{"as_of":"2026-09-08T05:17:16.581534+00:00","base":"BTC","window_minutes":1440,"series":{"TRY":[{"time":1788758220,"open":3854319.9370726296,"high":3860473.720657534,"low":3851198.2136372076,"close":3854319.9370726296},{"time":1788758280,"open":3854319.9370726296,"high":3862212.150732883,"low":3852168.0584431505,"close":3855352.227376296},{"time":1788758340,"open":3855352.227376296,"high":3859894.243965751,"low":3851650.124675621,"close":3854191.1059802496},{"time":1788758400,"open":3855419.505953747,"high":3860931.2411713493,"low":3852005.2181552886,"close":3854952.9331503585},{"time":1788758460,"open":3854952.9331503585,"high":3860254.9695596937,"low":3851964.799082064,"close":3854742.190697928},{"time":1788758520,"open":3854742.190697928,"high":3861607.5127830044,"low":3852168.3996332446,"close":3855491.87406067},{"time":1788758580,"open":3855491.87406067,"high":3862187.1741644237,"low":3853393.1961811683,"close":3856271.2301439885},{"time":1788758640,"open":3856271.2301439885,"high":3863346.496927262,"low":3854590.6899608704,"close":3857592.650681223},{"time":1788758700,"open":3856993.9041470066,"high":3864292.3810862466,"low":3854380.2525283317,"close":3857866.4671774},{"time":1788758760,"open":3857866.4671774,"high":3863133.238264773,"low":3854038.8208783194,"close":3857144.044415729},{"time":1788758820,"open":3857144.044415729,"high":3861636.0121203703,"low":3852937.4243527795,"close":3855869.7090437026},{"time":1788758880,"open":3855869.7090437026,"high":3861491.1192676863,"low":3852215.711594529,"close":3855536.261185707},{"time":1788758940,"open":3855536.261185707,"high":3861394.5240325634,"low":3853039.716844294,"close":3855798.235017794},{"time":1788759000,"open":3857007.7865214683,"high":3861784.514011834,"low":3852987.7064220086,"close":3856285.7028972106},{"time":1788759060,"open":3856285.7028972106,"high":3862654.1438424694,"low":3854097.6456768597,"close":3856947.8220675164},{"time":1788759120,"open":3856947.8220675164,"high":3861929.4523169394,"low":3853919.430656566,"close":3856899.8234431366},{"time":1788759180,"open":3856899.8234431366,"high":3861494.637401622,"low":3854021.7734694295,"close":3856734.901396871},{"time":1788759240,"open":3856734.901396871,"high":3862267.6416955204,"low":3853568.7427785397,"close":3856486.0985448803},{"time":1788759300,"open":3855892.280891388,"high":3861286.4911723672,"low":3852178.6068173614,"close":3855358.7784592244},{"time":1788759360,"open":3855358.7784592244,"high":3861914.4604522223,"low":3853193.2462008055,"close":3856236.962457994},{"time":1788759420,"open":3856236.962457994,"high":3862011.0711106616,"low":3853038.003276088,"close":3855109.0708347275},{"time":1788759480,"open":3855109.0708347275,"high":3862494.1244028583,"low":3853269.2714462723,"close":3856586.978052167},{"time":1788759540,"open":3856586.978052167,"high":3861721.239135344,"low":3853984.39369966,"close":3856920.8647938347},{"time":1788759600,"open":3856679.044305132,"high":3861479.1176736862,"low":3853045.079693752,"close":3855980.943329699},{"time":1788759660,"open":3855980.943329699,"high":3861624.02457543,"low":3853613.1763993995,"close":3856130.137633613},{"time":1788759720,"open":3856130.137633613,"high":3861865.5360783366,"low":3853953.646895486,"close":3856602.7195204534},{"time":1788759780,"open":3856602.7195204534,"high":3861575.7222748487,"low":3853487.212753307,"close":3856425.353153754},{"time":1788759840,"open":3856425.353153754,"high":3861913.838378918,"low":3853932.246576059,"close":3856503.354905975},{"time":1788759900,"open":3856697.848768998,"high":3862108.6051072115,"low":3853536.4115564753,"close":3855567.2937461124},{"time":1788759960,"open":3855567.2937461124,"high":3861963.690897422,"low":3852799.949871676,"close":3854875.783142279},{"time":1788760020,"open":3854875.783142279,"high":3861432.3387948596,"low":3853059.9634847855,"close":3856083.4579684935},{"time":1788760080,"open":3856083.4579684935,"high":3861818.7766876323,"low":3853664.0864162836,"close":3856386.950309776},{"time":1788760140,"open":3856386.950309776,"high":3861963.690897422,"low":3853115.35158669,"close":3856523.9147409312},{"time":1788760200,"open":3857102.911272465,"high":3861722.200316452,"low":3852120.0077746087,"close":3855808.801080181},{"time":1788760260,"open":3855808.801080181,"high":3859306.600876723,"low":3851503.8332124273,"close":3854632.1251257192},{"time":1788760320,"open":3854632.1251257192,"high":3861673.8883276572,"low":3851440.8235694095,"close":3855120.134893396},{"time":1788760380,"open":3855120.134893396,"high":3861094.144462122,"low":3852785.822698227,"close":3856155.3205356235},{"time":1788760440,"open":3856155.3205356235,"high":3860321.152641409,"low":3851356.5738599715,"close":3853364.2991104615},{"time":1788760500,"open":3853261.219863616,"high":3858720.255706335,"low":3850428.118643041,"close":3853613.102491833},{"time":1788760560,"open":3853613.102491833,"high":3858430.3915277733,"low":3850315.452803712,"close":3853204.2337254346},{"time":1788760620,"open":3853204.2337254346,"high":3858527.0129206274,"low":3850395.5933830854,"close":3853063.1112514636},{"time":1788760680,"open":3853063.1112514636,"high":3858043.905956358,"low":3850378.178851168,"close":3853171.7598186014},{"time":1788760740,"open":3853171.7598186014,"high":3858430.3915277733,"low":3850333.2608766784,"close":3852993.4681683844},{"time":1788760800,"open":3852715.205938189,"high":3857813.586192242,"low":3849260.545488228,"close":3852205.004057351},{"time":1788760860,"open":3852205.004057351,"high":3857716.9717773614,"low":3848914.2908083657,"close":3852140.8080948526},{"time":1788760920,"open":3852140.8080948526,"high":3857620.3573624804,"low":3849479.0003242386,"close":3852318.3360100053},{"time":1788760980,"open":3852318.3360100053,"high":3858924.651963372,"low":3850061.887636945,"close":3852008.918248204},{"time":1788761040,"open":3852008.918248204,"high":3860084.0249419417,"low":3850802.386166807,"close":3853930.02428479},{"time":1788761100,"open":3854487.496823429,"high":3861028.901220049,"low":3852729.903289778,"close":3855646.8330458333},{"time":1788761160,"open":3855646.8330458333,"high":3861125.529610244,"low":3852839.0370976147,"close":3855495.405410627},{"time":1788761220,"open":3855495.405410627,"high":3860932.272829854,"low":3850741.4121740162,"close":3854001.04788196},{"time":1788761280,"open":3854001.04788196,"high":3858564.877270074,"low":3851529.22105478,"close":3854020.484040143},{"time":1788761340,"open":3854020.484040143,"high":3860449.1308788783,"low":3852033.2860696423,"close":3855181.963927959},{"time":1788761400,"open":3853240.010520309,"high":3857828.4662529114,"low":3849892.046790927,"close":3852544.808005668},{"time":1788761460,"open":3852544.808005668,"high":3857538.7271048743,"low":3849328.8849248956,"close":3852116.0829462293},{"time":1788761520,"open":3852116.0829462293,"high":3858311.3648329726,"low":3850356.096122148,"close":3852904.498314608},{"time":1788761580,"open":3852904.498314608,"high":3858311.3648329726,"low":3850679.906830313,"close":3853163.1235381598},{"time":1788761640,"open":3853163.1235381598,"high":3858601.1039810097,"low":3850456.660126229,"close":3853048.5853715762},{"time":1788761700,"open":3853511.7126440075,"high":3859016.6029906347,"low":3850090.3834045813,"close":3853334.0426773927},{"time":1788761760,"open":3853334.0426773927,"high":3857567.733120669,"low":3850183.9381877966,"close":3852935.5961207305},{"time":1788761820,"open":3852935.5961207305,"high":3857181.3678220115,"low":3849088.8968291054,"close":3852113.9408144574},{"time":1788761880,"open":3852113.9408144574,"high":3856505.228549361,"low":3847996.7827003696,"close":3851234.112656194},{"time":1788761940,"open":3851234.112656194,"high":3856070.5675883717,"low":3846488.547571478,"close":3849845.911794972},{"time":1788762000,"open":3848294.237837175,"high":3852778.441707,"low":3844600.2972085937,"close":3847213.9434605683},{"time":1788762060,"open":3847213.9434605683,"high":3852440.508329076,"low":3844652.093274526,"close":3847415.5999238137},{"time":1788762120,"open":3847415.5999238137,"high":3854275.003809233,"low":3845566.889263116,"close":3848608.436581888},{"time":1788762180,"open":3848608.436581888,"high":3853840.518037617,"low":3845951.442706641,"close":3848456.7371379305},{"time":1788762240,"open":3848456.7371379305,"high":3854419.8323997715,"low":3846337.2726571173,"close":3849399.5382849053},{"time":1788762300,"open":3850468.803108715,"high":3855780.229373438,"low":3846265.05567743,"close":3849885.699803649},{"time":1788762360,"open":3849885.699803649,"high":3856359.7046543183,"low":3846635.817861348,"close":3850525.0504506542},{"time":1788762420,"open":3850525.0504506542,"high":3853558.907463395,"low":3846475.3282407043,"close":3848982.3530599573},{"time":1788762480,"open":3848982.3530599573,"high":3853703.7762836153,"low":3847454.9699341194,"close":3848298.110732696},{"time":1788762540,"open":3848298.110732696,"high":3853076.0113959946,"low":3845457.3211538885,"close":3848200.8958563055},{"time":1788762600,"open":3847762.5579617,"high":3854085.6413766397,"low":3845859.88927029,"close":3848680.2801813176},{"time":1788762660,"open":3848680.2801813176,"high":3854471.9142262787,"low":3845794.6785992426,"close":3848622.4969390747},{"time":1788762720,"open":3848622.4969390747,"high":3854037.357270435,"low":3845020.788433975,"close":3848435.0881752414},{"time":1788762780,"open":3848435.0881752414,"high":3852878.5387215186,"low":3847011.9255089434,"close":3847864.054956431},{"time":1788762840,"open":3847864.054956431,"high":3853313.0956773623,"low":3845386.003235946,"close":3847986.67879846},{"time":1788762900,"open":3848518.707157383,"high":3854135.6051668245,"low":3846535.715447302,"close":3849371.670272573},{"time":1788762960,"open":3849371.670272573,"high":3854377.0590770105,"low":3846730.838098936,"close":3849717.5246425704},{"time":1788763020,"open":3849717.5246425704,"high":3854763.3853333076,"low":3846063.0168383988,"close":3849244.3011034853},{"time":1788763080,"open":3849244.3011034853,"high":3852300.555449413,"low":3845452.166757728,"close":3848152.1573617803},{"time":1788763140,"open":3848152.1573617803,"high":3848326.2240877557,"low":3845209.870822479,"close":3848073.059671098},{"time":1788763200,"open":3850614.7599946037,"high":3855521.565588514,"low":3848371.88137142,"close":3850711.748066039},{"time":1788763260,"open":3850711.748066039,"high":3856294.728447744,"low":3848188.7772455807,"close":3851315.977069485},{"time":1788763320,"open":3851315.977069485,"high":3855424.92023111,"low":3847968.425502472,"close":3850702.7206522017},{"time":1788763380,"open":3850702.7206522017,"high":3855086.6614801968,"low":3846272.151629719,"close":3849973.2670065183},{"time":1788763440,"open":3849973.2670065183,"high":3854313.498620966,"low":3846730.898023701,"close":3849514.9587667845},{"time":1788763500,"open":3850695.784082531,"high":3855544.133373627,"low":3847523.1434751563,"close":3850575.264919041},{"time":1788763560,"open":3850575.264919041,"high":3855399.120869081,"low":3847812.916702335,"close":3850431.320502258},{"time":1788763620,"open":3850431.320502258,"high":3855447.458370596,"low":3847866.409540305,"close":3850684.0788312154},{"time":1788763680,"open":3850684.0788312154,"high":3855302.44586605,"low":3847684.247093767,"close":3850474.067983747},{"time":1788763740,"open":3850474.067983747,"high":3855640.808376658,"low":3848681.826476491,"close":3850981.1322854157},{"time":1788763800,"open":3851073.35959194,"high":3855636.469959653,"low":3847851.59503371,"close":3850666.028616941},{"time":1788763860,"open":3850666.028616941,"high":3855636.469959653,"low":3847934.578524752,"close":3850778.9807658717},{"time":1788763920,"open":3850778.9807658717,"high":3855443.1153230444,"low":3847981.419805152,"close":3850705.569358782},{"time":1788763980,"open":3850705.569358782,"high":3855394.776663892,"low":3850042.0280109416,"close":3850578.036790247},{"time":1788764040,"open":3850578.036790247,"high":3855539.7926413487,"low":3847884.3668763605,"close":3850656.504201348},{"time":1788764100,"open":3851698.7281849356,"high":3856486.634857379,"low":3851224.239168917,"close":3851722.495668034},{"time":1788764160,"open":3851722.495668034,"high":3856680.0418276195,"low":3851192.394894134,"close":3851781.1000403636},{"time":1788764220,"open":3851781.1000403636,"high":3856776.74531274,"low":3848869.208300402,"close":3851620.124585477},{"time":1788764280,"open":3851620.124585477,"high":3856680.0418276195,"low":3848663.962094389,"close":3851211.9602532745},{"time":1788764340,"open":3851211.9602532745,"high":3856776.74531274,"low":3849155.1117219124,"close":3851738.489362344},{"time":1788764400,"open":3851743.412747404,"high":3855572.880028707,"low":3848104.3375646416,"close":3850766.9033451243},{"time":1788764460,"open":3850766.9033451243,"high":3855331.121006884,"low":3847949.0160375456,"close":3850433.6548709087},{"time":1788764520,"open":3850433.6548709087,"high":3856153.1016810816,"low":3846643.9677559934,"close":3850057.021101916},{"time":1788764580,"open":3850057.021101916,"high":3855186.0655937907,"low":3845929.0653944593,"close":3848966.1624270873},{"time":1788764640,"open":3848966.1624270873,"high":3854315.733115229,"low":3845818.7052841797,"close":3848640.2791426266},{"time":1788764700,"open":3846859.982886442,"high":3851759.5405128445,"low":3844170.46521316,"close":3846488.081253425},{"time":1788764760,"open":3846488.081253425,"high":3853402.741400915,"low":3843595.185147678,"close":3846867.441755206},{"time":1788764820,"open":3846867.441755206,"high":3856571.2680170992,"low":3845610.557882811,"close":3847276.2759473934},{"time":1788764880,"open":3847276.2759473934,"high":3854997.612851101,"low":3846931.498157291,"close":3849715.124288835},{"time":1788764940,"open":3849715.124288835,"high":3854997.612851101,"low":3847863.5445347275,"close":3850115.857922708},{"time":1788765000,"open":3850041.434719438,"high":3854923.09528292,"low":3847609.6962184296,"close":3850294.2645744258},{"time":1788765060,"open":3850294.2645744258,"high":3854923.09528292,"low":3847249.3125139237,"close":3849556.6232217704},{"time":1788765120,"open":3849556.6232217704,"high":3854004.8537131795,"low":3844704.845454244,"close":3848300.8903461467},{"time":1788765180,"open":3848300.8903461467,"high":3854923.09528292,"low":3845291.098546812,"close":3848844.7169300765},{"time":1788765240,"open":3848844.7169300765,"high":3852023.385062686,"low":3844597.0646754405,"close":3847602.284489689},{"time":1788765300,"open":3844500.1763760885,"high":3848676.2647657357,"low":3840997.0389159955,"close":3843562.0795275965},{"time":1788765360,"open":3843562.0795275965,"high":3849448.8973910334,"low":3842114.240975656,"close":3844480.732594188},{"time":1788765420,"open":3844480.732594188,"high":3849014.2915393035,"low":3841797.252155181,"close":3844130.75576173},{"time":1788765480,"open":3844130.75576173,"high":3847855.3426013566,"low":3840820.03613117,"close":3843235.0934897037},{"time":1788765540,"open":3843235.0934897037,"high":3847855.3426013566,"low":3839157.5031229467,"close":3842232.0555077945},{"time":1788765600,"open":3842262.5157057666,"high":3847402.9481601813,"low":3839883.9657455687,"close":3841058.7442850247},{"time":1788765660,"open":3841058.7442850247,"high":3847451.238082089,"low":3839812.4189363797,"close":3842260.5053153047},{"time":1788765720,"open":3842260.5053153047,"high":3846147.410190578,"low":3836540.1592209754,"close":3839652.691172888},{"time":1788765780,"open":3839652.691172888,"high":3845954.2505029473,"low":3835323.291687362,"close":3838458.824273265},{"time":1788765840,"open":3838458.824273265,"high":3842284.2164379545,"low":3833399.9499576143,"close":3835557.4745133203},{"time":1788765900,"open":3834111.986206006,"high":3844697.9309045603,"low":3832471.8449245524,"close":3836794.5613480583},{"time":1788765960,"open":3836794.5613480583,"high":3845084.104689477,"low":3835428.348789597,"close":3838684.2605925184},{"time":1788766020,"open":3838684.2605925184,"high":3841511.997179,"low":3831659.5682206466,"close":3834058.284364167},{"time":1788766080,"open":3834058.284364167,"high":3838422.606899669,"low":3831161.0131776147,"close":3833344.0097460607},{"time":1788766140,"open":3833344.0097460607,"high":3838277.791730325,"low":3829721.4118409534,"close":3833048.4220693205},{"time":1788766200,"open":3834141.538985243,"high":3842414.385797916,"low":3830904.648711973,"close":3834400.604312895},{"time":1788766260,"open":3834400.604312895,"high":3842704.098734,"low":3834241.292475324,"close":3837269.8266284047},{"time":1788766320,"open":3837269.8266284047,"high":3843331.8100955165,"low":3834842.3940287754,"close":3837685.092041237},{"time":1788766380,"open":3837685.092041237,"high":3841303.819542926,"low":3821445.947784725,"close":3829398.415905204},{"time":1788766440,"open":3829398.415905204,"high":3838213.5482246922,"low":3826132.254002195,"close":3830232.6655293545},{"time":1788766500,"open":3829517.6210211823,"high":3834745.254724079,"low":3822215.8295121323,"close":3826938.2726387233},{"time":1788766560,"open":3826938.2726387233,"high":3833586.61931923,"low":3822033.2883566422,"close":3824583.1758024185},{"time":1788766620,"open":3824583.1758024185,"high":3831945.2191623603,"low":3823252.748518661,"close":3826370.2157843756},{"time":1788766680,"open":3826370.2157843756,"high":3832959.0251416033,"low":3823848.2475353135,"close":3826857.6130082156},{"time":1788766740,"open":3826857.6130082156,"high":3831462.4544103397,"low":3821406.323330586,"close":3824718.358665708},{"time":1788766800,"open":3827118.197741794,"high":3831451.186777605,"low":3819328.4188136845,"close":3825123.0341089047},{"time":1788766860,"open":3825123.0341089047,"high":3829518.916116682,"low":3814969.753407938,"close":3820720.6278552273},{"time":1788766920,"open":3820720.6278552273,"high":3835122.5010333587,"low":3817152.1313833655,"close":3823408.1883788253},{"time":1788766980,"open":3823408.1883788253,"high":3835847.102531205,"low":3823408.1883788253,"close":3827857.4683891884},{"time":1788767040,"open":3827857.4683891884,"high":3835847.102531205,"low":3826383.5635154867,"close":3828646.3777864077},{"time":1788767100,"open":3833093.422392857,"high":3843978.0894707036,"low":3831773.3418799057,"close":3835985.603108508},{"time":1788767160,"open":3835985.603108508,"high":3843107.557707405,"low":3832451.860301369,"close":3835263.8198216804},{"time":1788767220,"open":3835263.8198216804,"high":3842865.7433287115,"low":3833066.827265062,"close":3836185.0715010264},{"time":1788767280,"open":3836185.0715010264,"high":3843736.2750920095,"low":3833257.9097167742,"close":3836131.6193191283},{"time":1788767340,"open":3836131.6193191283,"high":3843301.0092103602,"low":3834184.7066681264,"close":3837093.9136348255},{"time":1788767400,"open":3838690.6756233308,"high":3845287.4182205657,"low":3834925.371202241,"close":3838014.2546126},{"time":1788767460,"open":3838014.2546126,"high":3846013.1632413687,"low":3834769.7678507064,"close":3838477.729696094},{"time":1788767520,"open":3838477.729696094,"high":3848142.0153023894,"low":3836778.8496458507,"close":3839774.111380464},{"time":1788767580,"open":3839774.111380464,"high":3847174.3552746526,"low":3836607.526391624,"close":3839930.530703058},{"time":1788767640,"open":3839930.530703058,"high":3845093.8862150186,"low":3835551.0751513178,"close":3838162.6218626406},{"time":1788767700,"open":3837433.3801862197,"high":3847120.6347127953,"low":3835238.8460239395,"close":3838665.337841338},{"time":1788767760,"open":3838665.337841338,"high":3846830.391860398,"low":3836308.3454285525,"close":3839375.8957972163},{"time":1788767820,"open":3839375.8957972163,"high":3846395.0275818026,"low":3837586.0766976117,"close":3839436.4097635187},{"time":1788767880,"open":3839436.4097635187,"high":3846201.5323468717,"low":3837575.965345066,"close":3839629.5687047155},{"time":1788767940,"open":3839629.5687047155,"high":3847652.746608856,"low":3837462.679582019,"close":3840056.7150797755},{"time":1788768000,"open":3839774.355977402,"high":3849159.5282877856,"low":3837625.7684901995,"close":3840301.56001893},{"time":1788768060,"open":3840301.56001893,"high":3846547.5346900434,"low":3838098.5808377685,"close":3840350.41390697},{"time":1788768120,"open":3840350.41390697,"high":3847708.4207334844,"low":3837998.9605069654,"close":3840655.6143157682},{"time":1788768180,"open":3840655.6143157682,"high":3848724.1960214954,"low":3839077.806667074,"close":3841898.872303906},{"time":1788768240,"open":3841898.872303906,"high":3849256.268791406,"low":3839135.0775649687,"close":3842055.2958265226},{"time":1788768300,"open":3842919.800367583,"high":3849735.3445451143,"low":3840008.406388166,"close":3842860.9460563827},{"time":1788768360,"open":3842860.9460563827,"high":3851380.303157103,"low":3840775.6438705837,"close":3843957.63086296},{"time":1788768420,"open":3843957.63086296,"high":3849977.250223348,"low":3841503.589752383,"close":3843538.453963002},{"time":1788768480,"open":3843538.453963002,"high":3850751.3483936954,"low":3842007.379712748,"close":3844456.0796275977},{"time":1788768540,"open":3844456.0796275977,"high":3851815.7333779233,"low":3842232.536302683,"close":3845247.9198049535},{"time":1788768600,"open":3844247.3053786578,"high":3850813.409868326,"low":3841441.6690361504,"close":3844280.918060761},{"time":1788768660,"open":3844280.918060761,"high":3851103.6211434687,"low":3841429.045355492,"close":3843975.867937893},{"time":1788768720,"open":3843975.867937893,"high":3850378.092955612,"low":3840936.4078240395,"close":3843278.113936251},{"time":1788768780,"open":3843278.113936251,"high":3848636.825304756,"low":3841411.3455274855,"close":3843233.306737256},{"time":1788768840,"open":3843233.306737256,"high":3849797.670405327,"low":3840876.131085876,"close":3843149.2841607835},{"time":1788768900,"open":3842351.190182393,"high":3848659.686269507,"low":3839757.326527856,"close":3842078.7329347795},{"time":1788768960,"open":3842078.7329347795,"high":3848901.47877612,"low":3839722.6152227754,"close":3842478.62322237},{"time":1788769020,"open":3842478.62322237,"high":3847789.233245698,"low":3840492.7542494745,"close":3842364.120871049},{"time":1788769080,"open":3842364.120871049,"high":3848708.0447708294,"low":3840460.7687434577,"close":3842194.920022417},{"time":1788769140,"open":3842194.920022417,"high":3850980.894332997,"low":3840107.788814791,"close":3843155.522164889},{"time":1788769200,"open":3843003.4328359454,"high":3849909.7201581653,"low":3840207.746347844,"close":3843364.201949129},{"time":1788769260,"open":3843364.201949129,"high":3847250.1078412817,"low":3840035.999204773,"close":3841991.4270821507},{"time":1788769320,"open":3841991.4270821507,"high":3848313.9527680352,"low":3839803.783600819,"close":3841613.3051714296},{"time":1788769380,"open":3841613.3051714296,"high":3849232.7279320494,"low":3840538.6729933834,"close":3842657.9912278433},{"time":1788769440,"open":3842657.9912278433,"high":3848797.5186438323,"low":3839838.059070238,"close":3842055.1754027708},{"time":1788769500,"open":3842137.0341397426,"high":3848589.375325826,"low":3839712.4097984666,"close":3841780.8681876063},{"time":1788769560,"open":3841780.8681876063,"high":3851345.7595440755,"low":3840236.8637853586,"close":3842772.5454741186},{"time":1788769620,"open":3842772.5454741186,"high":3851007.256219027,"low":3840948.3082153997,"close":3843414.3623950323},{"time":1788769680,"open":3843414.3623950323,"high":3849701.6005366985,"low":3839697.642687351,"close":3842571.959788975},{"time":1788769740,"open":3842571.959788975,"high":3847912.3686757297,"low":3839799.4523398844,"close":3841794.841565162},{"time":1788769800,"open":3841727.8687669854,"high":3849682.8466773466,"low":3840323.264086689,"close":3842389.238829733},{"time":1788769860,"open":3842389.238829733,"high":3848473.9273058237,"low":3840688.1971578654,"close":3842769.870789452},{"time":1788769920,"open":3842769.870789452,"high":3850746.6957242866,"low":3841556.5005300776,"close":3844165.5546216564},{"time":1788769980,"open":3844165.5546216564,"high":3851036.836373452,"low":3840295.694147109,"close":3843138.971499241},{"time":1788770040,"open":3843138.971499241,"high":3850504.911849982,"low":3841590.6383494376,"close":3843285.5378250997},{"time":1788770100,"open":3844067.943646873,"high":3850660.021323014,"low":3842265.85506039,"close":3844554.271656935},{"time":1788770160,"open":3844554.271656935,"high":3849934.522034951,"low":3840304.0208270936,"close":3842894.6856887126},{"time":1788770220,"open":3842894.6856887126,"high":3848290.0569820083,"low":3839187.568911318,"close":3841437.1814767704},{"time":1788770280,"open":3841437.1814767704,"high":3848967.189650867,"low":3839276.5238682707,"close":3841501.336207489},{"time":1788770340,"open":3841501.336207489,"high":3849209.022746888,"low":3839094.5899282214,"close":3841607.311454535},{"time":1788770400,"open":3840587.610481065,"high":3849541.2098723017,"low":3838678.392397802,"close":3841350.7429986973},{"time":1788770460,"open":3841350.7429986973,"high":3848670.8418150023,"low":3840043.336768718,"close":3842105.5232297992},{"time":1788770520,"open":3842105.5232297992,"high":3849492.8560913405,"low":3840245.109089765,"close":3842289.4709942383},{"time":1788770580,"open":3842289.4709942383,"high":3843343.279371376,"low":3840214.596881577,"close":3842226.215320341},{"time":1788770640,"open":3842226.215320341,"high":3842671.1046733535,"low":3840519.8103297832,"close":3842222.5740286703},{"time":1788770700,"open":3843075.8959881207,"high":3848751.763556667,"low":3840682.5685860147,"close":3842992.2067353507},{"time":1788770760,"open":3842992.2067353507,"high":3849525.595874857,"low":3840756.820210385,"close":3842845.723878595},{"time":1788770820,"open":3842845.723878595,"high":3850154.334633386,"low":3841064.3266811534,"close":3843338.418517254},{"time":1788770880,"open":3843338.418517254,"high":3844286.244374573,"low":3841789.0941366954,"close":3843583.2832372626},{"time":1788770940,"open":3843583.2832372626,"high":3848945.2216362148,"low":3838490.777086847,"close":3842052.3328139465},{"time":1788771000,"open":3840091.573724646,"high":3847222.6440063906,"low":3837288.469743612,"close":3840020.712009898},{"time":1788771060,"open":3840020.712009898,"high":3845820.7887200224,"low":3837373.0484472355,"close":3839876.1748109143},{"time":1788771120,"open":3839876.1748109143,"high":3846980.9448190853,"low":3836864.5891070007,"close":3839656.4919304214},{"time":1788771180,"open":3839656.4919304214,"high":3846400.866769554,"low":3835917.663771998,"close":3838551.8213054645},{"time":1788771240,"open":3838551.8213054645,"high":3845579.089532717,"low":3836892.9346787035,"close":3839098.103499594},{"time":1788771300,"open":3838022.5863071866,"high":3845468.282605097,"low":3835761.0891926084,"close":3838521.3678233004},{"time":1788771360,"open":3838521.3678233004,"high":3845903.2192612924,"low":3836143.358831461,"close":3838530.170274877},{"time":1788771420,"open":3838530.170274877,"high":3844405.104112175,"low":3836252.961784732,"close":3838548.735002823},{"time":1788771480,"open":3838548.735002823,"high":3846048.198146691,"low":3836326.9300683225,"close":3838914.063305504},{"time":1788771540,"open":3838914.063305504,"high":3845033.3459489015,"low":3835977.3499762192,"close":3838554.5000626617},{"time":1788771600,"open":3840384.8183596497,"high":3847640.3429338206,"low":3837983.9033415816,"close":3840401.159589163},{"time":1788771660,"open":3840401.159589163,"high":3845754.718739621,"low":3838099.7361009815,"close":3840391.6677386216},{"time":1788771720,"open":3840391.6677386216,"high":3846576.6574909384,"low":3837970.236718052,"close":3840496.16848885},{"time":1788771780,"open":3840496.16848885,"high":3850028.8412081357,"low":3838167.657957242,"close":3840761.1909905956},{"time":1788771840,"open":3840761.1909905956,"high":3848607.329700077,"low":3838116.2961698533,"close":3840782.936469682},{"time":1788771900,"open":3840246.9092954453,"high":3845749.766190163,"low":3836864.2453323216,"close":3839177.223102936},{"time":1788771960,"open":3839177.223102936,"high":3845508.05323724,"low":3836670.2746598567,"close":3839125.928234289},{"time":1788772020,"open":3839125.928234289,"high":3847345.0716794566,"low":3836350.466854544,"close":3838668.699602402},{"time":1788772080,"open":3838668.699602402,"high":3852887.2235245784,"low":3838031.200384216,"close":3840973.7938185246},{"time":1788772140,"open":3840973.7938185246,"high":3851067.4511544746,"low":3840008.198902495,"close":3843205.7621156974},{"time":1788772200,"open":3844033.932654678,"high":3850156.6075203842,"low":3842393.808233218,"close":3844593.261906366},{"time":1788772260,"open":3844593.261906366,"high":3852525.9049077765,"low":3842529.613542905,"close":3845115.389716176},{"time":1788772320,"open":3845115.389716176,"high":3850930.25564688,"low":3841347.439288249,"close":3844044.729185458},{"time":1788772380,"open":3844044.729185458,"high":3851994.021820811,"low":3841984.2973100534,"close":3844729.4012095737},{"time":1788772440,"open":3844729.4012095737,"high":3850640.137599444,"low":3842414.7745124097,"close":3845016.711340021},{"time":1788772500,"open":3844999.9363250057,"high":3850091.4572841106,"low":3842299.3544439524,"close":3844379.483250497},{"time":1788772560,"open":3844379.483250497,"high":3851977.2163652293,"low":3841859.3636620156,"close":3844650.449281025},{"time":1788772620,"open":3844650.449281025,"high":3850768.396441435,"low":3841629.094548526,"close":3844161.3871755647},{"time":1788772680,"open":3844161.3871755647,"high":3850865.1020353385,"low":3842607.7743956936,"close":3844884.653962909},{"time":1788772740,"open":3844884.653962909,"high":3850816.7492383868,"low":3842299.6256240844,"close":3844544.6185467807},{"time":1788772800,"open":3843926.2197211985,"high":3849375.4762052884,"low":3841231.6086350167,"close":3843730.3670564652},{"time":1788772860,"open":3843730.3670564652,"high":3849230.4411472194,"low":3840180.494024926,"close":3842978.3646490816},{"time":1788772920,"open":3842978.3646490816,"high":3847538.3654697496,"low":3839886.6419140995,"close":3842286.872302295},{"time":1788772980,"open":3842286.872302295,"high":3847538.3654697496,"low":3839947.613862442,"close":3842297.2061044066},{"time":1788773040,"open":3842297.2061044066,"high":3848263.540760094,"low":3838335.021796681,"close":3841631.072244767},{"time":1788773100,"open":3840841.2491025035,"high":3845538.950817313,"low":3836968.438974565,"close":3838443.0099602276},{"time":1788773160,"open":3838443.0099602276,"high":3846553.9874936226,"low":3836374.5853852164,"close":3839280.8302262276},{"time":1788773220,"open":3839280.8302262276,"high":3847955.7048085257,"low":3838058.130239826,"close":3840882.150030626},{"time":1788773280,"open":3840882.150030626,"high":3847810.699569053,"low":3839247.061164799,"close":3841855.4386131703},{"time":1788773340,"open":3841855.4386131703,"high":3847569.0241699317,"low":3838912.8942342303,"close":3840163.9893842377},{"time":1788773400,"open":3840418.428130148,"high":3847678.9387060385,"low":3837750.613986645,"close":3840975.370240083},{"time":1788773460,"open":3840975.370240083,"high":3846615.496493805,"low":3837355.5587106124,"close":3840018.4363265033},{"time":1788773520,"open":3840018.4363265033,"high":3846277.128517186,"low":3837522.2287574424,"close":3840342.193636808},{"time":1788773580,"open":3840342.193636808,"high":3846035.437105315,"low":3837743.8565079933,"close":3840445.463646213},{"time":1788773640,"open":3840445.463646213,"high":3845552.0542815723,"low":3835735.0671305475,"close":3839090.20502911},{"time":1788773700,"open":3838536.7634751173,"high":3843547.7417717744,"low":3834250.670584734,"close":3836900.069216484},{"time":1788773760,"open":3836900.069216484,"high":3844683.0475445017,"low":3833509.612729935,"close":3836355.974588707},{"time":1788773820,"open":3836355.974588707,"high":3841324.5013301335,"low":3831119.137943822,"close":3834754.6396859568},{"time":1788773880,"open":3834754.6396859568,"high":3841856.145783569,"low":3831400.913809626,"close":3834256.9627456847},{"time":1788773940,"open":3834256.9627456847,"high":3842436.121550954,"low":3832534.765438698,"close":3835181.0260478416},{"time":1788774000,"open":3834435.855688922,"high":3841592.8976905495,"low":3832970.9949992737,"close":3835296.2877155496},{"time":1788774060,"open":3835296.2877155496,"high":3841737.8634602735,"low":3833181.686154522,"close":3835792.41981482},{"time":1788774120,"open":3835792.41981482,"high":3841109.6784581356,"low":3832623.9713783944,"close":3835324.583057875},{"time":1788774180,"open":3835324.583057875,"high":3841109.6784581356,"low":3832824.0177620235,"close":3835371.19516066},{"time":1788774240,"open":3835371.19516066,"high":3841351.2880743425,"low":3833306.3756833677,"close":3835683.2728615534},{"time":1788774300,"open":3837538.7596557224,"high":3842726.063747375,"low":3834832.293697676,"close":3837362.4675997477},{"time":1788774360,"open":3837362.4675997477,"high":3845481.745770821,"low":3834587.572699879,"close":3837484.0493054283},{"time":1788774420,"open":3837484.0493054283,"high":3844901.6021869374,"low":3835069.186250794,"close":3837915.8899809574},{"time":1788774480,"open":3837915.8899809574,"high":3840358.4947056524,"low":3836418.5927399336,"close":3838696.4328386537},{"time":1788774540,"open":3838696.4328386537,"high":3844418.1492003677,"low":3836350.9441642934,"close":3838741.5711364653},{"time":1788774600,"open":3839167.7250446184,"high":3846247.1025920804,"low":3836765.9832555265,"close":3839457.941081968},{"time":1788774660,"open":3839457.941081968,"high":3847310.817236602,"low":3834991.8350500134,"close":3839650.626207919},{"time":1788774720,"open":3839650.626207919,"high":3842475.7506705956,"low":3833379.7976504997,"close":3836656.3033963707},{"time":1788774780,"open":3836656.3033963707,"high":3842669.153333236,"low":3832814.2633484546,"close":3835335.9871105757},{"time":1788774840,"open":3835335.9871105757,"high":3842282.3480079556,"low":3832045.0210569263,"close":3834462.923818588},{"time":1788774900,"open":3832222.6155306953,"high":3839699.214258489,"low":3830155.47862616,"close":3832778.4061932783},{"time":1788774960,"open":3832778.4061932783,"high":3839167.667677104,"low":3830709.9138908116,"close":3833103.570865253},{"time":1788775020,"open":3833103.570865253,"high":3840472.372922322,"low":3830763.57027306,"close":3833423.0063626403},{"time":1788775080,"open":3833423.0063626403,"high":3839167.667677104,"low":3830269.158262665,"close":3833565.7629845776},{"time":1788775140,"open":3833565.7629845776,"high":3838829.410761677,"low":3829569.015685193,"close":3831811.4291931284},{"time":1788775200,"open":3833311.3780169347,"high":3842652.4906912125,"low":3831174.104147292,"close":3835526.9281621976},{"time":1788775260,"open":3835526.9281621976,"high":3843135.904012472,"low":3832459.54124373,"close":3835821.10121366},{"time":1788775320,"open":3835821.10121366,"high":3842265.760034205,"low":3832488.564392087,"close":3835265.4600629485},{"time":1788775380,"open":3835265.4600629485,"high":3843377.6106731016,"low":3832968.368362998,"close":3836096.8767962693},{"time":1788775440,"open":3836096.8767962693,"high":3843135.904012472,"low":3834997.497261141,"close":3837444.0244514504},{"time":1788775500,"open":3838629.6131484937,"high":3844226.5386964586,"low":3835858.701841407,"close":3838501.9390431354},{"time":1788775560,"open":3838501.9390431354,"high":3845677.226715791,"low":3835726.467770169,"close":3838661.070865243},{"time":1788775620,"open":3838661.070865243,"high":3844468.320033014,"low":3835487.0465081707,"close":3838574.44699535},{"time":1788775680,"open":3838574.44699535,"high":3844516.676300325,"low":3833835.3276216933,"close":3837538.7154620662},{"time":1788775740,"open":3837538.7154620662,"high":3844323.2512310804,"low":3832809.532730062,"close":3835151.8447632645},{"time":1788775800,"open":3833593.9737378387,"high":3840924.8629686716,"low":3831918.7685704273,"close":3834849.5407647258},{"time":1788775860,"open":3834849.5407647258,"high":3841843.258835833,"low":3832777.331112247,"close":3835121.8747264664},{"time":1788775920,"open":3835121.8747264664,"high":3844163.416816031,"low":3833527.746694295,"close":3836889.8534356374},{"time":1788775980,"open":3836889.8534356374,"high":3841843.258835833,"low":3833253.0411513224,"close":3835174.6137448736},{"time":1788776040,"open":3835174.6137448736,"high":3841649.9123374834,"low":3833501.240200268,"close":3836330.679187231},{"time":1788776100,"open":3837560.4862978063,"high":3843896.8191427314,"low":3834148.9528977536,"close":3837553.9802056584},{"time":1788776160,"open":3837553.9802056584,"high":3844283.636101059,"low":3834542.8114890587,"close":3836734.765302125},{"time":1788776220,"open":3836734.765302125,"high":3847410.468924221,"low":3835027.807685114,"close":3838420.332470199},{"time":1788776280,"open":3838420.332470199,"high":3845975.9602937433,"low":3835947.458642521,"close":3838996.1812771577},{"time":1788776340,"open":3838996.1812771577,"high":3844960.565778133,"low":3836105.59855955,"close":3837983.4479640094},{"time":1788776400,"open":3838365.8671441786,"high":3845682.1787262773,"low":3836678.1445398633,"close":3839847.8947459916},{"time":1788776460,"open":3839847.8947459916,"high":3845827.2495391606,"low":3836726.1787236403,"close":3840145.313833013},{"time":1788776520,"open":3840145.313833013,"high":3845101.8954747436,"low":3836559.354266215,"close":3839911.842491217},{"time":1788776580,"open":3839911.842491217,"high":3845488.750975766,"low":3836516.957366624,"close":3839590.4064146285},{"time":1788776640,"open":3839590.4064146285,"high":3845053.538537116,"low":3834638.1434624773,"close":3839139.7626872086},{"time":1788776700,"open":3838789.2649186896,"high":3845814.6088902857,"low":3834635.7763313176,"close":3839832.2207742976},{"time":1788776760,"open":3839832.2207742976,"high":3846298.134118656,"low":3834003.497366274,"close":3837599.731994749},{"time":1788776820,"open":3837599.731994749,"high":3845524.4937532633,"low":3836113.238844034,"close":3839005.370910321},{"time":1788776880,"open":3839005.370910321,"high":3845476.1412304263,"low":3836836.003382526,"close":3840026.3286912683},{"time":1788776940,"open":3840026.3286912683,"high":3845427.7887075893,"low":3836503.623471474,"close":3839975.487552723},{"time":1788777000,"open":3839631.514089428,"high":3844551.4967363463,"low":3836082.770782057,"close":3839322.760844203},{"time":1788777060,"open":3839322.760844203,"high":3844938.2822688534,"low":3836472.666140076,"close":3839537.8228544635},{"time":1788777120,"open":3839537.8228544635,"high":3844406.452161656,"low":3836292.622608226,"close":3839353.5220508426},{"time":1788777180,"open":3839353.5220508426,"high":3844406.452161656,"low":3835634.396427637,"close":3838991.521087367},{"time":1788777240,"open":3838991.521087367,"high":3845615.1569507406,"low":3835394.7030084166,"close":3838971.2551865187},{"time":1788777300,"open":3838884.176227537,"high":3844754.373770685,"low":3835763.4901127433,"close":3839131.6976927756},{"time":1788777360,"open":3839131.6976927756,"high":3844270.902821818,"low":3834541.192160088,"close":3838311.8729031906},{"time":1788777420,"open":3838311.8729031906,"high":3845576.274383759,"low":3834566.9638869017,"close":3838431.50118808},{"time":1788777480,"open":3838431.50118808,"high":3844851.0679604583,"low":3835378.0399432634,"close":3837612.324880226},{"time":1788777540,"open":3837612.324880226,"high":3844222.5557269314,"low":3835258.269708324,"close":3838564.0787329725},{"time":1788777600,"open":3838719.0250432706,"high":3845296.3623281564,"low":3835643.0906970124,"close":3839435.48612636},{"time":1788777660,"open":3839435.48612636,"high":3845538.1075604106,"low":3836692.0476996773,"close":3839910.606689305},{"time":1788777720,"open":3839910.606689305,"high":3845683.1546997633,"low":3836650.345719381,"close":3840037.88686696},{"time":1788777780,"open":3840037.88686696,"high":3845973.248978468,"low":3836888.6400567754,"close":3840119.2904750896},{"time":1788777840,"open":3840119.2904750896,"high":3846311.692303624,"low":3836955.289045377,"close":3840357.82309252},{"time":1788777900,"open":3840970.02362647,"high":3847069.9122196236,"low":3837820.9445690964,"close":3841559.980052794},{"time":1788777960,"open":3841559.980052794,"high":3846731.414942416,"low":3835767.971701197,"close":3841359.294802434},{"time":1788778020,"open":3841359.294802434,"high":3845715.923110793,"low":3836874.9231670545,"close":3840323.207176915},{"time":1788778080,"open":3840323.207176915,"high":3844942.2150486037,"low":3836037.4456419544,"close":3839479.7761390475},{"time":1788778140,"open":3839479.7761390475,"high":3844603.717771396,"low":3835746.520242639,"close":3838769.313833382},{"time":1788778200,"open":3837950.7899230667,"high":3844170.7213606797,"low":3834946.9793834994,"close":3838138.5810761782},{"time":1788778260,"open":3838138.5810761782,"high":3846974.8150540246,"low":3835380.724726805,"close":3840114.831246904},{"time":1788778320,"open":3840114.831246904,"high":3845185.9966634423,"low":3835485.951064711,"close":3839546.263953615},{"time":1788778380,"open":3839546.263953615,"high":3845379.3824353972,"low":3836358.6280439245,"close":3839630.996368808},{"time":1788778440,"open":3839630.996368808,"high":3845185.9966634423,"low":3835575.5597000965,"close":3839062.177918124},{"time":1788778500,"open":3839771.481082187,"high":3845944.786636577,"low":3834894.1295600003,"close":3838855.633713745},{"time":1788778560,"open":3838855.633713745,"high":3844203.9931202773,"low":3833000.712110039,"close":3837627.736074817},{"time":1788778620,"open":3837627.736074817,"high":3842559.910354883,"low":3833328.780618624,"close":3836675.5069128447},{"time":1788778680,"open":3836675.5069128447,"high":3842028.0012249025,"low":3833648.215566697,"close":3837098.6334713097},{"time":1788778740,"open":3837098.6334713097,"high":3842463.199603977,"low":3833726.7778923106,"close":3837150.1650205646},{"time":1788778800,"open":3835244.6740966197,"high":3840603.401642114,"low":3831303.6944247507,"close":3835184.5709011764},{"time":1788778860,"open":3835184.5709011764,"high":3842488.324785475,"low":3831210.4507277966,"close":3835374.423693689},{"time":1788778920,"open":3835374.423693689,"high":3840216.750740912,"low":3830590.8036223967,"close":3834452.064334561},{"time":1788778980,"open":3834452.064334561,"high":3838815.1412240537,"low":3828890.3105025217,"close":3833232.7741490635},{"time":1788779040,"open":3833232.7741490635,"high":3839008.4666746547,"low":3829037.4611395705,"close":3832619.559309602},{"time":1788779100,"open":3833152.698800227,"high":3839929.1995857246,"low":3830171.765977118,"close":3833864.0950754643},{"time":1788779160,"open":3833864.0950754643,"high":3839687.5091566164,"low":3829869.2564944415,"close":3833926.898226124},{"time":1788779220,"open":3833926.898226124,"high":3839059.114040935,"low":3829334.154923944,"close":3833389.258177124},{"time":1788779280,"open":3833389.258177124,"high":3838769.085526005,"low":3827869.1889823726,"close":3832519.358731543},{"time":1788779340,"open":3832519.358731543,"high":3839300.804470043,"low":3828358.605118746,"close":3832559.466191265},{"time":1788779400,"open":3832570.293612925,"high":3839988.386050112,"low":3829514.986415564,"close":3833372.0401997375},{"time":1788779460,"open":3833372.0401997375,"high":3842453.6353916093,"low":3829816.456618354,"close":3835444.7554622595},{"time":1788779520,"open":3835444.7554622595,"high":3842598.6500587566,"low":3833386.33964542,"close":3836844.3360639545},{"time":1788779580,"open":3836844.3360639545,"high":3842501.973613992,"low":3833321.182777041,"close":3836874.8690780657},{"time":1788779640,"open":3836874.8690780657,"high":3843903.7820630786,"low":3833607.003390304,"close":3837555.0531344353},{"time":1788779700,"open":3839693.0233494523,"high":3845464.9074383713,"low":3835519.848831108,"close":3839570.8147246926},{"time":1788779760,"open":3839570.8147246926,"high":3840226.961426277,"low":3835778.0317926826,"close":3839493.0836165375},{"time":1788779820,"open":3839493.0836165375,"high":3845416.542285905,"low":3835994.6984892585,"close":3838565.6393916584},{"time":1788779880,"open":3838565.6393916584,"high":3845513.272590838,"low":3836523.313146301,"close":3840161.1342506707},{"time":1788779940,"open":3840161.1342506707,"high":3847109.3226222238,"low":3836749.0105157862,"close":3840665.4207419422},{"time":1788780000,"open":3839109.067353074,"high":3845840.4312907825,"low":3836277.074088331,"close":3839688.1797896875},{"time":1788780060,"open":3839688.1797896875,"high":3847194.106787346,"low":3836504.8403739557,"close":3839867.144116984},{"time":1788780120,"open":3839867.144116984,"high":3846662.3056994104,"low":3837284.4549724758,"close":3840961.244228419},{"time":1788780180,"open":3840961.244228419,"high":3846082.159058026,"low":3837033.7126300423,"close":3837855.412213439},{"time":1788780240,"open":3837855.412213439,"high":3846082.159058026,"low":3836866.4507916677,"close":3838156.131614352},{"time":1788780300,"open":3838624.5815446586,"high":3846406.5220039412,"low":3837818.5899587316,"close":3840913.7728482126},{"time":1788780360,"open":3840913.7728482126,"high":3847373.5510851606,"low":3837782.906027001,"close":3841356.689408612},{"time":1788780420,"open":3841356.689408612,"high":3846648.279274246,"low":3840198.6149704712,"close":3841226.232589047},{"time":1788780480,"open":3841226.232589047,"high":3846019.7103714533,"low":3837243.010793423,"close":3840788.468026601},{"time":1788780540,"open":3840788.468026601,"high":3846019.7103714533,"low":3840161.7768998914,"close":3840840.039753216},{"time":1788780600,"open":3840548.837744761,"high":3847323.5926646376,"low":3837741.226317875,"close":3840889.698149244},{"time":1788780660,"open":3840889.698149244,"high":3846308.289112738,"low":3836159.993796737,"close":3840065.395778039},{"time":1788780720,"open":3840065.395778039,"high":3847468.6360291946,"low":3836666.2354103834,"close":3840947.874517389},{"time":1788780780,"open":3840947.874517389,"high":3846888.462570966,"low":3837571.3390942477,"close":3841049.8376371413},{"time":1788780840,"open":3841049.8376371413,"high":3846453.3324772953,"low":3837494.907307063,"close":3840839.3612342565},{"time":1788780900,"open":3840657.336436217,"high":3846657.805597437,"low":3837461.1406165366,"close":3840296.063768421},{"time":1788780960,"open":3840296.063768421,"high":3845690.895659625,"low":3835786.4255869277,"close":3837583.938825148},{"time":1788781020,"open":3837583.938825148,"high":3846029.3141378593,"low":3835720.480183796,"close":3838861.865863344},{"time":1788781080,"open":3838861.865863344,"high":3844095.4942622352,"low":3835437.510170788,"close":3836860.110955092},{"time":1788781140,"open":3836860.110955092,"high":3844433.9127404694,"low":3835469.904134983,"close":3838633.6036550626},{"time":1788781200,"open":3838110.105358506,"high":3844151.317938327,"low":3834713.504050942,"close":3838091.3603636255},{"time":1788781260,"open":3838091.3603636255,"high":3844006.3012271817,"low":3835653.7758460143,"close":3838700.8660324723},{"time":1788781320,"open":3838700.8660324723,"high":3845118.0960126277,"low":3835625.118279069,"close":3838562.063623142},{"time":1788781380,"open":3838562.063623142,"high":3844247.995745757,"low":3834916.905896614,"close":3838059.9530054345},{"time":1788781440,"open":3838059.9530054345,"high":3843619.5899974615,"low":3834719.605274661,"close":3837944.4336414537},{"time":1788781500,"open":3838387.025673561,"high":3844691.314705106,"low":3835292.947047442,"close":3838557.5657664253},{"time":1788781560,"open":3838557.5657664253,"high":3843724.4251418873,"low":3834770.4323022896,"close":3838422.0103307753},{"time":1788781620,"open":3838422.0103307753,"high":3845609.8597901636,"low":3834748.508359142,"close":3838357.3587075896},{"time":1788781680,"open":3838357.3587075896,"high":3846238.338006256,"low":3834209.4082179074,"close":3837377.727481884},{"time":1788781740,"open":3837377.727481884,"high":3844884.69261775,"low":3834840.9830536223,"close":3838791.618966513},{"time":1788781800,"open":3838832.374045181,"high":3843668.5426075617,"low":3834794.1427039388,"close":3838153.8266408034},{"time":1788781860,"open":3838153.8266408034,"high":3844103.6475303145,"low":3834753.483685087,"close":3838059.908675143},{"time":1788781920,"open":3838059.908675143,"high":3844683.7874273183,"low":3833192.751039411,"close":3837392.101747002},{"time":1788781980,"open":3837392.101747002,"high":3844683.7874273183,"low":3834152.080140055,"close":3838486.898811195},{"time":1788782040,"open":3838486.898811195,"high":3844538.7524530673,"low":3835366.7283609253,"close":3839212.042553201},{"time":1788782100,"open":3837901.6356458836,"high":3842501.6000701063,"low":3834146.4399215295,"close":3837413.3232100117},{"time":1788782160,"open":3837413.3232100117,"high":3843129.87044291,"low":3833481.7668398684,"close":3836570.8687910694},{"time":1788782220,"open":3836570.8687910694,"high":3841921.658187518,"low":3832816.35435936,"close":3836419.4273728514},{"time":1788782280,"open":3836419.4273728514,"high":3843903.1262863614,"low":3832772.886490327,"close":3836841.3274406525},{"time":1788782340,"open":3836841.3274406525,"high":3842839.899501616,"low":3834306.0501628136,"close":3838166.9262748417},{"time":1788782400,"open":3838155.4340069275,"high":3843601.6467700135,"low":3834456.8736137156,"close":3837957.542095561},{"time":1788782460,"open":3837957.542095561,"high":3843408.333387973,"low":3833892.4248152007,"close":3837666.069104162},{"time":1788782520,"open":3837666.069104162,"high":3843456.661733483,"low":3833724.3197002923,"close":3837627.1640367256},{"time":1788782580,"open":3837627.1640367256,"high":3842538.4231687896,"low":3833272.792566112,"close":3837262.513249815},{"time":1788782640,"open":3837262.513249815,"high":3842925.049932871,"low":3833734.8553304104,"close":3837220.9622270623},{"time":1788782700,"open":3837144.096678162,"high":3843379.67127375,"low":3833791.757113749,"close":3837411.5807318073},{"time":1788782760,"open":3837411.5807318073,"high":3846327.641296229,"low":3834436.278672487,"close":3839184.275983683},{"time":1788782820,"open":3839184.275983683,"high":3846762.587692988,"low":3836712.0759623447,"close":3840756.276809353},{"time":1788782880,"open":3840756.276809353,"high":3846375.9686736465,"low":3837678.335502165,"close":3841031.8620406566},{"time":1788782940,"open":3841031.8620406566,"high":3845989.349654305,"low":3836799.7064009653,"close":3840367.127442064},{"time":1788783000,"open":3841369.107605729,"high":3846509.396833417,"low":3837659.526194821,"close":3841193.0595649187},{"time":1788783060,"open":3841193.0595649187,"high":3846122.676942316,"low":3836990.01769197,"close":3840764.9869093467},{"time":1788783120,"open":3840764.9869093467,"high":3845445.91713289,"low":3836571.5218268456,"close":3840078.1422785684},{"time":1788783180,"open":3840078.1422785684,"high":3845687.6170648276,"low":3836128.0489294855,"close":3838101.8319177236},{"time":1788783240,"open":3838101.8319177236,"high":3844914.1772826263,"low":3835056.6798816007,"close":3839526.2272122754},{"time":1788783300,"open":3838142.687431179,"high":3842900.5026232875,"low":3833766.5244174735,"close":3837590.9061326785},{"time":1788783360,"open":3837590.9061326785,"high":3842755.534920802,"low":3833412.8786034705,"close":3836967.872075489},{"time":1788783420,"open":3836967.872075489,"high":3842320.631813345,"low":3833453.451613035,"close":3836915.7803664496},{"time":1788783480,"open":3836915.7803664496,"high":3842417.2769483356,"low":3833635.5994441346,"close":3837129.3929631882},{"time":1788783540,"open":3837129.3929631882,"high":3845509.921268028,"low":3833708.3468155386,"close":3839013.1579900323},{"time":1788783600,"open":3838951.212388613,"high":3845931.0887137586,"low":3836583.815472557,"close":3840331.92282866},{"time":1788783660,"open":3840331.92282866,"high":3847912.28201238,"low":3837053.4378882907,"close":3841076.6012106957},{"time":1788783720,"open":3841076.6012106957,"high":3846172.697652615,"low":3837060.1877225633,"close":3840864.1287502083},{"time":1788783780,"open":3840864.1287502083,"high":3845786.123350445,"low":3836161.711052033,"close":3840074.9158061966},{"time":1788783840,"open":3840074.9158061966,"high":3845592.83619936,"low":3836394.9057717817,"close":3840143.57717808},{"time":1788783900,"open":3841439.759139039,"high":3847712.6051416113,"low":3838210.7081919475,"close":3841971.573456165},{"time":1788783960,"open":3841971.573456165,"high":3852263.060303539,"low":3839137.4942695745,"close":3843238.8088665754},{"time":1788784020,"open":3843238.8088665754,"high":3849017.733789084,"low":3839459.847640099,"close":3843012.4199434333},{"time":1788784080,"open":3843012.4199434333,"high":3849404.43857352,"low":3840185.9969065366,"close":3843577.106353199},{"time":1788784140,"open":3843577.106353199,"high":3848824.3813968655,"low":3840088.9255763353,"close":3843551.2261456484},{"time":1788784200,"open":3843428.9553249143,"high":3848653.606266508,"low":3839305.775734347,"close":3842909.0440271497},{"time":1788784260,"open":3842909.0440271497,"high":3848363.5869045528,"low":3839343.0791411516,"close":3843000.798984938},{"time":1788784320,"open":3843000.798984938,"high":3848653.606266508,"low":3838885.1921323766,"close":3842738.7069550967},{"time":1788784380,"open":3842738.7069550967,"high":3848025.2309822715,"low":3838953.5202192534,"close":3842486.7971259234},{"time":1788784440,"open":3842486.7971259234,"high":3848750.2793871597,"low":3838496.118137083,"close":3842438.2331319153},{"time":1788784500,"open":3841682.015093155,"high":3847751.18385786,"low":3837768.592581768,"close":3841842.359593887},{"time":1788784560,"open":3841842.359593887,"high":3846687.9888159116,"low":3837812.548172056,"close":3841466.4382338477},{"time":1788784620,"open":3841466.4382338477,"high":3846591.334721189,"low":3837458.4821024667,"close":3841389.9882002445},{"time":1788784680,"open":3841389.9882002445,"high":3846349.6994843828,"low":3836966.5649289438,"close":3841019.62040661},{"time":1788784740,"open":3841019.62040661,"high":3845866.42901077,"low":3836047.632884299,"close":3839014.8650767975},{"time":1788784800,"open":3839053.1070709866,"high":3844744.8785657827,"low":3836116.622576829,"close":3839543.341719913},{"time":1788784860,"open":3839543.341719913,"high":3846629.6521876855,"low":3835767.710808535,"close":3839659.6351187075},{"time":1788784920,"open":3839659.6351187075,"high":3845856.4117274177,"low":3836808.490046108,"close":3840097.5627497076},{"time":1788784980,"open":3840097.5627497076,"high":3845856.4117274177,"low":3836804.5245825187,"close":3840164.103113979},{"time":1788785040,"open":3840164.103113979,"high":3840618.0811312664,"low":3836789.2852546675,"close":3840154.5409331745},{"time":1788785100,"open":3840437.2509293314,"high":3845462.9062794964,"low":3837103.023185166,"close":3840465.7396035446},{"time":1788785160,"open":3840465.7396035446,"high":3847202.8253975264,"low":3837102.8421208253,"close":3840796.4068783442},{"time":1788785220,"open":3840796.4068783442,"high":3847782.79843687,"low":3837819.0355574163,"close":3841601.1111098123},{"time":1788785280,"open":3841601.1111098123,"high":3848797.751255721,"low":3838127.5832560025,"close":3842379.1404173807},{"time":1788785340,"open":3842379.1404173807,"high":3848652.757995885,"low":3839547.6976944534,"close":3843293.0361692514},{"time":1788785400,"open":3844402.709393174,"high":3850150.739061105,"low":3840219.3609793284,"close":3843899.887853145},{"time":1788785460,"open":3843899.887853145,"high":3852181.2307930524,"low":3841647.4165505026,"close":3845089.3297796873},{"time":1788785520,"open":3845089.3297796873,"high":3852858.0613703686,"low":3842148.5959228417,"close":3845671.8589104903},{"time":1788785580,"open":3845671.8589104903,"high":3853824.9621951054,"low":3842399.580693442,"close":3846810.5901640286},{"time":1788785640,"open":3846810.5901640286,"high":3853824.9621951054,"low":3843909.4668836794,"close":3848180.536646848},{"time":1788785700,"open":3848443.5147455856,"high":3855248.686305573,"low":3844495.0082704467,"close":3848461.0040660086},{"time":1788785760,"open":3848461.0040660086,"high":3853556.494228664,"low":3844048.410198786,"close":3847808.9234977863},{"time":1788785820,"open":3847808.9234977863,"high":3854620.157819864,"low":3844546.018215173,"close":3848277.263778324},{"time":1788785880,"open":3848277.263778324,"high":3854475.1127847005,"low":3845228.9287053915,"close":3848877.1882699374},{"time":1788785940,"open":3848877.1882699374,"high":3858514.6259292164,"low":3844595.5302858036,"close":3848906.989192633},{"time":1788786000,"open":3848139.653870463,"high":3854093.377025389,"low":3843211.2359232176,"close":3847349.927228688},{"time":1788786060,"open":3847349.927228688,"high":3851869.796544232,"low":3842426.724448979,"close":3846273.583045909},{"time":1788786120,"open":3846273.583045909,"high":3850709.667597541,"low":3840848.8915665783,"close":3843938.573418263},{"time":1788786180,"open":3843938.573418263,"high":3849887.909593635,"low":3840675.979905378,"close":3844174.8155901683},{"time":1788786240,"open":3844174.8155901683,"high":3853174.941609259,"low":3841177.173686273,"close":3845908.9930747463},{"time":1788786300,"open":3844625.3051910927,"high":3850584.119063007,"low":3838499.6103537735,"close":3843437.11679541},{"time":1788786360,"open":3843437.11679541,"high":3849762.635345569,"low":3839480.755208662,"close":3843370.819702315},{"time":1788786420,"open":3843370.819702315,"high":3849810.9579171827,"low":3839354.1158943614,"close":3843041.61171953},{"time":1788786480,"open":3843041.61171953,"high":3848457.92591199,"low":3839056.3656543987,"close":3841721.08519481},{"time":1788786540,"open":3841721.08519481,"high":3850197.5384900947,"low":3839573.9683834533,"close":3844157.0403605765},{"time":1788786600,"open":3845203.808638245,"high":3854581.116965597,"low":3841995.0362472595,"close":3847067.8181687025},{"time":1788786660,"open":3847067.8181687025,"high":3854726.1241553104,"low":3843791.920693807,"close":3848460.4117038185},{"time":1788786720,"open":3848460.4117038185,"high":3852067.659010562,"low":3841915.046004058,"close":3846278.1787403543},{"time":1788786780,"open":3846278.1787403543,"high":3851390.958791899,"low":3841977.665367501,"close":3845524.353066402},{"time":1788786840,"open":3845524.353066402,"high":3854242.7668562653,"low":3842592.1886824314,"close":3846856.459980575},{"time":1788786900,"open":3847355.418832882,"high":3855564.4977424247,"low":3844555.203872681,"close":3848337.6558480724},{"time":1788786960,"open":3848337.6558480724,"high":3853292.4237743984,"low":3842941.1818064894,"close":3847094.2150708875},{"time":1788787020,"open":3847094.2150708875,"high":3852035.531792086,"low":3842612.0105346814,"close":3846573.7539357427},{"time":1788787080,"open":3846573.7539357427,"high":3852954.0297791604,"low":3842638.640168924,"close":3846809.815880022},{"time":1788787140,"open":3846809.815880022,"high":3853582.4757703166,"low":3844127.739218492,"close":3846795.7723318143},{"time":1788787200,"open":3846615.236890599,"high":3854030.0383170485,"low":3844847.5968209063,"close":3848163.690720003},{"time":1788787260,"open":3848163.690720003,"high":3854803.4740060545,"low":3844833.811444147,"close":3848454.2545398585},{"time":1788787320,"open":3848454.2545398585,"high":3853981.698586486,"low":3844847.3541136496,"close":3848280.367679265},{"time":1788787380,"open":3848280.367679265,"high":3854851.8137366176,"low":3844685.9578704354,"close":3848091.4961002707},{"time":1788787440,"open":3848091.4961002707,"high":3855093.5123894317,"low":3845150.238094189,"close":3849207.0196937523},{"time":1788787500,"open":3849164.0126977805,"high":3854277.0125765256,"low":3845207.9917046633,"close":3848674.181139023},{"time":1788787560,"open":3848674.181139023,"high":3853938.6382432673,"low":3845369.991928986,"close":3848459.360817854},{"time":1788787620,"open":3848459.360817854,"high":3854083.6558146635,"low":3844016.81043318,"close":3846363.0444383905},{"time":1788787680,"open":3846363.0444383905,"high":3853648.603100474,"low":3844369.9776444174,"close":3847987.101880951},{"time":1788787740,"open":3847987.101880951,"high":3855050.439623974,"low":3844427.1298222523,"close":3848409.993049247},{"time":1788787800,"open":3848061.4344715737,"high":3854266.2662965525,"low":3843386.7797221425,"close":3847927.6854970474},{"time":1788787860,"open":3847927.6854970474,"high":3853589.5789245837,"low":3843694.126958422,"close":3847639.232483474},{"time":1788787920,"open":3847639.232483474,"high":3852767.887115765,"low":3840482.5938326004,"close":3845659.379385479},{"time":1788787980,"open":3845659.379385479,"high":3848417.754010252,"low":3837542.333990173,"close":3842066.3394486937},{"time":1788788040,"open":3842066.3394486937,"high":3846339.3570820624,"low":3833417.934555647,"close":3838916.8401344125},{"time":1788788100,"open":3836871.452705051,"high":3841971.180063225,"low":3829489.9529029173,"close":3834281.3569920994},{"time":1788788160,"open":3834281.3569920994,"high":3839893.890511706,"low":3828014.0027325335,"close":3832608.8701383467},{"time":1788788220,"open":3832608.8701383467,"high":3840618.5264017708,"low":3827110.6044527423,"close":3831566.421691412},{"time":1788788280,"open":3831566.421691412,"high":3841681.325707199,"low":3830423.393905064,"close":3834535.1997970096},{"time":1788788340,"open":3834535.1997970096,"high":3841681.325707199,"low":3832405.0135929617,"close":3835822.3565334207},{"time":1788788400,"open":3836921.316110152,"high":3842636.9951736927,"low":3830055.4918972594,"close":3834843.135370756},{"time":1788788460,"open":3834843.135370756,"high":3841187.3081785315,"low":3830507.7222370575,"close":3834480.799029137},{"time":1788788520,"open":3834480.799029137,"high":3840994.0165791768,"low":3830509.0180647625,"close":3834593.1471326365},{"time":1788788580,"open":3834593.1471326365,"high":3840510.7875807895,"low":3830954.6070502903,"close":3834717.4237780147},{"time":1788788640,"open":3834717.4237780147,"high":3840317.495981435,"low":3831240.084176701,"close":3834773.238482298},{"time":1788788700,"open":3835439.345589757,"high":3841274.5538982237,"low":3831214.1929766466,"close":3835007.852233516},{"time":1788788760,"open":3835007.852233516,"high":3840307.9280259325,"low":3829787.069001079,"close":3834075.8409721223},{"time":1788788820,"open":3834075.8409721223,"high":3839196.308272797,"low":3829182.111481956,"close":3833048.221952641},{"time":1788788880,"open":3833048.221952641,"high":3839727.9525025575,"low":3830397.8752823756,"close":3834119.536674578},{"time":1788788940,"open":3834119.536674578,"high":3839727.9525025575,"low":3830294.7323152,"close":3834042.9779840335},{"time":1788789000,"open":3834380.032195049,"high":3839533.815517773,"low":3829522.47866244,"close":3833300.687572552},{"time":1788789060,"open":3833300.687572552,"high":3839292.13780546,"low":3830037.051514866,"close":3833656.9641700243},{"time":1788789120,"open":3833656.9641700243,"high":3840355.5197396376,"low":3829757.6251835865,"close":3833617.238115991},{"time":1788789180,"open":3833617.238115991,"high":3842482.2836079923,"low":3831154.1448387816,"close":3835407.770714667},{"time":1788789240,"open":3835407.770714667,"high":3843739.0077120205,"low":3833154.0413570846,"close":3837445.0525549925},{"time":1788789300,"open":3839120.8289293908,"high":3844788.8961459403,"low":3834840.967956239,"close":3838897.74077079},{"time":1788789360,"open":3838897.74077079,"high":3844160.2596940934,"low":3833935.5466160877,"close":3837973.1452080994},{"time":1788789420,"open":3837973.1452080994,"high":3843531.6232422465,"low":3834268.5845393655,"close":3837849.514288339},{"time":1788789480,"open":3837849.514288339,"high":3843531.6232422465,"low":3834040.0260846405,"close":3837676.117745883},{"time":1788789540,"open":3837676.117745883,"high":3842854.6301402575,"low":3833406.481651727,"close":3837074.2560013714},{"time":1788789600,"open":3836145.7592856595,"high":3842698.253867869,"low":3831309.9482874563,"close":3835700.5382061354},{"time":1788789660,"open":3835700.5382061354,"high":3842843.2887142124,"low":3832863.099754594,"close":3836525.5475815646},{"time":1788789720,"open":3836525.5475815646,"high":3843230.0483044614,"low":3833225.431047701,"close":3837208.415164483},{"time":1788789780,"open":3837208.415164483,"high":3843230.0483044614,"low":3834279.3029541722,"close":3837606.0550307115},{"time":1788789840,"open":3837606.0550307115,"high":3842553.2190215257,"low":3831369.495884796,"close":3835836.4439763464},{"time":1788789900,"open":3836497.696606962,"high":3841378.204795074,"low":3829642.2941912683,"close":3834217.6734063593},{"time":1788789960,"open":3834217.6734063593,"high":3839395.720197161,"low":3824633.4257527073,"close":3829816.9357048552},{"time":1788790020,"open":3829816.9357048552,"high":3841872.0608986286,"low":3822676.36418307,"close":3827939.474501448},{"time":1788790080,"open":3827939.474501448,"high":3834512.0386266927,"low":3822292.7752696024,"close":3826420.1154667796},{"time":1788790140,"open":3826420.1154667796,"high":3832819.6737260353,"low":3821858.5859688995,"close":3826011.1301717903},{"time":1788790200,"open":3822690.5456030318,"high":3832805.009624777,"low":3819690.076122084,"close":3824199.350700881},{"time":1788790260,"open":3824199.350700881,"high":3832585.1043414306,"low":3821650.4168258896,"close":3826034.3574631396},{"time":1788790320,"open":3826034.3574631396,"high":3831039.142191213,"low":3820811.0709044267,"close":3825007.254971252},{"time":1788790380,"open":3825007.254971252,"high":3829589.8026753836,"low":3818705.189888739,"close":3822657.9071778194},{"time":1788790440,"open":3822657.9071778194,"high":3830169.538481715,"low":3818981.5687840437,"close":3823713.829926248},{"time":1788790500,"open":3825740.0949563696,"high":3832879.075144744,"low":3822245.792661358,"close":3825877.376204785},{"time":1788790560,"open":3825877.376204785,"high":3833746.0059128306,"low":3822562.072079679,"close":3826917.844481932},{"time":1788790620,"open":3826917.844481932,"high":3834132.701259713,"low":3822047.603753893,"close":3827464.343008609},{"time":1788790680,"open":3827464.343008609,"high":3831764.1922600567,"low":3819855.215099778,"close":3822537.4885151996},{"time":1788790740,"open":3822537.4885151996,"high":3830555.7693010485,"low":3821259.533499231,"close":3824593.992585611},{"time":1788790800,"open":3825186.135891964,"high":3830568.702814759,"low":3819742.9386316272,"close":3822834.6055302536},{"time":1788790860,"open":3822834.6055302536,"high":3829650.159174279,"low":3818081.074227141,"close":3822767.3130852734},{"time":1788790920,"open":3822767.3130852734,"high":3830278.636401976,"low":3818909.741238976,"close":3823420.8544348124},{"time":1788790980,"open":3823420.8544348124,"high":3829360.0927614956,"low":3818920.5975564057,"close":3823234.349960168},{"time":1788791040,"open":3823234.349960168,"high":3829408.437163626,"low":3818768.1194859887,"close":3822585.776450273},{"time":1788791100,"open":3821183.1982774804,"high":3828389.968938415,"low":3817675.361257942,"close":3821907.4092602944},{"time":1788791160,"open":3821907.4092602944,"high":3828969.8889024043,"low":3819367.1171999574,"close":3822975.2434766875},{"time":1788791220,"open":3822975.2434766875,"high":3828244.988947418,"low":3817003.044640408,"close":3821249.1788816554},{"time":1788791280,"open":3821249.1788816554,"high":3828100.0089564207,"low":3818011.393817038,"close":3821738.8974113385},{"time":1788791340,"open":3821738.8974113385,"high":3826843.5157011105,"low":3816407.0233932235,"close":3820493.1842382336},{"time":1788791400,"open":3821443.595262633,"high":3827408.7969899545,"low":3816033.5644156355,"close":3820430.7717108815},{"time":1788791460,"open":3820430.7717108815,"high":3829003.9736188673,"low":3815984.616127937,"close":3820675.2013912667},{"time":1788791520,"open":3820675.2013912667,"high":3829729.053904737,"low":3817010.3680476975,"close":3821360.946427124},{"time":1788791580,"open":3821360.946427124,"high":3826345.345904013,"low":3816012.010817206,"close":3820863.704365309},{"time":1788791640,"open":3820863.704365309,"high":3828762.2801902443,"low":3815707.80392268,"close":3820184.0677057104},{"time":1788791700,"open":3819275.4034120864,"high":3827899.9026814713,"low":3816810.779493576,"close":3820709.859360957},{"time":1788791760,"open":3820709.859360957,"high":3827030.013298476,"low":3816287.328954641,"close":3820019.3041554014},{"time":1788791820,"open":3820019.3041554014,"high":3828721.464876522,"low":3817544.411827001,"close":3819948.7007843885},{"time":1788791880,"open":3819948.7007843885,"high":3826498.4142310903,"low":3816815.205749172,"close":3819992.065489044},{"time":1788791940,"open":3819992.065489044,"high":3825773.5064119278,"low":3816401.935815287,"close":3819144.3842471167},{"time":1788792000,"open":3820904.5511596105,"high":3827440.0296316873,"low":3816897.1903175227,"close":3820272.222529111},{"time":1788792060,"open":3820272.222529111,"high":3825602.7501146714,"low":3816425.7554170806,"close":3820594.9300721455},{"time":1788792120,"open":3820594.9300721455,"high":3827488.379092661,"low":3814395.8222074467,"close":3819195.293888921},{"time":1788792180,"open":3819195.293888921,"high":3828648.7661560397,"low":3817113.360179368,"close":3820728.787768147},{"time":1788792240,"open":3820728.787768147,"high":3829035.5618438325,"low":3817552.0862389724,"close":3821413.0364376833},{"time":1788792300,"open":3820883.0789249307,"high":3827102.6073125675,"low":3816299.841996826,"close":3819868.3312464617},{"time":1788792360,"open":3819868.3312464617,"high":3828697.9182546553,"low":3817208.5325316256,"close":3820923.1277378933},{"time":1788792420,"open":3820923.1277378933,"high":3827344.3210916715,"low":3816483.1449917993,"close":3820086.720852384},{"time":1788792480,"open":3820086.720852384,"high":3827876.091405701,"low":3817495.9806392007,"close":3820632.7611485776},{"time":1788792540,"open":3820632.7611485776,"high":3828746.261010476,"low":3818351.3631803775,"close":3822372.714129262},{"time":1788792600,"open":3822200.1160078193,"high":3828573.375093389,"low":3819471.762799047,"close":3822600.4211023645},{"time":1788792660,"open":3822600.4211023645,"high":3829588.527124664,"low":3819686.4178897664,"close":3822717.95385019},{"time":1788792720,"open":3822717.95385019,"high":3833794.1569685163,"low":3819971.214602537,"close":3826008.8128734343},{"time":1788792780,"open":3826008.8128734343,"high":3835244.374156052,"low":3824696.564526627,"close":3828121.545972427},{"time":1788792840,"open":3828121.545972427,"high":3837758.0839477796,"low":3827095.3766282075,"close":3830827.8532811557},{"time":1788792900,"open":3833947.57951972,"high":3839383.675838566,"low":3829006.4409608124,"close":3832754.0143807763},{"time":1788792960,"open":3832754.0143807763,"high":3838754.736615719,"low":3829781.049370785,"close":3831702.808951711},{"time":1788793020,"open":3831702.808951711,"high":3838367.697093967,"low":3829131.4083187683,"close":3831801.4457760886},{"time":1788793080,"open":3831801.4457760886,"high":3837351.7183493683,"low":3828362.0964528252,"close":3831236.350466142},{"time":1788793140,"open":3831236.350466142,"high":3836577.6393058645,"low":3828008.340329752,"close":3830759.5328082256},{"time":1788793200,"open":3827367.703912465,"high":3833760.7041897676,"low":3823635.5030266014,"close":3826573.376113558},{"time":1788793260,"open":3826573.376113558,"high":3833035.6476345644,"low":3822532.4226283142,"close":3825507.4298417475},{"time":1788793320,"open":3825507.4298417475,"high":3833374.0073603257,"low":3822522.7427105773,"close":3825752.956506602},{"time":1788793380,"open":3825752.956506602,"high":3831247.174798396,"low":3821436.3167204605,"close":3824778.113622177},{"time":1788793440,"open":3824778.113622177,"high":3830377.1069321516,"low":3820981.770600769,"close":3824075.0801033895},{"time":1788793500,"open":3823398.573683202,"high":3829022.885903056,"low":3819171.3029432236,"close":3822402.9229463967},{"time":1788793560,"open":3822402.9229463967,"high":3826848.101040624,"low":3816397.7900700592,"close":3820234.9312857687},{"time":1788793620,"open":3820234.9312857687,"high":3827718.0149855968,"low":3817085.579592736,"close":3821181.936932876},{"time":1788793680,"open":3821181.936932876,"high":3826413.1440681373,"low":3817780.1659145304,"close":3820437.275558496},{"time":1788793740,"open":3820437.275558496,"high":3828297.9576155785,"low":3818791.8184668203,"close":3821687.0398754724},{"time":1788793800,"open":3822057.6714888806,"high":3829249.2292368948,"low":3819235.0013036756,"close":3822286.63528097},{"time":1788793860,"open":3822286.63528097,"high":3828330.8976872074,"low":3818704.648692866,"close":3821742.7808288843},{"time":1788793920,"open":3821742.7808288843,"high":3826784.234024577,"low":3818068.9142930405,"close":3820823.072958225},{"time":1788793980,"open":3820823.072958225,"high":3827219.2331796917,"low":3818578.646421782,"close":3821455.1138282903},{"time":1788794040,"open":3821455.1138282903,"high":3827074.23346132,"low":3817402.770312342,"close":3820579.0809769942},{"time":1788794100,"open":3821848.059528913,"high":3828393.7186255963,"low":3817214.1718678977,"close":3821028.4894446116},{"time":1788794160,"open":3821028.4894446116,"high":3826701.493370464,"low":3817326.5314525706,"close":3820342.940855601},{"time":1788794220,"open":3820342.940855601,"high":3826798.1919564717,"low":3816214.6534030577,"close":3819660.5151544726},{"time":1788794280,"open":3819660.5151544726,"high":3829165.0590936155,"low":3802767.1920384993,"close":3816398.333234765},{"time":1788794340,"open":3816398.333234765,"high":3833276.9972189786,"low":3816398.333234765,"close":3823386.6680255905},{"time":1788794400,"open":3822334.316956702,"high":3833285.315607379,"low":3818669.513730716,"close":3823516.088846106},{"time":1788794460,"open":3823516.088846106,"high":3830868.5163415023,"low":3818552.800331966,"close":3822996.685909122},{"time":1788794520,"open":3822996.685909122,"high":3828886.740943483,"low":3818817.125538955,"close":3822162.1836253055},{"time":1788794580,"open":3822162.1836253055,"high":3828645.0610168953,"low":3819418.4836957827,"close":3822111.5854995595},{"time":1788794640,"open":3822111.5854995595,"high":3829853.460649834,"low":3819853.5076338053,"close":3823086.897737211},{"time":1788794700,"open":3825212.1073335637,"high":3832272.608828289,"low":3821529.6671915543,"close":3824850.602608743},{"time":1788794760,"open":3824850.602608743,"high":3832079.157409368,"low":3821126.5616215765,"close":3824724.7837267695},{"time":1788794820,"open":3824724.7837267695,"high":3829806.103237044,"low":3820954.88586487,"close":3824298.1353228046},{"time":1788794880,"open":3824298.1353228046,"high":3830531.5460579987,"low":3820092.183404909,"close":3823652.5116587295},{"time":1788794940,"open":3823652.5116587295,"high":3828742.120432978,"low":3819107.829894917,"close":3821875.0439734836},{"time":1788795000,"open":3820545.949565626,"high":3827217.253787852,"low":3814950.383863586,"close":3819008.5643484634},{"time":1788795060,"open":3819008.5643484634,"high":3825138.3742366363,"low":3811605.191886427,"close":3816031.5554203806},{"time":1788795120,"open":3816031.5554203806,"high":3823301.2248657946,"low":3811761.102367817,"close":3814516.0240655947},{"time":1788795180,"open":3814516.0240655947,"high":3821415.7294588783,"low":3809359.180348445,"close":3814568.767736038},{"time":1788795240,"open":3814568.767736038,"high":3820448.8087373828,"low":3806747.864931476,"close":3811696.7491430286},{"time":1788795300,"open":3809290.684899683,"high":3819776.578582285,"low":3806094.9764386057,"close":3810411.8697349136},{"time":1788795360,"open":3810411.8697349136,"high":3819390.054434134,"low":3805598.9723488116,"close":3809863.0450410647},{"time":1788795420,"open":3809863.0450410647,"high":3816297.861248927,"low":3803245.0261309976,"close":3808735.281115733},{"time":1788795480,"open":3808735.281115733,"high":3815428.1819155877,"low":3802203.095871098,"close":3807486.273165924},{"time":1788795540,"open":3807486.273165924,"high":3815863.0215822575,"low":3802976.89720747,"close":3806424.856548265},{"time":1788795600,"open":3808319.9042328065,"high":3816699.2975064255,"low":3802650.3234691503,"close":3807630.3407547064},{"time":1788795660,"open":3807630.3407547064,"high":3818186.601608258,"low":3801160.7592843194,"close":3805958.184856866},{"time":1788795720,"open":3805958.184856866,"high":3818189.9960212107,"low":3800680.9041281417,"close":3805299.2331077782},{"time":1788795780,"open":3805299.2331077782,"high":3817472.7306686947,"low":3803877.78215145,"close":3807383.2644706005},{"time":1788795840,"open":3807383.2644706005,"high":3816989.3349422766,"low":3804316.947122152,"close":3807112.8557773894},{"time":1788795900,"open":3808168.6999553638,"high":3815872.0341602615,"low":3803534.3686140957,"close":3806538.3511556042},{"time":1788795960,"open":3806538.3511556042,"high":3815775.3282025047,"low":3802886.276648332,"close":3806566.9842844745},{"time":1788796020,"open":3806566.9842844745,"high":3817467.682463255,"low":3804419.718333717,"close":3807983.65500291},{"time":1788796080,"open":3807983.65500291,"high":3818869.918850733,"low":3806655.4025379363,"close":3810761.2069908283},{"time":1788796140,"open":3810761.2069908283,"high":3819160.0367240044,"low":3808941.818292488,"close":3811636.527791059},{"time":1788796200,"open":3813265.6112597343,"high":3821711.4349721796,"low":3810424.4518852266,"close":3813570.696628243},{"time":1788796260,"open":3813570.696628243,"high":3821179.3248792132,"low":3809680.374654005,"close":3813171.179770906},{"time":1788796320,"open":3813171.179770906,"high":3821179.3248792132,"low":3810245.5604438456,"close":3813024.893032309},{"time":1788796380,"open":3813024.893032309,"high":3819389.500021055,"low":3810307.486405708,"close":3813188.7306384435},{"time":1788796440,"open":3813188.7306384435,"high":3818857.3899280885,"low":3810246.606996296,"close":3812594.6919339565},{"time":1788796500,"open":3811470.078177187,"high":3819858.7413811474,"low":3807087.351769377,"close":3811581.3974356847},{"time":1788796560,"open":3811581.3974356847,"high":3816667.0225730706,"low":3805556.7258811733,"close":3808844.954886118},{"time":1788796620,"open":3808844.954886118,"high":3817198.9757077503,"low":3805182.9129511165,"close":3808497.834221143},{"time":1788796680,"open":3808497.834221143,"high":3819907.100757027,"low":3807527.2940110876,"close":3812284.676997736},{"time":1788796740,"open":3812284.676997736,"high":3819326.7882464677,"low":3808176.1923969416,"close":3810850.952728369},{"time":1788796800,"open":3810875.766446088,"high":3821769.6416913667,"low":3808637.1086597196,"close":3812931.305712272},{"time":1788796860,"open":3812931.305712272,"high":3821334.4044744913,"low":3811135.984310368,"close":3813767.9047239125},{"time":1788796920,"open":3813767.9047239125,"high":3822688.4758158815,"low":3811376.4118129658,"close":3814400.02055131},{"time":1788796980,"open":3814400.02055131,"high":3823365.5114865764,"low":3813078.643637216,"close":3815512.9656491303},{"time":1788797040,"open":3815512.9656491303,"high":3822881.914578937,"low":3810842.8837499064,"close":3814602.069039994},{"time":1788797100,"open":3815897.8871398354,"high":3823213.022967029,"low":3811234.946506963,"close":3813393.75839355},{"time":1788797160,"open":3813393.75839355,"high":3822197.1244780524,"low":3812776.145620175,"close":3814746.11892263},{"time":1788797220,"open":3814746.11892263,"high":3821471.482700212,"low":3811077.887360907,"close":3812646.6219009236},{"time":1788797280,"open":3812646.6219009236,"high":3822632.5095447567,"low":3812646.6219009236,"close":3814201.5266652876},{"time":1788797340,"open":3814201.5266652876,"high":3823793.536389301,"low":3813469.067634002,"close":3815810.903217568},{"time":1788797400,"open":3814605.2635960863,"high":3822005.0445795343,"low":3812955.5719767716,"close":3814364.148829884},{"time":1788797460,"open":3814364.148829884,"high":3820989.4670727816,"low":3813384.660126063,"close":3814205.8215417294},{"time":1788797520,"open":3814205.8215417294,"high":3821618.1579102953,"low":3813393.921557167,"close":3814810.865322343},{"time":1788797580,"open":3814810.865322343,"high":3821714.879577605,"low":3814147.681472277,"close":3815436.898839305},{"time":1788797640,"open":3815436.898839305,"high":3821714.879577605,"low":3814324.704231854,"close":3816149.6283452814},{"time":1788797700,"open":3816870.506034056,"high":3821469.4091704735,"low":3813651.314614946,"close":3815217.6863342496},{"time":1788797760,"open":3815217.6863342496,"high":3820550.3797574714,"low":3811292.851370393,"close":3813228.031551913},{"time":1788797820,"open":3813228.031551913,"high":3821324.2992631574,"low":3812249.6055889316,"close":3813473.0710193315},{"time":1788797880,"open":3813473.0710193315,"high":3821711.259016,"low":3812772.2631578906,"close":3815494.327046144},{"time":1788797940,"open":3815494.327046144,"high":3821759.6289851055,"low":3813891.2626973386,"close":3815182.447717545},{"time":1788798000,"open":3814946.1970034144,"high":3821281.136117454,"low":3813450.5230508843,"close":3814542.2777194954},{"time":1788798060,"open":3814542.2777194954,"high":3820700.7324312353,"low":3812631.533597389,"close":3813926.291516258},{"time":1788798120,"open":3813926.291516258,"high":3820023.594797313,"low":3811310.066604294,"close":3812771.9060853296},{"time":1788798180,"open":3812771.9060853296,"high":3821329.5030913055,"low":3811638.2125406656,"close":3813589.5891065514},{"time":1788798240,"open":3813589.5891065514,"high":3819346.457163391,"low":3810983.6023563524,"close":3812413.9136491665},{"time":1788798300,"open":3812346.900644431,"high":3818747.2949408777,"low":3810445.4832524853,"close":3811660.8874637033},{"time":1788798360,"open":3811660.8874637033,"high":3820391.743145906,"low":3810191.811323601,"close":3812011.444302784},{"time":1788798420,"open":3812011.444302784,"high":3818602.196569846,"low":3809803.4089064803,"close":3810964.362520297},{"time":1788798480,"open":3810964.362520297,"high":3820149.9125275193,"low":3810181.255087667,"close":3812131.709393987},{"time":1788798540,"open":3812131.709393987,"high":3819376.0545486826,"low":3810391.3835972506,"close":3811771.975212432},{"time":1788798600,"open":3811810.61114174,"high":3819946.800305609,"low":3811084.501355855,"close":3812485.880160915},{"time":1788798660,"open":3812485.880160915,"high":3819850.0670777815,"low":3811510.168840555,"close":3812771.9458290837},{"time":1788798720,"open":3812771.9458290837,"high":3824686.728469171,"low":3812771.9458290837,"close":3816500.607652375},{"time":1788798780,"open":3816500.607652375,"high":3822945.530368271,"low":3814575.576454231,"close":3816000.0613437416},{"time":1788798840,"open":3816000.0613437416,"high":3824783.4616969987,"low":3814516.875217562,"close":3816779.078650782},{"time":1788798900,"open":3817880.5821540984,"high":3828031.444613367,"low":3816579.550311471,"close":3818714.275047437},{"time":1788798960,"open":3818714.275047437,"high":3826129.1780869383,"low":3818150.8534894995,"close":3819659.957378083},{"time":1788799020,"open":3819659.957378083,"high":3829612.5792910033,"low":3819116.6975269746,"close":3821481.616776601},{"time":1788799080,"open":3821481.616776601,"high":3828838.4901345447,"low":3820342.816966284,"close":3821748.4767317986},{"time":1788799140,"open":3821748.4767317986,"high":3829564.198718725,"low":3821143.4099057596,"close":3822430.716138371},{"time":1788799200,"open":3823452.3353864895,"high":3828700.3779150336,"low":3821722.3749937997,"close":3822893.3288624217},{"time":1788799260,"open":3822893.3288624217,"high":3830345.757014699,"low":3821756.2988791373,"close":3823260.420826806},{"time":1788799320,"open":3823260.420826806,"high":3830103.7895000423,"low":3818601.5840837425,"close":3823520.7123925374},{"time":1788799380,"open":3823520.7123925374,"high":3829765.034979523,"low":3821897.041568402,"close":3823465.753611218},{"time":1788799440,"open":3823465.753611218,"high":3828410.016897446,"low":3821301.280004626,"close":3822836.9025980122},{"time":1788799500,"open":3821525.8950570608,"high":3828741.912938757,"low":3820036.6638660235,"close":3821616.388902327},{"time":1788799560,"open":3821616.388902327,"high":3827387.3595479466,"low":3819737.311577753,"close":3821114.200381548},{"time":1788799620,"open":3821114.200381548,"high":3826274.6906912094,"low":3819277.8179712063,"close":3820284.046851193},{"time":1788799680,"open":3820284.046851193,"high":3826419.8214116534,"low":3818820.850496,"close":3820070.575414955},{"time":1788799740,"open":3820070.575414955,"high":3825355.529461731,"low":3819618.1879538884,"close":3820319.5591000966},{"time":1788799800,"open":3819649.7039882587,"high":3826619.5283186506,"low":3818363.9334337297,"close":3819429.5542221884},{"time":1788799860,"open":3819429.5542221884,"high":3826571.1598942466,"low":3818230.507143657,"close":3819399.7839896404},{"time":1788799920,"open":3819399.7839896404,"high":3826813.0020162677,"low":3819399.7839896404,"close":3820791.68727433},{"time":1788799980,"open":3820791.68727433,"high":3827151.5809870977,"low":3819706.0321032344,"close":3820951.078878737},{"time":1788800040,"open":3820951.078878737,"high":3827635.26523114,"low":3819558.426149421,"close":3820457.8685346083},{"time":1788800100,"open":3821462.866573343,"high":3827964.815261272,"low":3820321.3397032893,"close":3821582.952289178},{"time":1788800160,"open":3821582.952289178,"high":3827335.8603365566,"low":3820165.150116266,"close":3821205.283439905},{"time":1788800220,"open":3821205.283439905,"high":3828158.3398534916,"low":3820008.718980987,"close":3821728.085281593},{"time":1788800280,"open":3821728.085281593,"high":3828738.913630152,"low":3819389.9446517904,"close":3821250.8187112226},{"time":1788800340,"open":3821250.8187112226,"high":3828545.389037932,"low":3819771.0197062823,"close":3821779.266520271},{"time":1788800400,"open":3821087.303244467,"high":3828045.6902553528,"low":3820713.3431990948,"close":3821589.015437934},{"time":1788800460,"open":3821589.015437934,"high":3827513.59398442,"low":3819981.958815245,"close":3821538.171467911},{"time":1788800520,"open":3821538.171467911,"high":3827368.47681962,"low":3820157.3190213162,"close":3821355.4715091726},{"time":1788800580,"open":3821355.4715091726,"high":3828722.9036910855,"low":3820518.131333932,"close":3821534.9234275306},{"time":1788800640,"open":3821534.9234275306,"high":3827320.1044313535,"low":3820685.607895232,"close":3821658.716166294},{"time":1788800700,"open":3822223.5551226484,"high":3830836.931935973,"low":3821380.2307745805,"close":3823271.554993376},{"time":1788800760,"open":3823271.554993376,"high":3830933.6910113287,"low":3821532.935584341,"close":3823891.186727301},{"time":1788800820,"open":3823891.186727301,"high":3831272.347775073,"low":3822840.5558492374,"close":3824756.0335942744},{"time":1788800880,"open":3824756.0335942744,"high":3832336.697603983,"low":3823667.955617672,"close":3824678.4874261813},{"time":1788800940,"open":3824678.4874261813,"high":3831804.522689528,"low":3823901.636913734,"close":3825455.2039214983},{"time":1788801000,"open":3826186.2930560117,"high":3833504.6009243974,"low":3824878.4901785203,"close":3826367.3381602746},{"time":1788801060,"open":3826367.3381602746,"high":3836758.47873033,"low":3826017.2307507903,"close":3826960.3844932714},{"time":1788801120,"open":3826960.3844932714,"high":3833456.2121408256,"low":3825996.1133775306,"close":3827254.1064570774},{"time":1788801180,"open":3827254.1064570774,"high":3834423.9878122653,"low":3825996.1133775306,"close":3827694.5241847723},{"time":1788801240,"open":3827694.5241847723,"high":3836553.094289433,"low":3827694.5241847723,"close":3829081.634412177},{"time":1788801300,"open":3828373.8968271636,"high":3833957.1619871496,"low":3825864.0882467134,"close":3827517.497182137},{"time":1788801360,"open":3827517.497182137,"high":3834295.820865516,"low":3826375.309166795,"close":3827672.4754187865},{"time":1788801420,"open":3827672.4754187865,"high":3834053.9216666827,"low":3826883.7150892084,"close":3828089.929181449},{"time":1788801480,"open":3828089.929181449,"high":3834295.820865516,"low":3827293.994503663,"close":3828188.6961139003},{"time":1788801540,"open":3828188.6961139003,"high":3833812.02246785,"low":3826788.4698868548,"close":3827755.083011211},{"time":1788801600,"open":3827679.1136140637,"high":3834461.616052307,"low":3827356.019211415,"close":3828461.340273136},{"time":1788801660,"open":3828461.340273136,"high":3835235.6781254704,"low":3825283.348796057,"close":3827576.2446410386},{"time":1788801720,"open":3827576.2446410386,"high":3834026.206136153,"low":3825578.1062233425,"close":3827141.7335286625},{"time":1788801780,"open":3827141.7335286625,"high":3833590.7962199985,"low":3825868.6483709607,"close":3827439.433431016},{"time":1788801840,"open":3827439.433431016,"high":3832429.703110254,"low":3824975.741062019,"close":3826247.785373136},{"time":1788801900,"open":3825646.8573753852,"high":3832698.487283285,"low":3824015.183392964,"close":3825483.584919391},{"time":1788801960,"open":3825483.584919391,"high":3831731.0616538827,"low":3824380.226603927,"close":3825389.4561674534},{"time":1788802020,"open":3825389.4561674534,"high":3831876.175498293,"low":3824352.5869546705,"close":3825795.1218314734},{"time":1788802080,"open":3825795.1218314734,"high":3833617.5416312166,"low":3824645.1948044966,"close":3826828.5293787583},{"time":1788802140,"open":3826828.5293787583,"high":3833762.6554756267,"low":3825298.9002488256,"close":3826908.712542189},{"time":1788802200,"open":3827819.726620133,"high":3833030.286087189,"low":3826348.674442619,"close":3827400.6084866263},{"time":1788802260,"open":3827400.6084866263,"high":3832449.6925293454,"low":3826352.501898367,"close":3827375.415338424},{"time":1788802320,"open":3827375.415338424,"high":3832788.372104754,"low":3825780.455802907,"close":3827056.466609481},{"time":1788802380,"open":3827056.466609481,"high":3833078.6688836757,"low":3825510.5368639114,"close":3827000.776485255},{"time":1788802440,"open":3827000.776485255,"high":3831772.333378528,"low":3824523.426407146,"close":3825889.9557486414},{"time":1788802500,"open":3824864.788208141,"high":3830310.261135152,"low":3823882.353697571,"close":3824684.148902337},{"time":1788802560,"open":3824684.148902337,"high":3832293.424249595,"low":3822867.2125371983,"close":3824769.966943366},{"time":1788802620,"open":3824769.966943366,"high":3832003.205257238,"low":3824769.966943366,"close":3826065.9335317756},{"time":1788802680,"open":3826065.9335317756,"high":3833647.779547264,"low":3825155.8268536986,"close":3826585.1317628524},{"time":1788802740,"open":3826585.1317628524,"high":3833744.519211383,"low":3825418.0865309336,"close":3827185.949103074},{"time":1788802800,"open":3827533.7869467116,"high":3834528.321191429,"low":3825792.9709237246,"close":3827338.563632744},{"time":1788802860,"open":3827338.563632744,"high":3834818.566560647,"low":3826763.902522256,"close":3827860.717257493},{"time":1788802920,"open":3827860.717257493,"high":3835350.6830708794,"low":3826732.4670590973,"close":3828645.900139859},{"time":1788802980,"open":3828645.900139859,"high":3834915.315017053,"low":3826893.4976428673,"close":3828548.762058487},{"time":1788803040,"open":3828548.762058487,"high":3834044.5789094,"low":3827197.8249011515,"close":3827750.307539423},{"time":1788803100,"open":3828128.73433876,"high":3835294.4501778632,"low":3827442.187303947,"close":3828713.8841919797},{"time":1788803160,"open":3828713.8841919797,"high":3835004.1761138206,"low":3827816.1161317644,"close":3829124.9090928254},{"time":1788803220,"open":3829124.9090928254,"high":3835826.6192952753,"low":3827884.2023658394,"close":3829151.848889143},{"time":1788803280,"open":3829151.848889143,"high":3834326.869964387,"low":3827330.7020281693,"close":3828608.8736969708},{"time":1788803340,"open":3828608.8736969708,"high":3835681.482263254,"low":3827310.491428283,"close":3828541.4706869195},{"time":1788803400,"open":3827760.1285439744,"high":3836107.911394657,"low":3827760.1285439744,"close":3829461.652357891},{"time":1788803460,"open":3829461.652357891,"high":3837317.139827557,"low":3828063.527783634,"close":3830163.062684234},{"time":1788803520,"open":3830163.062684234,"high":3837026.925003661,"low":3828576.836714556,"close":3830416.956768561},{"time":1788803580,"open":3830416.956768561,"high":3836059.542257341,"low":3828578.1436539264,"close":3829537.257530558},{"time":1788803640,"open":3829537.257530558,"high":3836398.126218553,"low":3827824.6393558485,"close":3829953.417167482},{"time":1788803700,"open":3830995.5784132425,"high":3835990.5721532144,"low":3828480.354870761,"close":3829541.620628224},{"time":1788803760,"open":3829541.620628224,"high":3836184.101349009,"low":3829235.0755941924,"close":3830148.035651544},{"time":1788803820,"open":3830148.035651544,"high":3835700.2783595216,"low":3828922.2554067783,"close":3829625.0047001024},{"time":1788803880,"open":3829625.0047001024,"high":3837054.9827300874,"low":3828458.0574504747,"close":3829443.0479880255},{"time":1788803940,"open":3829443.0479880255,"high":3836474.395142702,"low":3829443.0479880255,"close":3830210.8230046337},{"time":1788804000,"open":3829239.880802695,"high":3837436.6665214323,"low":3828440.5057595787,"close":3830583.9531323374},{"time":1788804060,"open":3830583.9531323374,"high":3836275.785699645,"low":3829167.606670107,"close":3830242.867888726},{"time":1788804120,"open":3830242.867888726,"high":3835260.0149805807,"low":3827706.9976132265,"close":3829469.261457339},{"time":1788804180,"open":3829469.261457339,"high":3834534.4644669634,"low":3827491.1460432056,"close":3828606.73943229},{"time":1788804240,"open":3828606.73943229,"high":3834679.5745696872,"low":3777497.691031389,"close":3827136.234214682},{"time":1788804300,"open":3827345.3229275667,"high":3834840.7027225695,"low":3827345.3229275667,"close":3828754.720751809},{"time":1788804360,"open":3828754.720751809,"high":3836098.3923206977,"low":3827258.2836267143,"close":3829155.1090870523},{"time":1788804420,"open":3829155.1090870523,"high":3837549.57262623,"low":3827956.017965267,"close":3829604.0397890382},{"time":1788804480,"open":3829604.0397890382,"high":3835517.920198485,"low":3826600.488242091,"close":3828584.2761680107},{"time":1788804540,"open":3828584.2761680107,"high":3835663.038229038,"low":3826845.5286286073,"close":3828267.120649911},{"time":1788804600,"open":3828212.9187217685,"high":3835608.73158694,"low":3827201.6572819767,"close":3828897.8338737204},{"time":1788804660,"open":3828897.8338737204,"high":3835898.963538784,"low":3827648.927496979,"close":3829333.876287157},{"time":1788804720,"open":3829333.876287157,"high":3836382.6834585243,"low":3828921.830624264,"close":3830396.9514664384},{"time":1788804780,"open":3830396.9514664384,"high":3836382.6834585243,"low":3827124.466201205,"close":3829421.7422300414},{"time":1788804840,"open":3829421.7422300414,"high":3834834.779715356,"low":3827671.6844018856,"close":3829051.35749987},{"time":1788804900,"open":3829435.3461946896,"high":3835848.2473462136,"low":3828607.0870447736,"close":3829045.5398701485},{"time":1788804960,"open":3829045.5398701485,"high":3835703.1168176285,"low":3828698.7266197903,"close":3829811.387174765},{"time":1788805020,"open":3829811.387174765,"high":3835606.363131905,"low":3827957.9988591056,"close":3829764.3012028257},{"time":1788805080,"open":3829764.3012028257,"high":3835364.4789175964,"low":3828084.4741204493,"close":3829528.2309414055},{"time":1788805140,"open":3829528.2309414055,"high":3836767.4073605854,"low":3828126.9274127055,"close":3830265.492573539},{"time":1788805200,"open":3829736.86378075,"high":3835367.218223447,"low":3828502.3722741194,"close":3830073.1345672184},{"time":1788805260,"open":3830073.1345672184,"high":3835367.218223447,"low":3828583.1538856192,"close":3829568.2189555056},{"time":1788805320,"open":3829568.2189555056,"high":3835367.218223447,"low":3827117.200745869,"close":3829167.2976771905},{"time":1788805380,"open":3829167.2976771905,"high":3833625.892240295,"low":3825475.792537258,"close":3827989.816523587},{"time":1788805440,"open":3827989.816523587,"high":3832851.969581117,"low":3825818.337192034,"close":3827553.2947891452},{"time":1788805500,"open":3826724.951701758,"high":3834101.946796242,"low":3825497.2454397026,"close":3827291.842226184},{"time":1788805560,"open":3827291.842226184,"high":3833328.191626171,"low":3825758.3324423176,"close":3827038.108368334},{"time":1788805620,"open":3827038.108368334,"high":3832747.875248618,"low":3824611.7253545136,"close":3826437.66279205},{"time":1788805680,"open":3826437.66279205,"high":3831925.7603804176,"low":3824842.7281842083,"close":3826302.335836757},{"time":1788805740,"open":3826302.335836757,"high":3831974.120078547,"low":3825112.0421005334,"close":3826369.732204357},{"time":1788805800,"open":3826613.5195069206,"high":3832314.9900087505,"low":3824739.659476326,"close":3826755.228130705},{"time":1788805860,"open":3826755.228130705,"high":3831831.3622163185,"low":3824908.982042857,"close":3826097.2736770636},{"time":1788805920,"open":3826097.2736770636,"high":3831831.3622163185,"low":3823939.714010087,"close":3825513.8415928218},{"time":1788805980,"open":3825513.8415928218,"high":3830573.929955996,"low":3823479.4375558556,"close":3825087.6341769784},{"time":1788806040,"open":3825087.6341769784,"high":3831444.4599823733,"low":3822986.0806879634,"close":3823660.4510223838},{"time":1788806100,"open":3823498.720831332,"high":3832733.222558383,"low":3823498.720831332,"close":3825430.9314364865},{"time":1788806160,"open":3825430.9314364865,"high":3832878.30475928,"low":3824560.067972777,"close":3826082.3573250338},{"time":1788806220,"open":3826082.3573250338,"high":3831572.5649512084,"low":3823864.292786428,"close":3825340.0322434716},{"time":1788806280,"open":3825340.0322434716,"high":3830556.989544931,"low":3823585.9136257926,"close":3824869.9660958885},{"time":1788806340,"open":3824869.9660958885,"high":3830798.7932130923,"low":3823319.4442184777,"close":3824998.7136060204},{"time":1788806400,"open":3825222.3119039442,"high":3830780.9127634973,"low":3824036.3680616487,"close":3825393.812027701},{"time":1788806460,"open":3825393.812027701,"high":3830877.6398848174,"low":3823952.9565490102,"close":3825612.7698514294},{"time":1788806520,"open":3825612.7698514294,"high":3833585.9992817817,"low":3824350.765824927,"close":3826298.317442751},{"time":1788806580,"open":3826298.317442751,"high":3832957.2729932005,"low":3824415.916969863,"close":3826524.574396622},{"time":1788806640,"open":3826524.574396622,"high":3833731.089963762,"low":3824999.0378407664,"close":3827087.712365517},{"time":1788806700,"open":3827534.9322601343,"high":3833453.547996107,"low":3826366.866204636,"close":3828092.317519268},{"time":1788806760,"open":3828092.317519268,"high":3833260.07114709,"low":3826122.1347755087,"close":3827839.2036526403},{"time":1788806820,"open":3827839.2036526403,"high":3833501.917208361,"low":3825790.1646299064,"close":3827894.131420477},{"time":1788806880,"open":3827894.131420477,"high":3834711.1475147167,"low":3825875.9995445493,"close":3828102.683242833},{"time":1788806940,"open":3828102.683242833,"high":3837081.238915174,"low":3826465.993566902,"close":3829713.7939882576},{"time":1788807000,"open":3829507.240744187,"high":3836825.921709028,"low":3828656.0043897424,"close":3830591.2688704375},{"time":1788807060,"open":3830591.2688704375,"high":3836632.4552950654,"low":3827933.547781519,"close":3829524.942761485},{"time":1788807120,"open":3829524.942761485,"high":3839875.8669563807,"low":3829234.25680381,"close":3830887.5111482167},{"time":1788807180,"open":3830887.5111482167,"high":3837019.388122991,"low":3828839.37009619,"close":3830973.115714241},{"time":1788807240,"open":3830973.115714241,"high":3836342.2556741214,"low":3829824.0999369323,"close":3830945.0748722767},{"time":1788807300,"open":3831260.9466676395,"high":3836658.5724816564,"low":3829958.5045878105,"close":3831688.0422005192},{"time":1788807360,"open":3831688.0422005192,"high":3836319.97834152,"low":3827392.1339524607,"close":3830880.1265197047},{"time":1788807420,"open":3830880.1265197047,"high":3835207.454738213,"low":3826973.6438381546,"close":3828715.7115803906},{"time":1788807480,"open":3828715.7115803906,"high":3836658.5724816564,"low":3827965.8020201065,"close":3830418.474840625},{"time":1788807540,"open":3830418.474840625,"high":3835787.9018355906,"low":3828370.2798868488,"close":3829770.438970207},{"time":1788807600,"open":3828446.3462365973,"high":3834413.374775426,"low":3827129.524444656,"close":3828980.439135406},{"time":1788807660,"open":3828980.439135406,"high":3833446.297416373,"low":3826587.276669762,"close":3828573.1743801087},{"time":1788807720,"open":3828573.1743801087,"high":3834074.8976997575,"low":3826415.7451205915,"close":3827845.624384659},{"time":1788807780,"open":3827845.624384659,"high":3832962.758736847,"low":3822479.156626038,"close":3826721.375967953},{"time":1788807840,"open":3826721.375967953,"high":3834461.7286433782,"low":3825781.062618307,"close":3827553.2949690036},{"time":1788807900,"open":3827687.068957502,"high":3834257.2551779095,"low":3826548.4838867164,"close":3828180.4661857933},{"time":1788807960,"open":3828180.4661857933,"high":3834063.832946178,"low":3826913.3583671954,"close":3828336.7552931625},{"time":1788808020,"open":3828336.7552931625,"high":3833628.632924781,"low":3826503.6971036834,"close":3828317.614668637},{"time":1788808080,"open":3828317.614668637,"high":3833580.277366848,"low":3826194.043935049,"close":3827625.5316263046},{"time":1788808140,"open":3827625.5316263046,"high":3833338.4995771833,"low":3825386.0148719912,"close":3827143.146733625},{"time":1788808200,"open":3827940.325250867,"high":3834717.356123906,"low":3826486.9211777365,"close":3828289.146015729},{"time":1788808260,"open":3828289.146015729,"high":3833411.4841084764,"low":3826776.009146478,"close":3828086.2031930992},{"time":1788808320,"open":3828086.2031930992,"high":3833314.7528480743,"low":3827109.822714187,"close":3828082.0652156537},{"time":1788808380,"open":3828082.0652156537,"high":3833604.946629281,"low":3826852.0231095334,"close":3828099.7490875134},{"time":1788808440,"open":3828099.7490875134,"high":3833459.849738678,"low":3827191.1965901805,"close":3828317.36159751},{"time":1788808500,"open":3827925.1380473236,"high":3833115.4599988605,"low":3826810.9967718003,"close":3828114.558646674},{"time":1788808560,"open":3828114.558646674,"high":3834469.558898445,"low":3827178.281722009,"close":3828413.1817321386},{"time":1788808620,"open":3828413.1817321386,"high":3834179.394848534,"low":3826803.992533884,"close":3828262.7838186263},{"time":1788808680,"open":3828262.7838186263,"high":3834179.394848534,"low":3827398.3863963806,"close":3828744.313020238},{"time":1788808740,"open":3828744.313020238,"high":3834227.755523519,"low":3827256.546881129,"close":3828499.9958657622},{"time":1788808800,"open":3829172.95146161,"high":3834998.4562690216,"low":3827804.8162344876,"close":3829113.1445331126},{"time":1788808860,"open":3829113.1445331126,"high":3836256.054834506,"low":3828047.8692199346,"close":3829603.3463574527},{"time":1788808920,"open":3829603.3463574527,"high":3837368.545873204,"low":3829285.9365047156,"close":3831085.7809009724},{"time":1788808980,"open":3831085.7809009724,"high":3837175.0691708215,"low":3830146.497174138,"close":3831797.0210508527},{"time":1788809040,"open":3831797.0210508527,"high":3838626.144438688,"low":3830288.1434351583,"close":3831847.5796414744},{"time":1788809100,"open":3832521.560498475,"high":3838624.0300074727,"low":3830707.330084199,"close":3832573.9310350115},{"time":1788809160,"open":3832573.9310350115,"high":3837511.3432935434,"low":3830752.841042562,"close":3831863.0596277667},{"time":1788809220,"open":3831863.0596277667,"high":3838624.0300074727,"low":3830907.817631653,"close":3832301.649047772},{"time":1788809280,"open":3832301.649047772,"high":3838237.008541758,"low":3830889.707346992,"close":3832394.0228440366},{"time":1788809340,"open":3832394.0228440366,"high":3838237.008541758,"low":3830645.3310795906,"close":3832294.918534654},{"time":1788809400,"open":3831297.5022499426,"high":3838398.807944207,"low":3830494.188511509,"close":3831839.53414653},{"time":1788809460,"open":3831839.53414653,"high":3838979.189049953,"low":3830576.1529891654,"close":3832084.415762033},{"time":1788809520,"open":3832084.415762033,"high":3844976.4604759966,"low":3831197.200511709,"close":3835768.1054307246},{"time":1788809580,"open":3835768.1054307246,"high":3842509.8407765753,"low":3834172.1036937768,"close":3835748.4440867906},{"time":1788809640,"open":3835748.4440867906,"high":3846793.87601786,"low":3834440.6212141197,"close":3836610.871985705},{"time":1788809700,"open":3838602.040054758,"high":3848520.4563963837,"low":3837580.5969669577,"close":3840545.8054051185},{"time":1788809760,"open":3840545.8054051185,"high":3847988.164271044,"low":3839152.0486934,"close":3841274.658904436},{"time":1788809820,"open":3841274.658904436,"high":3847020.360406791,"low":3838772.4877765197,"close":3840705.622303021},{"time":1788809880,"open":3840705.622303021,"high":3845810.605576474,"low":3838805.2747756946,"close":3840246.266942018},{"time":1788809940,"open":3840246.266942018,"high":3846391.287895026,"low":3838681.873026025,"close":3840005.3957253112},{"time":1788810000,"open":3839248.566813521,"high":3843843.116113447,"low":3837593.819936808,"close":3838585.824406148},{"time":1788810060,"open":3838585.824406148,"high":3844326.922673058,"low":3836299.5450468934,"close":3838182.3198902956},{"time":1788810120,"open":3838182.3198902956,"high":3843843.116113447,"low":3836691.4618061283,"close":3837826.6024484863},{"time":1788810180,"open":3837826.6024484863,"high":3843359.3095538355,"low":3837025.5644444525,"close":3838176.463730312},{"time":1788810240,"open":3838176.463730312,"high":3843359.3095538355,"low":3837120.7202173076,"close":3837998.3295645253},{"time":1788810300,"open":3836693.5663180216,"high":3842826.551128409,"low":3835590.206148888,"close":3836839.2703621965},{"time":1788810360,"open":3836839.2703621965,"high":3843745.471090041,"low":3835117.8412394943,"close":3837113.846458764},{"time":1788810420,"open":3837113.846458764,"high":3842052.7237922978,"low":3835587.766337941,"close":3836613.2536644805},{"time":1788810480,"open":3836613.2536644805,"high":3842052.7237922978,"low":3835584.9035597276,"close":3836582.0768565037},{"time":1788810540,"open":3836582.0768565037,"high":3843793.835298548,"low":3835224.973654317,"close":3836952.861709288},{"time":1788810600,"open":3837357.8214369016,"high":3844683.2101659114,"low":3836852.7375657004,"close":3838304.4899934446},{"time":1788810660,"open":3838304.4899934446,"high":3844392.9942881344,"low":3837000.268900074,"close":3838372.929901249},{"time":1788810720,"open":3838372.929901249,"high":3844779.9487918373,"low":3837247.1826218828,"close":3838542.2030515363},{"time":1788810780,"open":3838542.2030515363,"high":3844876.687417763,"low":3837318.687219454,"close":3838591.885658388},{"time":1788810840,"open":3838591.885658388,"high":3844779.9487918373,"low":3836739.110842348,"close":3838186.0410887273},{"time":1788810900,"open":3838554.315638909,"high":3843552.5155462953,"low":3836567.539226398,"close":3838702.6535952515},{"time":1788810960,"open":3838702.6535952515,"high":3843746.0113623193,"low":3836731.0014185603,"close":3837730.4229578082},{"time":1788811020,"open":3837730.4229578082,"high":3843891.133224337,"low":3836997.742728745,"close":3838167.131868072},{"time":1788811080,"open":3838167.131868072,"high":3843068.7760062353,"low":3836408.822992282,"close":3837539.0019569607},{"time":1788811140,"open":3837539.0019569607,"high":3844810.238350451,"low":3836419.931696958,"close":3837985.9681199845},{"time":1788811200,"open":3836938.2652505273,"high":3844534.4445551224,"low":3836185.797114978,"close":3837620.0063493643},{"time":1788811260,"open":3837620.0063493643,"high":3843228.7043384733,"low":3835849.3065851005,"close":3837530.447867574},{"time":1788811320,"open":3837530.447867574,"high":3842454.9323582365,"low":3835547.6010243855,"close":3836874.468649242},{"time":1788811380,"open":3836874.468649242,"high":3842551.6538557657,"low":3834846.9846018213,"close":3836423.3719368186},{"time":1788811440,"open":3836423.3719368186,"high":3841777.881875529,"low":3834442.4807554386,"close":3835922.2236456973},{"time":1788811500,"open":3835761.1361808525,"high":3840020.7108154166,"low":3831733.2737928815,"close":3833932.9403214892},{"time":1788811560,"open":3833932.9403214892,"high":3838715.0254326165,"low":3831116.8493607542,"close":3832489.692943832},{"time":1788811620,"open":3832489.692943832,"high":3836587.241845831,"low":3829934.0442745737,"close":3831145.421628746},{"time":1788811680,"open":3831145.421628746,"high":3838715.0254326165,"low":3829173.8828219124,"close":3831267.5380828734},{"time":1788811740,"open":3831267.5380828734,"high":3837941.2859465126,"low":3830627.513454116,"close":3832138.9411223633},{"time":1788811800,"open":3831362.0115505047,"high":3836486.2952140695,"low":3828993.1478202036,"close":3830181.6453974163},{"time":1788811860,"open":3830181.6453974163,"high":3836292.899559616,"low":3829938.2501763264,"close":3830908.9219303573},{"time":1788811920,"open":3830908.9219303573,"high":3835616.0147690303,"low":3828113.2681223312,"close":3829971.0829955325},{"time":1788811980,"open":3829971.0829955325,"high":3836147.8528187764,"low":3828923.9614313063,"close":3829956.322956687},{"time":1788812040,"open":3829956.322956687,"high":3836437.9463004563,"low":3828453.8618241125,"close":3829439.7088714684},{"time":1788812100,"open":3830382.9020969346,"high":3836754.172510143,"low":3829543.0455654752,"close":3830981.9010542855},{"time":1788812160,"open":3830981.9010542855,"high":3836947.6157980585,"low":3829516.308051662,"close":3830696.547651819},{"time":1788812220,"open":3830696.547651819,"high":3836947.6157980585,"low":3830366.9480406046,"close":3831170.112025518},{"time":1788812280,"open":3831170.112025518,"high":3837527.9456618037,"low":3830558.316162414,"close":3831377.8336612363},{"time":1788812340,"open":3831377.8336612363,"high":3837914.8322376343,"low":3831377.8336612363,"close":3832272.0087857605},{"time":1788812400,"open":3832926.957378791,"high":3837990.316164652,"low":3830718.938667574,"close":3831963.206422186},{"time":1788812460,"open":3831963.206422186,"high":3837603.3634685623,"low":3830238.10783542,"close":3831364.7185380505},{"time":1788812520,"open":3831364.7185380505,"high":3836055.552684204,"low":3828790.319503348,"close":3830350.609887107},{"time":1788812580,"open":3830350.609887107,"high":3835136.540030991,"low":3828307.614951643,"close":3829193.976955344},{"time":1788812640,"open":3829193.976955344,"high":3836635.9817283386,"low":3828415.4927455354,"close":3829986.4035587916},{"time":1788812700,"open":3828966.8950514128,"high":3835131.141046181,"low":3828199.924040436,"close":3829471.1194139305},{"time":1788812760,"open":3829471.1194139305,"high":3834647.5789303007,"low":3828328.819950269,"close":3828449.570626792},{"time":1788812820,"open":3828449.570626792,"high":3835372.922104121,"low":3828415.9679299807,"close":3829099.3521603732},{"time":1788812880,"open":3829099.3521603732,"high":3835131.141046181,"low":3828883.127678165,"close":3829578.6888528136},{"time":1788812940,"open":3829578.6888528136,"high":3834986.0724114166,"low":3828936.5851955223,"close":3829568.4515263033},{"time":1788813000,"open":3830812.4437631546,"high":3837344.3786513433,"low":3830233.244805368,"close":3830940.751218124},{"time":1788813060,"open":3830940.751218124,"high":3836909.031375308,"low":3830354.2736380408,"close":3831256.210901731},{"time":1788813120,"open":3831256.210901731,"high":3838263.4451229726,"low":3830115.279037825,"close":3831229.493510712},{"time":1788813180,"open":3831229.493510712,"high":3837296.0067317835,"low":3831160.603294009,"close":3831778.409480398},{"time":1788813240,"open":3831778.409480398,"high":3837296.0067317835,"low":3830556.9992443747,"close":3832054.3649881547},{"time":1788813300,"open":3832190.208446463,"high":3837528.783270983,"low":3830739.6126945023,"close":3831810.095302191},{"time":1788813360,"open":3831810.095302191,"high":3837528.783270983,"low":3830202.8683866984,"close":3831680.812395567},{"time":1788813420,"open":3831680.812395567,"high":3836948.2996592894,"low":3830153.686585341,"close":3831220.9812423},{"time":1788813480,"open":3831220.9812423,"high":3836512.936950519,"low":3830461.6276001297,"close":3831076.652754469},{"time":1788813540,"open":3831076.652754469,"high":3831990.485879084,"low":3829805.2303317003,"close":3830930.023721893},{"time":1788813600,"open":3830247.222446031,"high":3831292.9860892585,"low":3829619.145792199,"close":3830528.8433296927},{"time":1788813660,"open":3830528.8433296927,"high":3837038.2659229888,"low":3829339.1350095584,"close":3830610.0166671006},{"time":1788813720,"open":3830610.0166671006,"high":3836457.885773104,"low":3828947.250492213,"close":3830605.820725767},{"time":1788813780,"open":3830605.820725767,"high":3836119.330685672,"low":3828831.0846612086,"close":3830153.736821276},{"time":1788813840,"open":3830153.736821276,"high":3835152.0304358643,"low":3827461.5505844993,"close":3828828.5959629333},{"time":1788813900,"open":3829249.6341174347,"high":3835718.8749414044,"low":3827036.4005337576,"close":3829246.9206003863},{"time":1788813960,"open":3829246.9206003863,"high":3836396.05957487,"low":3827356.8437595293,"close":3829673.9482681924},{"time":1788814020,"open":3829673.9482681924,"high":3835283.541962748,"low":3828698.9842321267,"close":3829908.608817778},{"time":1788814080,"open":3829908.608817778,"high":3837750.428841801,"low":3828467.1771997605,"close":3830437.9206474097},{"time":1788814140,"open":3830437.9206474097,"high":3837702.058510839,"low":3829166.6546299593,"close":3830987.65033037},{"time":1788814200,"open":3831088.53532241,"high":3837512.8906912305,"low":3830605.7255118443,"close":3831866.1966116196},{"time":1788814260,"open":3831866.1966116196,"high":3838722.180809809,"low":3830789.275125887,"close":3832736.2968776124},{"time":1788814320,"open":3832736.2968776124,"high":3838238.4647623776,"low":3831339.53358452,"close":3832829.3353587547},{"time":1788814380,"open":3832829.3353587547,"high":3838190.0931576346,"low":3830393.1699538273,"close":3832412.5232346747},{"time":1788814440,"open":3832412.5232346747,"high":3836400.343782139,"low":3829222.417953777,"close":3830591.6095108567},{"time":1788814500,"open":3830479.5475967303,"high":3837545.7368676886,"low":3829542.623292902,"close":3831143.0231333077},{"time":1788814560,"open":3831143.0231333077,"high":3837110.40516077,"low":3831143.0231333077,"close":3832184.2828048663},{"time":1788814620,"open":3832184.2828048663,"high":3837594.107057346,"low":3830556.4442890715,"close":3831836.373846747},{"time":1788814680,"open":3831836.373846747,"high":3836529.9628848783,"low":3830384.3592543183,"close":3831564.4592641676},{"time":1788814740,"open":3831564.4592641676,"high":3837207.145540085,"low":3830387.6764362594,"close":3831652.848011127},{"time":1788814800,"open":3831731.418175205,"high":3838495.1091359896,"low":3830690.3017621352,"close":3832100.617122635},{"time":1788814860,"open":3832100.617122635,"high":3838156.5108653833,"low":3831846.514325886,"close":3832871.009198812},{"time":1788814920,"open":3832871.009198812,"high":3838882.078588111,"low":3830997.530777847,"close":3832618.232221197},{"time":1788814980,"open":3832618.232221197,"high":3837721.170231747,"low":3831061.628336531,"close":3832091.790823064},{"time":1788815040,"open":3832091.790823064,"high":3837769.541413262,"low":3830870.6536854906,"close":3832184.827672877},{"time":1788815100,"open":3831861.26815745,"high":3836913.4722968084,"low":3830230.10717419,"close":3831542.683725906},{"time":1788815160,"open":3831542.683725906,"high":3836284.7000301736,"low":3829955.2600932983,"close":3831192.7444149074},{"time":1788815220,"open":3831192.7444149074,"high":3835946.13034814,"low":3829548.4174596225,"close":3830877.366418007},{"time":1788815280,"open":3830877.366418007,"high":3835172.2567892047,"low":3829577.736426844,"close":3830107.990919617},{"time":1788815340,"open":3830107.990919617,"high":3835510.826471239,"low":3829070.538675551,"close":3830255.397344132},{"time":1788815400,"open":3830308.072038539,"high":3835224.999101575,"low":3828588.4583965098,"close":3830120.231963691},{"time":1788815460,"open":3830120.231963691,"high":3836772.7675044765,"low":3829570.8286883347,"close":3830520.3671100447},{"time":1788815520,"open":3830520.3671100447,"high":3835950.515540435,"low":3829987.184152131,"close":3830750.1431643185},{"time":1788815580,"open":3830750.1431643185,"high":3836047.2510656165,"low":3828868.0382949593,"close":3829899.886384653},{"time":1788815640,"open":3829899.886384653,"high":3838417.271432559,"low":3829899.886384653,"close":3831880.4574816437},{"time":1788815700,"open":3832587.4620653107,"high":3839318.988843935,"low":3829553.1663936744,"close":3833122.7656016177},{"time":1788815760,"open":3833122.7656016177,"high":3836755.0244473177,"low":3830869.348303476,"close":3831844.9061565436},{"time":1788815820,"open":3831844.9061565436,"high":3837383.92137479,"low":3830949.944512931,"close":3832224.7951552263},{"time":1788815880,"open":3832224.7951552263,"high":3836513.1410136744,"low":3830517.742512801,"close":3831829.2379498566},{"time":1788815940,"open":3831829.2379498566,"high":3838931.975350106,"low":3830621.3874333855,"close":3832356.4375409596},{"time":1788816000,"open":3831888.5598905506,"high":3837350.7669636714,"low":3831471.507653803,"close":3832543.655967673},{"time":1788816060,"open":3832543.655967673,"high":3838898.631943035,"low":3831617.1326183737,"close":3832927.426754059},{"time":1788816120,"open":3832927.426754059,"high":3837882.8455503276,"low":3832105.4459164185,"close":3832688.372133926},{"time":1788816180,"open":3832688.372133926,"high":3837399.137744277,"low":3831975.4425518783,"close":3832760.052518545},{"time":1788816240,"open":3832760.052518545,"high":3837399.137744277,"low":3832198.522016278,"close":3832859.0777768153},{"time":1788816300,"open":3833373.6831609365,"high":3838978.652732273,"low":3832004.963876175,"close":3833247.453076288},{"time":1788816360,"open":3833247.453076288,"high":3837914.3526836294,"low":3831155.7758922107,"close":3832729.825142836},{"time":1788816420,"open":3832729.825142836,"high":3837382.2026593075,"low":3831274.330869108,"close":3832357.0364893856},{"time":1788816480,"open":3832357.0364893856,"high":3837382.2026593075,"low":3831058.24468896,"close":3832270.914373658},{"time":1788816540,"open":3832270.914373658,"high":3837285.448109431,"low":3831173.843486526,"close":3832062.430266563},{"time":1788816600,"open":3831054.99312173,"high":3836760.283416707,"low":3830328.0795647884,"close":3831297.517190961},{"time":1788816660,"open":3831297.517190961,"high":3836421.7315197713,"low":3830205.9291551146,"close":3831201.7527242564},{"time":1788816720,"open":3831201.7527242564,"high":3835938.08595272,"low":3829280.6226524324,"close":3830914.4363585315},{"time":1788816780,"open":3830914.4363585315,"high":3835696.2631691946,"low":3828974.362318578,"close":3830231.3771301163},{"time":1788816840,"open":3830231.3771301163,"high":3834874.0657052076,"low":3828856.523502686,"close":3829975.139940005},{"time":1788816900,"open":3830386.2647877573,"high":3836494.960131994,"low":3828311.4293511817,"close":3829740.0337562775},{"time":1788816960,"open":3829740.0337562775,"high":3835721.0441583935,"low":3828694.987212227,"close":3829934.4235264435},{"time":1788817020,"open":3829934.4235264435,"high":3836059.6323968438,"low":3829446.104865458,"close":3830541.126959649},{"time":1788817080,"open":3830541.126959649,"high":3835817.7836550935,"low":3828637.1648372463,"close":3830111.397312456},{"time":1788817140,"open":3830111.397312456,"high":3835140.6071781926,"low":3829812.7354706796,"close":3830763.9574141796},{"time":1788817200,"open":3831410.472249066,"high":3836078.1281266385,"low":3828251.3561648894,"close":3829942.046658398},{"time":1788817260,"open":3829942.046658398,"high":3835449.2152749016,"low":3828515.8491621544,"close":3829663.302371989},{"time":1788817320,"open":3829663.302371989,"high":3834917.0582465082,"low":3829530.787879713,"close":3830458.692781666},{"time":1788817380,"open":3830458.692781666,"high":3837771.3550351616,"low":3828797.2015258716,"close":3830510.025923008},{"time":1788817440,"open":3830510.025923008,"high":3836513.5293316874,"low":3827886.448436194,"close":3829947.6563501884},{"time":1788817500,"open":3829591.826208857,"high":3836011.968921716,"low":3827929.686736362,"close":3829575.9797113477},{"time":1788817560,"open":3829575.9797113477,"high":3850475.6206078143,"low":3829029.0022121402,"close":3830285.1930931155},{"time":1788817620,"open":3830285.1930931155,"high":3836834.317010892,"low":3828501.234265322,"close":3830605.9558715755},{"time":1788817680,"open":3830605.9558715755,"high":3836495.70309182,"low":3828869.803117926,"close":3830171.894025768},{"time":1788817740,"open":3830171.894025768,"high":3835963.595504706,"low":3828344.8219943778,"close":3829807.5450520157},{"time":1788817800,"open":3829451.576948962,"high":3834688.045720543,"low":3828222.3317904794,"close":3829561.227074073},{"time":1788817860,"open":3829561.227074073,"high":3834204.35651195,"low":3827512.1951815523,"close":3828592.447137678},{"time":1788817920,"open":3828592.447137678,"high":3834155.987591091,"low":3827543.2804845558,"close":3828567.239094049},{"time":1788817980,"open":3828567.239094049,"high":3836526.0647131936,"low":3827852.922873549,"close":3829703.6259975517},{"time":1788818040,"open":3829703.6259975517,"high":3835365.210612572,"low":3828087.0629717475,"close":3829501.1448501465},{"time":1788818100,"open":3829452.489558057,"high":3835703.427265768,"low":3828213.552782033,"close":3829513.486345261},{"time":1788818160,"open":3829513.486345261,"high":3830396.4566970607,"low":3828376.3227686826,"close":3829207.640428481},{"time":1788818220,"open":3829207.640428481,"high":3835074.6392836934,"low":3828591.676606745,"close":3829361.0389526202},{"time":1788818280,"open":3829361.0389526202,"high":3835945.2687973347,"low":3828072.2025808077,"close":3829568.5017443895},{"time":1788818340,"open":3829568.5017443895,"high":3835074.6392836934,"low":3823893.8215962863,"close":3829175.8380447966},{"time":1788818400,"open":3829617.3337825313,"high":3834259.094180571,"low":3826794.9716761215,"close":3828143.3438750748},{"time":1788818460,"open":3828143.3438750748,"high":3833436.7381682945,"low":3824507.34080434,"close":3827298.795783783},{"time":1788818520,"open":3827298.795783783,"high":3834887.954660547,"low":3822921.164163037,"close":3827060.556042774},{"time":1788818580,"open":3827060.556042774,"high":3835565.189023598,"low":3826760.1442277576,"close":3828635.801249526},{"time":1788818640,"open":3828635.801249526,"high":3836339.1711527994,"low":3828296.8521600133,"close":3829691.9751307378},{"time":1788818700,"open":3828608.7152998545,"high":3835399.1117082983,"low":3825403.8737796177,"close":3828033.744205467},{"time":1788818760,"open":3828033.744205467,"high":3834625.3485062993,"low":3825461.2058622832,"close":3826911.103270634},{"time":1788818820,"open":3826911.103270634,"high":3836656.4769115467,"low":3826911.103270634,"close":3829147.0753396405},{"time":1788818880,"open":3829147.0753396405,"high":3835254.0311079235,"low":3827869.4285488464,"close":3829204.764611942},{"time":1788818940,"open":3829204.764611942,"high":3835447.4719084236,"low":3827292.590763516,"close":3829015.676858602},{"time":1788819000,"open":3829659.1829168987,"high":3835946.95391434,"low":3829360.400622583,"close":3830267.1952864127},{"time":1788819060,"open":3830267.1952864127,"high":3836092.0588970245,"low":3827240.1820679186,"close":3830059.2683997974},{"time":1788819120,"open":3830059.2683997974,"high":3834641.0090701818,"low":3826190.0217416505,"close":3827775.3844569363},{"time":1788819180,"open":3827775.3844569363,"high":3834641.0090701818,"low":3826608.241385585,"close":3828279.973907846},{"time":1788819240,"open":3828279.973907846,"high":3833528.5375362686,"low":3826664.775867377,"close":3827791.3384733135},{"time":1788819300,"open":3826757.9259837363,"high":3832590.2866781256,"low":3824718.3525572238,"close":3826258.3383954554},{"time":1788819360,"open":3826258.3383954554,"high":3831236.339138705,"low":3821115.008685311,"close":3823858.6620015395},{"time":1788819420,"open":3823858.6620015395,"high":3831526.4707542947,"low":3820615.865738639,"close":3822738.815176149},{"time":1788819480,"open":3822738.815176149,"high":3829979.1021378133,"low":3820905.0540322666,"close":3822866.3948146184},{"time":1788819540,"open":3822866.3948146184,"high":3829108.707291043,"low":3820724.412737315,"close":3822296.5432636207},{"time":1788819600,"open":3822284.00871696,"high":3828322.468634013,"low":3819087.112169938,"close":3820882.457537125},{"time":1788819660,"open":3820882.457537125,"high":3829628.05662271,"low":3820882.457537125,"close":3822947.950463573},{"time":1788819720,"open":3822947.950463573,"high":3830740.224168637,"low":3822750.6921906006,"close":3824477.1144607677},{"time":1788819780,"open":3824477.1144607677,"high":3832577.7183749513,"low":3823992.132832167,"close":3825869.42529276},{"time":1788819840,"open":3825869.42529276,"high":3833738.2410315704,"low":3825670.4856428793,"close":3827289.095252307},{"time":1788819900,"open":3828819.3704350013,"high":3834642.2270129956,"low":3827288.0696482253,"close":3828987.0375099676},{"time":1788819960,"open":3828987.0375099676,"high":3834642.2270129956,"low":3827305.8767657485,"close":3828921.9289633534},{"time":1788820020,"open":3828921.9289633534,"high":3835899.9625737667,"low":3827938.496474085,"close":3829679.044712608},{"time":1788820080,"open":3829679.044712608,"high":3835077.597014801,"low":3826088.5059975567,"close":3828833.219881477},{"time":1788820140,"open":3828833.219881477,"high":3834738.975902286,"low":3824504.1779523822,"close":3827226.2215502914},{"time":1788820200,"open":3826112.167715683,"high":3830044.0683075623,"low":3821347.63477656,"close":3822401.7107581617},{"time":1788820260,"open":3822401.7107581617,"high":3827964.572677152,"low":3821118.011187497,"close":3822675.5751372697},{"time":1788820320,"open":3822675.5751372697,"high":3829173.5817646,"low":3821169.745520478,"close":3822357.492358041},{"time":1788820380,"open":3822357.492358041,"high":3831458.471675679,"low":3821953.1599005125,"close":3823269.098585004},{"time":1788820440,"open":3823269.098585004,"high":3827964.572677152,"low":3821594.933933923,"close":3822504.64229037},{"time":1788820500,"open":3821932.8069405123,"high":3829244.7283316795,"low":3820630.021389945,"close":3821675.1344716228},{"time":1788820560,"open":3821675.1344716228,"high":3826521.5642171535,"low":3819119.2094388185,"close":3820691.2727407226},{"time":1788820620,"open":3820691.2727407226,"high":3826666.6236039465,"low":3818284.3795396397,"close":3819881.6641729865},{"time":1788820680,"open":3819881.6641729865,"high":3825699.561025325,"low":3817184.1251214016,"close":3818617.093886961},{"time":1788820740,"open":3818617.093886961,"high":3824635.7921888423,"low":3809856.174799775,"close":3814646.4513780847},{"time":1788820800,"open":3814122.5719385976,"high":3819227.545546205,"low":3807387.8114143233,"close":3810259.6706418684},{"time":1788820860,"open":3810259.6706418684,"high":3818544.529498369,"low":3809348.139642965,"close":3810816.5215246053},{"time":1788820920,"open":3810816.5215246053,"high":3817487.071963161,"low":3808622.441165502,"close":3810132.4211455523},{"time":1788820980,"open":3810132.4211455523,"high":3818363.801404007,"low":3808688.4226464205,"close":3810398.4295020294},{"time":1788821040,"open":3810398.4295020294,"high":3818018.883335758,"low":3808458.6836020867,"close":3810083.100462535},{"time":1788821100,"open":3809496.3975825068,"high":3818285.263626349,"low":3808415.7703925315,"close":3810125.8330972246},{"time":1788821160,"open":3810125.8330972246,"high":3819702.893502664,"low":3809585.346674417,"close":3811699.956693689},{"time":1788821220,"open":3811699.956693689,"high":3820766.352463889,"low":3811699.956693689,"close":3814430.907932907},{"time":1788821280,"open":3814430.907932907,"high":3823755.8912056955,"low":3813726.1766351266,"close":3814891.130724285},{"time":1788821340,"open":3814891.130724285,"high":3821249.7429008093,"low":3813313.1604955294,"close":3814887.0291372584},{"time":1788821400,"open":3818373.9942272026,"high":3825081.206368323,"low":3817416.673129521,"close":3818892.4184536883},{"time":1788821460,"open":3818892.4184536883,"high":3825129.5895959074,"low":3818192.5910329223,"close":3819557.691387332},{"time":1788821520,"open":3819557.691387332,"high":3825419.888961414,"low":3817376.32959453,"close":3818985.566771874},{"time":1788821580,"open":3818985.566771874,"high":3824694.1405476476,"low":3817444.195344686,"close":3818612.0634202147},{"time":1788821640,"open":3818612.0634202147,"high":3824210.3082718034,"low":3817506.895508411,"close":3818620.052559904},{"time":1788821700,"open":3817596.8505727947,"high":3823330.719161451,"low":3816172.5418845695,"close":3817544.7260480947},{"time":1788821760,"open":3817544.7260480947,"high":3823233.978634923,"low":3816679.830865847,"close":3817462.0540679498},{"time":1788821820,"open":3817462.0540679498,"high":3822169.8328431193,"low":3813946.1497222753,"close":3815816.7253053715},{"time":1788821880,"open":3815816.7253053715,"high":3823185.6083716596,"low":3813980.9139804896,"close":3815574.923374657},{"time":1788821940,"open":3815574.923374657,"high":3823717.6812675614,"low":3815574.923374657,"close":3818021.3668604568},{"time":1788822000,"open":3817808.1084141047,"high":3823891.0451413486,"low":3816019.38452396,"close":3817403.353185817},{"time":1788822060,"open":3817403.353185817,"high":3824423.08831792,"low":3817197.1538070305,"close":3818487.876301518},{"time":1788822120,"open":3818487.876301518,"high":3824858.396371478,"low":3817864.8846240137,"close":3819345.7815962494},{"time":1788822180,"open":3819345.7815962494,"high":3826744.7312702313,"low":3818874.0396621674,"close":3820723.849371166},{"time":1788822240,"open":3820723.849371166,"high":3825003.4990559975,"low":3817842.7089531543,"close":3819837.128690659},{"time":1788822300,"open":3820878.911797381,"high":3826917.5447354605,"low":3818563.1116776643,"close":3820106.462511947},{"time":1788822360,"open":3820106.462511947,"high":3832051.460282162,"low":3820030.249990002,"close":3823110.6146422005},{"time":1788822420,"open":3823110.6146422005,"high":3833158.6618438154,"low":3822245.6728473264,"close":3825178.7315493887},{"time":1788822480,"open":3825178.7315493887,"high":3838291.6677669236,"low":3825178.7315493887,"close":3828089.344755251},{"time":1788822540,"open":3828089.344755251,"high":3834174.6576521522,"low":3825849.6104016765,"close":3827300.994646339},{"time":1788822600,"open":3828321.2269603866,"high":3835196.722258231,"low":3826795.861644045,"close":3828354.4267575997},{"time":1788822660,"open":3828354.4267575997,"high":3835245.1159077235,"low":3826047.941812958,"close":3827944.480551035},{"time":1788822720,"open":3827944.480551035,"high":3834712.785763309,"low":3827197.6512306626,"close":3828570.928621864},{"time":1788822780,"open":3828570.928621864,"high":3833019.0080310814,"low":3827114.245989459,"close":3828196.2543141684},{"time":1788822840,"open":3828196.2543141684,"high":3834277.242917879,"low":3827171.3758643707,"close":3828055.2109007235},{"time":1788822900,"open":3825726.3123459285,"high":3832041.287441345,"low":3823207.4047820927,"close":3825497.362256598},{"time":1788822960,"open":3825497.362256598,"high":3831364.1885302323,"low":3821871.4847207796,"close":3824083.8609777014},{"time":1788823020,"open":3824083.8609777014,"high":3830880.546450866,"low":3822586.6471271273,"close":3824355.0690360935},{"time":1788823080,"open":3824355.0690360935,"high":3830541.99699531,"low":3822128.4134691944,"close":3824393.1358597837},{"time":1788823140,"open":3824393.1358597837,"high":3831654.373777852,"low":3822079.541769815,"close":3824553.0344453575},{"time":1788823200,"open":3823947.569071142,"high":3829210.2352369227,"low":3821986.55644264,"close":3823612.6814585696},{"time":1788823260,"open":3823612.6814585696,"high":3827566.1124895266,"low":3821231.4791727397,"close":3822338.6862715282},{"time":1788823320,"open":3822338.6862715282,"high":3828291.4607604365,"low":3820865.5299570453,"close":3821993.7903961134},{"time":1788823380,"open":3821993.7903961134,"high":3826889.1207700106,"low":3817183.0992518533,"close":3819958.420837159},{"time":1788823440,"open":3819958.420837159,"high":3824954.8587142504,"low":3816596.108521279,"close":3818328.6102143573},{"time":1788823500,"open":3817740.3879665867,"high":3825671.0414305893,"low":3817740.3879665867,"close":3819552.5229061926},{"time":1788823560,"open":3819552.5229061926,"high":3820517.027161998,"low":3819177.2488292824,"close":3819890.182916412},{"time":1788823620,"open":3819890.182916412,"high":3825380.9468188486,"low":3819063.1172869364,"close":3819784.4426590283},{"time":1788823680,"open":3819784.4426590283,"high":3824607.3611875405,"low":3818495.920096095,"close":3819706.430613443},{"time":1788823740,"open":3819706.430613443,"high":3825380.9468188486,"low":3818462.9701059004,"close":3819263.129410243},{"time":1788823800,"open":3821352.656374049,"high":3826893.314207306,"low":3819676.6490835077,"close":3821140.499733685},{"time":1788823860,"open":3821140.499733685,"high":3825925.803130245,"low":3819560.7939951513,"close":3820661.0432425924},{"time":1788823920,"open":3820661.0432425924,"high":3827086.816422718,"low":3819733.3719173023,"close":3820491.4389201775},{"time":1788823980,"open":3820491.4389201775,"high":3827909.20083822,"low":3819850.3147507845,"close":3821180.6653947285},{"time":1788824040,"open":3821180.6653947285,"high":3827280.3186381306,"low":3820084.4538014177,"close":3821516.8751754076},{"time":1788824100,"open":3820900.3012759103,"high":3826662.81484903,"low":3819396.032454832,"close":3820971.92647867},{"time":1788824160,"open":3820971.92647867,"high":3827049.75683951,"low":3819746.4321543444,"close":3821328.892584808},{"time":1788824220,"open":3821328.892584808,"high":3825501.988877591,"low":3819448.238528293,"close":3820845.6621919465},{"time":1788824280,"open":3820845.6621919465,"high":3827291.59558356,"low":3820845.6621919465,"close":3821867.1038011634},{"time":1788824340,"open":3821867.1038011634,"high":3826179.1373609304,"low":3820885.4214832433,"close":3821905.6395624066},{"time":1788824400,"open":3822181.363685489,"high":3828148.163124721,"low":3821341.618999007,"close":3822503.077281377},{"time":1788824460,"open":3822503.077281377,"high":3828583.5042686053,"low":3821750.1723017353,"close":3822745.5880342713},{"time":1788824520,"open":3822745.5880342713,"high":3829454.1865563733,"low":3821971.136166642,"close":3823220.6370264688},{"time":1788824580,"open":3823220.6370264688,"high":3830373.2400823506,"low":3822993.543525451,"close":3824329.0425912626},{"time":1788824640,"open":3824329.0425912626,"high":3831582.5210375837,"low":3823484.008360969,"close":3825144.8620628663},{"time":1788824700,"open":3825452.075422125,"high":3830874.373846906,"low":3825381.5336880255,"close":3826571.8613365926},{"time":1788824760,"open":3826571.8613365926,"high":3832035.376801437,"low":3824747.5157792307,"close":3825694.2340879627},{"time":1788824820,"open":3825694.2340879627,"high":3834309.0075873956,"low":3825623.742513375,"close":3827762.5987375197},{"time":1788824880,"open":3827762.5987375197,"high":3834599.2583260285,"low":3827320.8914689277,"close":3828733.965585674},{"time":1788824940,"open":3828733.965585674,"high":3835663.5110343494,"low":3828068.0481029893,"close":3829848.670082427},{"time":1788825000,"open":3830947.680388676,"high":3836280.2999147787,"low":3828507.430731296,"close":3830532.6586427353},{"time":1788825060,"open":3830532.6586427353,"high":3834344.739723096,"low":3828531.5095170233,"close":3829522.512987898},{"time":1788825120,"open":3829522.512987898,"high":3835506.0758381058,"low":3828597.260170314,"close":3829601.3241268713},{"time":1788825180,"open":3829601.3241268713,"high":3835022.185790185,"low":3828474.629453926,"close":3829362.924516697},{"time":1788825240,"open":3829362.924516697,"high":3834538.2957422645,"low":3828188.6334697637,"close":3829123.602436955},{"time":1788825300,"open":3827050.9435787215,"high":3833671.776285283,"low":3826081.8827833226,"close":3826999.717634599},{"time":1788825360,"open":3826999.717634599,"high":3832511.0687876376,"low":3824809.1328542666,"close":3826036.140329976},{"time":1788825420,"open":3826036.140329976,"high":3830818.3703535716,"low":3824750.298628188,"close":3825563.4032301744},{"time":1788825480,"open":3825563.4032301744,"high":3831205.272852787,"low":3824656.5121163228,"close":3825825.448503032},{"time":1788825540,"open":3825825.448503032,"high":3831398.724102394,"low":3824088.8070170553,"close":3825925.391995913},{"time":1788825600,"open":3825703.0381571143,"high":3830595.7321463106,"low":3823455.708044817,"close":3824680.114280988},{"time":1788825660,"open":3824680.114280988,"high":3830160.4921312956,"low":3822516.046532419,"close":3824238.984963897},{"time":1788825720,"open":3824238.984963897,"high":3828516.252074573,"low":3822048.4106028997,"close":3823226.7057668227},{"time":1788825780,"open":3823226.7057668227,"high":3829144.932096261,"low":3819609.604523169,"close":3821168.11105966},{"time":1788825840,"open":3821168.11105966,"high":3828081.0120595586,"low":3820736.35164093,"close":3822422.228815035},{"time":1788825900,"open":3822470.5348284175,"high":3828951.520003976,"low":3821063.836426724,"close":3822660.544624914},{"time":1788825960,"open":3822660.544624914,"high":3827790.865296302,"low":3819640.899845619,"close":3820730.4482061733},{"time":1788826020,"open":3820730.4482061733,"high":3829822.0110347313,"low":3819936.941022957,"close":3822844.0551719973},{"time":1788826080,"open":3822844.0551719973,"high":3828758.0775526967,"low":3821390.9472768516,"close":3823859.441734461},{"time":1788826140,"open":3823859.441734461,"high":3828612.9957142374,"low":3821333.5326790866,"close":3822462.3158923863},{"time":1788826200,"open":3822511.2850374305,"high":3828420.2374931546,"low":3819488.043910925,"close":3821322.053430342},{"time":1788826260,"open":3821322.053430342,"high":3828371.8762607924,"low":3820140.890390808,"close":3821888.116501385},{"time":1788826320,"open":3821888.116501385,"high":3825905.453410317,"low":3818407.749428465,"close":3819869.159195546},{"time":1788826380,"open":3819869.159195546,"high":3826824.3168252,"low":3818729.9638208123,"close":3820901.02521298},{"time":1788826440,"open":3820901.02521298,"high":3827259.5679164603,"low":3820901.02521298,"close":3821891.81204228},{"time":1788826500,"open":3822400.9635718996,"high":3827334.125461948,"low":3819323.6879679384,"close":3821956.7376483977},{"time":1788826560,"open":3821956.7376483977,"high":3827769.4345372566,"low":3820374.8350716014,"close":3822131.4089233335},{"time":1788826620,"open":3822131.4089233335,"high":3829752.509213662,"low":3821640.8962040646,"close":3823390.9272713442},{"time":1788826680,"open":3823390.9272713442,"high":3833089.878791027,"low":3823341.277271191,"close":3825712.388649468},{"time":1788826740,"open":3825712.388649468,"high":3830671.495039313,"low":3822163.200204704,"close":3824551.8552152175},{"time":1788826800,"open":3825867.7480657743,"high":3830586.3482587,"low":3821508.4827710115,"close":3824173.766045579},{"time":1788826860,"open":3824173.766045579,"high":3830634.7325753383,"low":3822462.4648137256,"close":3823925.018090825},{"time":1788826920,"open":3823925.018090825,"high":3828554.206959889,"low":3819936.355880087,"close":3822103.2313304767},{"time":1788826980,"open":3822103.2313304767,"high":3827199.446094015,"low":3819326.906920053,"close":3820322.7724040006},{"time":1788827040,"open":3820322.7724040006,"high":3829086.434442911,"low":3819204.4920331826,"close":3820685.198808089},{"time":1788827100,"open":3817744.233038091,"high":3826187.348909327,"low":3817744.233038091,"close":3820025.822628241},{"time":1788827160,"open":3820025.822628241,"high":3826864.2079298566,"low":3819844.314556843,"close":3821070.649945991},{"time":1788827220,"open":3821070.649945991,"high":3827396.0257317014,"low":3820286.663752549,"close":3821900.240036231},{"time":1788827280,"open":3821900.240036231,"high":3827154.2903672266,"low":3819090.348919489,"close":3820652.731256314},{"time":1788827340,"open":3820652.731256314,"high":3826187.348909327,"low":3817591.802572367,"close":3819921.363122212},{"time":1788827400,"open":3822735.640828694,"high":3827651.527624539,"low":3820386.640706272,"close":3821428.4113033293},{"time":1788827460,"open":3821428.4113033293,"high":3828038.589160349,"low":3820224.3551381514,"close":3822226.3470274163},{"time":1788827520,"open":3822226.3470274163,"high":3831280.229522757,"low":3822005.1824808414,"close":3824043.0424646046},{"time":1788827580,"open":3824043.0424646046,"high":3834328.3391172606,"low":3824043.0424646046,"close":3826631.1901450483},{"time":1788827640,"open":3826631.1901450483,"high":3834328.3391172606,"low":3826631.1901450483,"close":3828614.491445403},{"time":1788827700,"open":3829862.228452872,"high":3836933.0951291514,"low":3829452.629184209,"close":3831213.909112254},{"time":1788827760,"open":3831213.909112254,"high":3837562.2751064044,"low":3829703.521199323,"close":3831299.869451377},{"time":1788827820,"open":3831299.869451377,"high":3839014.2289000656,"low":3829059.65938851,"close":3831575.246568447},{"time":1788827880,"open":3831575.246568447,"high":3839788.604256685,"low":3831554.8711183956,"close":3833226.032290834},{"time":1788827940,"open":3833226.032290834,"high":3839498.213497953,"low":3831116.8899287838,"close":3833521.1164204},{"time":1788828000,"open":3832706.799774562,"high":3845336.84375554,"low":3831351.8657197785,"close":3833444.514761858},{"time":1788828060,"open":3833444.514761858,"high":3840521.377998509,"low":3832202.919275345,"close":3834641.2974326503},{"time":1788828120,"open":3834641.2974326503,"high":3839456.838060801,"low":3832926.77770234,"close":3834370.2016671486},{"time":1788828180,"open":3834370.2016671486,"high":3838634.2390180263,"low":3830688.849621606,"close":3832734.774544719},{"time":1788828240,"open":3832734.774544719,"high":3837521.3109013312,"low":3830385.4727313737,"close":3831748.1895178375},{"time":1788828300,"open":3830335.6996299215,"high":3836396.9149293783,"low":3828743.988927872,"close":3830283.8039449467},{"time":1788828360,"open":3830283.8039449467,"high":3836832.248005096,"low":3829417.0943304515,"close":3830914.86271157},{"time":1788828420,"open":3830914.86271157,"high":3837461.0624477984,"low":3830205.4543967093,"close":3831596.1793795405},{"time":1788828480,"open":3831596.1793795405,"high":3838283.3582574865,"low":3830550.264205245,"close":3832369.4293053774},{"time":1788828540,"open":3832369.4293053774,"high":3839734.4685098776,"low":3831571.2796562584,"close":3832804.3791765925},{"time":1788828600,"open":3833689.541461893,"high":3839314.930416587,"low":3832443.625252291,"close":3834176.945927775},{"time":1788828660,"open":3834176.945927775,"high":3840282.560668094,"low":3832743.399160142,"close":3834063.770507302},{"time":1788828720,"open":3834063.770507302,"high":3840330.9421806694,"low":3833069.1890083286,"close":3834654.0893527693},{"time":1788828780,"open":3834654.0893527693,"high":3841637.2430202034,"low":3833335.9771518675,"close":3835060.2960935184},{"time":1788828840,"open":3835060.2960935184,"high":3839556.837979464,"low":3832668.8015288813,"close":3834415.3722774233},{"time":1788828900,"open":3834079.1301027667,"high":3841348.7448253585,"low":3832871.6048482303,"close":3834502.7090377575},{"time":1788828960,"open":3834502.7090377575,"high":3840187.6903460403,"low":3833355.3685079506,"close":3835395.6825980833},{"time":1788829020,"open":3835395.6825980833,"high":3841106.8584755007,"low":3833355.3685079506,"close":3835610.6279070084},{"time":1788829080,"open":3835610.6279070084,"high":3840526.3312358414,"low":3833355.3685079506,"close":3835656.8695093575},{"time":1788829140,"open":3835656.8695093575,"high":3841300.367555387,"low":3833355.3685079506,"close":3835455.9508854733},{"time":1788829200,"open":3835632.030300722,"high":3841815.371714345,"low":3833144.086061113,"close":3834879.1944343364},{"time":1788829260,"open":3834879.1944343364,"high":3842299.1666232627,"low":3834690.294674507,"close":3836319.043419922},{"time":1788829320,"open":3836319.043419922,"high":3841815.371714345,"low":3833860.8493971974,"close":3835460.1291817985},{"time":1788829380,"open":3835460.1291817985,"high":3842008.889677912,"low":3835123.4802428223,"close":3836023.1267518466},{"time":1788829440,"open":3836023.1267518466,"high":3841476.7152781026,"low":3834573.261512713,"close":3835778.4422463966},{"time":1788829500,"open":3835688.2927980744,"high":3843708.592893006,"low":3834341.482031204,"close":3836746.2374291415},{"time":1788829560,"open":3836746.2374291415,"high":3841773.4587384234,"low":3833418.075162675,"close":3835749.6555094332},{"time":1788829620,"open":3835749.6555094332,"high":3842208.863923204,"low":3833357.294271753,"close":3835263.9195601684},{"time":1788829680,"open":3835263.9195601684,"high":3842886.1608773083,"low":3834556.349864169,"close":3836595.365928915},{"time":1788829740,"open":3836595.365928915,"high":3843321.566062089,"low":3835018.9516445748,"close":3837415.784250237},{"time":1788829800,"open":3837434.5837010904,"high":3843146.8800818142,"low":3836157.4640977,"close":3837469.5915272594},{"time":1788829860,"open":3837469.5915272594,"high":3844114.4518992044,"low":3835305.4449559823,"close":3837373.594620812},{"time":1788829920,"open":3837373.594620812,"high":3844598.2378078992,"low":3836123.76004529,"close":3838206.5383923957},{"time":1788829980,"open":3838206.5383923957,"high":3838206.5383923957,"low":3836100.618726259,"close":3836544.4206547393},{"time":1788830040,"open":3836544.4206547393,"high":3840969.843492687,"low":3834583.006837511,"close":3835952.9373223595},{"time":1788830100,"open":3835120.6542376564,"high":3842699.9808878456,"low":3833337.0892778747,"close":3835647.1947377897},{"time":1788830160,"open":3835647.1947377897,"high":3841152.201873051,"low":3832532.2309996225,"close":3835755.154611086},{"time":1788830220,"open":3835755.154611086,"high":3839942.9995177425,"low":3832304.6729333685,"close":3833897.8540713782},{"time":1788830280,"open":3833897.8540713782,"high":3840329.944271441,"low":3833707.6570903244,"close":3834718.089870661},{"time":1788830340,"open":3834718.089870661,"high":3841877.723286236,"low":3833822.8661112753,"close":3835083.9755701567},{"time":1788830400,"open":3835376.0787067967,"high":3842895.9205489694,"low":3834158.7803834756,"close":3836406.9683204014},{"time":1788830460,"open":3836406.9683204014,"high":3843186.151218279,"low":3834031.834065565,"close":3836114.039277746},{"time":1788830520,"open":3836114.039277746,"high":3845943.3425767194,"low":3835532.7908971165,"close":3838280.537440344},{"time":1788830580,"open":3838280.537440344,"high":3848361.931487632,"low":3837054.544611334,"close":3840209.4756984934},{"time":1788830640,"open":3840209.4756984934,"high":3845604.7401291914,"low":3837704.289135699,"close":3840008.6011091536},{"time":1788830700,"open":3841992.193249958,"high":3847688.0165378503,"low":3839347.6936134915,"close":3841346.891190468},{"time":1788830760,"open":3841346.891190468,"high":3849527.093612029,"low":3839964.486706426,"close":3842204.897286039},{"time":1788830820,"open":3842204.897286039,"high":3848026.7938936204,"low":3840227.4130021753,"close":3842522.3365373355},{"time":1788830880,"open":3842522.3365373355,"high":3847058.8585914206,"low":3840234.9880630947,"close":3841333.5149680492},{"time":1788830940,"open":3841333.5149680492,"high":3847058.8585914206,"low":3839956.9902665503,"close":3841063.5192231163},{"time":1788831000,"open":3838913.213435377,"high":3844179.651416096,"low":3836159.8123771595,"close":3837847.61490804},{"time":1788831060,"open":3837847.61490804,"high":3844373.1301025464,"low":3835815.665266046,"close":3837137.3931969856},{"time":1788831120,"open":3837137.3931969856,"high":3844663.3481322224,"low":3837137.3931969856,"close":3838419.8532817406},{"time":1788831180,"open":3838419.8532817406,"high":3843937.8030580324,"low":3836561.9178691558,"close":3837466.424724427},{"time":1788831240,"open":3837466.424724427,"high":3842244.8645515894,"low":3831098.0737284524,"close":3835199.106524834},{"time":1788831300,"open":3835001.578082745,"high":3841853.5045026345,"low":3834412.445057108,"close":3835264.532465771},{"time":1788831360,"open":3835264.532465771,"high":3843159.4183728057,"low":3834727.617857307,"close":3836415.850458608},{"time":1788831420,"open":3836415.850458608,"high":3842530.6450279085,"low":3834386.06725938,"close":3835880.0895072445},{"time":1788831480,"open":3835880.0895072445,"high":3842820.8481101687,"low":3835167.7625847505,"close":3836649.589398747},{"time":1788831540,"open":3836649.589398747,"high":3841321.465518491,"low":3834196.770927072,"close":3835071.415274661},{"time":1788831600,"open":3835326.6112383837,"high":3841915.6701693744,"low":3834512.776960614,"close":3835502.1533634816},{"time":1788831660,"open":3835502.1533634816,"high":3841528.7069785027,"low":3834239.006231215,"close":3834885.174918693},{"time":1788831720,"open":3834885.174918693,"high":3842012.4109670925,"low":3834666.562525687,"close":3835337.3297756803},{"time":1788831780,"open":3835337.3297756803,"high":3841480.336579644,"low":3835198.497301001,"close":3835853.8522657556},{"time":1788831840,"open":3835853.8522657556,"high":3840803.1509956187,"low":3834625.8466302385,"close":3835580.930727658},{"time":1788831900,"open":3835687.4409942916,"high":3843425.1368650678,"low":3834543.2430919097,"close":3835864.275998573},{"time":1788831960,"open":3835864.275998573,"high":3842022.3563454207,"low":3834343.6481999764,"close":3835845.7711253185},{"time":1788832020,"open":3835845.7711253185,"high":3842167.4715715908,"low":3833965.152149745,"close":3835604.2432802385},{"time":1788832080,"open":3835604.2432802385,"high":3843280.0216388972,"low":3834820.4700080957,"close":3836526.9567095954},{"time":1788832140,"open":3836526.9567095954,"high":3843425.1368650678,"low":3834815.5328448154,"close":3836453.580876262},{"time":1788832200,"open":3836843.0821151743,"high":3844153.9824722656,"low":3834615.5696449503,"close":3837235.1404397013},{"time":1788832260,"open":3837235.1404397013,"high":3842509.1762680695,"low":3834509.9205099405,"close":3836162.455880259},{"time":1788832320,"open":3836162.455880259,"high":3843815.3459008136,"low":3834958.3102640724,"close":3837846.5554327155},{"time":1788832380,"open":3837846.5554327155,"high":3844008.852513072,"low":3834750.3417325397,"close":3837995.2505868976},{"time":1788832440,"open":3837995.2505868976,"high":3844734.502309041,"low":3837159.814660031,"close":3838684.594430554},{"time":1788832500,"open":3838605.3103886717,"high":3846910.616102368,"low":3837760.0567791774,"close":3839118.6048416924},{"time":1788832560,"open":3839118.6048416924,"high":3849059.593367227,"low":3837409.771385983,"close":3839180.4272925043},{"time":1788832620,"open":3839180.4272925043,"high":3846203.11423724,"low":3838857.9404766317,"close":3840100.9977233964},{"time":1788832680,"open":3840100.9977233964,"high":3848186.516046939,"low":3839273.333497199,"close":3841369.4992343653},{"time":1788832740,"open":3841369.4992343653,"high":3847944.6377774635,"low":3839915.4327240074,"close":3841667.585262259},{"time":1788832800,"open":3842669.823150761,"high":3848900.1249876325,"low":3840264.3257507314,"close":3842517.1891041906},{"time":1788832860,"open":3842517.1891041906,"high":3847787.1946756626,"low":3840078.904482449,"close":3841222.7063477198},{"time":1788832920,"open":3841222.7063477198,"high":3845803.27542389,"low":3839326.8394378037,"close":3840269.5249181315},{"time":1788832980,"open":3840269.5249181315,"high":3847061.3705591606,"low":3839343.206495072,"close":3840445.6474962747},{"time":1788833040,"open":3840445.6474962747,"high":3845658.11060059,"low":3838676.0810015793,"close":3840016.8468284863},{"time":1788833100,"open":3837747.3575073644,"high":3843191.8485288797,"low":3835779.3006062703,"close":3836989.8580295467},{"time":1788833160,"open":3836989.8580295467,"high":3842369.734028937,"low":3834334.287851806,"close":3836051.0695501543},{"time":1788833220,"open":3836051.0695501543,"high":3842031.216293666,"low":3834145.7357230536,"close":3835077.787473921},{"time":1788833280,"open":3835077.787473921,"high":3840967.3034113864,"low":3834355.4896388263,"close":3835300.3986901883},{"time":1788833340,"open":3835300.3986901883,"high":3841644.338881928,"low":3834365.355917,"close":3835293.477852716},{"time":1788833400,"open":3834687.4418663313,"high":3839876.850523501,"low":3833472.5651108585,"close":3834249.7658295534},{"time":1788833460,"open":3834249.7658295534,"high":3839683.4423839548,"low":3830956.9739847756,"close":3832652.98067834},{"time":1788833520,"open":3832652.98067834,"high":3839828.498488615,"low":3829832.4738842505,"close":3831539.128960091},{"time":1788833580,"open":3831539.128960091,"high":3841134.003430554,"low":3831539.128960091,"close":3834453.746341776},{"time":1788833640,"open":3834453.746341776,"high":3840747.187151461,"low":3834265.1243313435,"close":3835085.918645724},{"time":1788833700,"open":3836103.1216626638,"high":3842201.1754771643,"low":3833727.515074832,"close":3835390.0445005805},{"time":1788833760,"open":3835390.0445005805,"high":3841233.8782853824,"low":3835099.1337298765,"close":3835726.851000644},{"time":1788833820,"open":3835726.851000644,"high":3841233.8782853824,"low":3833852.9143030467,"close":3835333.9381137313},{"time":1788833880,"open":3835333.9381137313,"high":3841427.3377237385,"low":3832341.990846483,"close":3833834.125846189},{"time":1788833940,"open":3833834.125846189,"high":3840121.486514833,"low":3832419.023309917,"close":3833591.400321569},{"time":1788834000,"open":3832792.258579497,"high":3841110.1102955877,"low":3831587.2584030856,"close":3833949.1676094406},{"time":1788834060,"open":3833949.1676094406,"high":3841883.7867365554,"low":3832280.478804086,"close":3835567.2816038425},{"time":1788834120,"open":3835567.2816038425,"high":3842754.1727326447,"low":3832854.6618150864,"close":3836368.8759746198},{"time":1788834180,"open":3836368.8759746198,"high":3848169.90781942,"low":3832037.458206697,"close":3838983.4053947204},{"time":1788834240,"open":3838983.4053947204,"high":3848798.5199277066,"low":3837833.8546449174,"close":3840658.3271311475},{"time":1788834300,"open":3844572.7115305746,"high":3851946.735811694,"low":3841643.9049193943,"close":3844058.5300532524},{"time":1788834360,"open":3844058.5300532524,"high":3848752.0678143133,"low":3840923.420852116,"close":3842266.3362802085},{"time":1788834420,"open":3842266.3362802085,"high":3847106.3297550566,"low":3839762.7631478338,"close":3841339.115464697},{"time":1788834480,"open":3841339.115464697,"high":3845847.8241803306,"low":3834854.970985034,"close":3837365.304831375},{"time":1788834540,"open":3837365.304831375,"high":3841975.499335021,"low":3834115.487157761,"close":3835631.701935758},{"time":1788834600,"open":3829444.4875104814,"high":3833796.6866000844,"low":3826006.276627677,"close":3828256.040107709},{"time":1788834660,"open":3828256.040107709,"high":3835536.421898799,"low":3826757.882288415,"close":3828990.6882624784},{"time":1788834720,"open":3828990.6882624784,"high":3834908.184152041,"low":3825732.3331859396,"close":3827688.1265313337},{"time":1788834780,"open":3827688.1265313337,"high":3831815.321398771,"low":3825837.0974041168,"close":3827039.1092936806},{"time":1788834840,"open":3827039.1092936806,"high":3832926.8189507276,"low":3825232.6318708216,"close":3826352.8019545614},{"time":1788834900,"open":3828078.604232331,"high":3834268.804095326,"low":3827036.2199894916,"close":3828524.257943716},{"time":1788834960,"open":3828524.257943716,"high":3832818.3707848215,"low":3825862.679187328,"close":3827575.281039136},{"time":1788835020,"open":3827575.281039136,"high":3833495.239663057,"low":3824994.38132457,"close":3826419.699710375},{"time":1788835080,"open":3826419.699710375,"high":3833978.717433225,"low":3825276.130698755,"close":3826771.8557801284},{"time":1788835140,"open":3826771.8557801284,"high":3833060.1096699056,"low":3825643.180178984,"close":3827385.5687882616},{"time":1788835200,"open":3828359.371263106,"high":3833068.1543562924,"low":3826054.543666796,"close":3827050.403343836},{"time":1788835260,"open":3827050.403343836,"high":3832149.3128714166,"low":3825926.4292803016,"close":3827029.2790786545},{"time":1788835320,"open":3827029.2790786545,"high":3832632.9136529304,"low":3823867.656068336,"close":3826165.0116770244},{"time":1788835380,"open":3826165.0116770244,"high":3831423.911699146,"low":3824071.611281723,"close":3824998.483253367},{"time":1788835440,"open":3824998.483253367,"high":3831907.5124806594,"low":3824209.961146546,"close":3825765.872870133},{"time":1788835500,"open":3824905.558895445,"high":3834444.9040929214,"low":3823002.680597109,"close":3824449.6624911893},{"time":1788835560,"open":3824449.6624911893,"high":3830900.7698032623,"low":3822592.4971871823,"close":3823856.717174547},{"time":1788835620,"open":3823856.717174547,"high":3830997.4682097496,"low":3821677.076957955,"close":3823874.3892392563},{"time":1788835680,"open":3823874.3892392563,"high":3831384.2618356985,"low":3822408.2646507425,"close":3823806.5943926927},{"time":1788835740,"open":3823806.5943926927,"high":3830755.7221935317,"low":3822964.3185944557,"close":3824130.499716764},{"time":1788835800,"open":3825683.12540292,"high":3831440.398768847,"low":3823454.2446060055,"close":3824569.250894801},{"time":1788835860,"open":3824569.250894801,"high":3830182.809100888,"low":3821456.761694999,"close":3823062.4114984064},{"time":1788835920,"open":3823062.4114984064,"high":3829505.645433526,"low":3820445.2387403967,"close":3821912.99286713},{"time":1788835980,"open":3821912.99286713,"high":3826555.146597162,"low":3818454.9584346144,"close":3819431.952060568},{"time":1788836040,"open":3819431.952060568,"high":3825539.4010961186,"low":3817552.2881831797,"close":3819204.595443865},{"time":1788836100,"open":3816784.3938533743,"high":3823501.8906456293,"low":3815373.1030356614,"close":3816740.765433953},{"time":1788836160,"open":3816740.765433953,"high":3824275.3015642287,"low":3815572.8709836565,"close":3817120.2955682664},{"time":1788836220,"open":3817120.2955682664,"high":3824033.6106521664,"low":3815520.1661704644,"close":3817220.0174191855},{"time":1788836280,"open":3817220.0174191855,"high":3821665.0397139546,"low":3813549.2796975514,"close":3814693.3662905646},{"time":1788836340,"open":3814693.3662905646,"high":3821133.319707417,"low":3813327.4403211535,"close":3814969.00320143},{"time":1788836400,"open":3816573.9911709335,"high":3823224.486240897,"low":3814749.43725588,"close":3816428.269173991},{"time":1788836460,"open":3816428.269173991,"high":3825932.563286552,"low":3815126.998407886,"close":3817233.5232317857},{"time":1788836520,"open":3817233.5232317857,"high":3825448.9780998277,"low":3816861.7742202003,"close":3818171.462612525},{"time":1788836580,"open":3818171.462612525,"high":3823321.2032782417,"low":3815003.3706473736,"close":3816876.5928709493},{"time":1788836640,"open":3816876.5928709493,"high":3823562.995871604,"low":3804152.3700616844,"close":3814708.3737483276},{"time":1788836700,"open":3815491.5236801663,"high":3823332.2262572343,"low":3814639.7080779164,"close":3816525.1390566244},{"time":1788836760,"open":3816525.1390566244,"high":3824928.3849934954,"low":3816147.093521732,"close":3817902.171575485},{"time":1788836820,"open":3817902.171575485,"high":3824057.752955535,"low":3816138.387201353,"close":3817657.9576153765},{"time":1788836880,"open":3817657.9576153765,"high":3824444.700527962,"low":3815615.71206775,"close":3817474.6068688985},{"time":1788836940,"open":3817474.6068688985,"high":3825508.8063521357,"low":3817319.0609817198,"close":3819257.6984628425},{"time":1788837000,"open":3819912.5819685357,"high":3825197.2269231007,"low":3815652.6860059504,"close":3818961.2652564654},{"time":1788837060,"open":3818961.2652564654,"high":3824761.836261008,"low":3815997.565320988,"close":3817684.493668021},{"time":1788837120,"open":3817684.493668021,"high":3823213.7805735683,"low":3816366.567988358,"close":3817535.236935219},{"time":1788837180,"open":3817535.236935219,"high":3822730.0131712435,"low":3814671.899550718,"close":3816562.218482001},{"time":1788837240,"open":3816562.218482001,"high":3823165.403833336,"low":3813609.0625678105,"close":3816470.3772658147},{"time":1788837300,"open":3815085.7460459108,"high":3820859.5190400598,"low":3811789.2695603594,"close":3815137.423699025},{"time":1788837360,"open":3815137.423699025,"high":3822165.217141744,"low":3812774.3462392967,"close":3815588.78279432},{"time":1788837420,"open":3815588.78279432,"high":3821826.702819085,"low":3815389.127585892,"close":3816378.3493793206},{"time":1788837480,"open":3816378.3493793206,"high":3822407.0130865006,"low":3812198.871890777,"close":3815124.057304331},{"time":1788837540,"open":3815124.057304331,"high":3819892.3352610343,"low":3811900.9792868365,"close":3813726.6649910957},{"time":1788837600,"open":3814546.3900826466,"high":3819794.363523212,"low":3811359.8472648333,"close":3812793.012410879},{"time":1788837660,"open":3812793.012410879,"high":3817956.319357456,"low":3807940.913437421,"close":3811012.1687857145},{"time":1788837720,"open":3811012.1687857145,"high":3816988.927691269,"low":3797012.2897845046,"close":3808675.2235101517},{"time":1788837780,"open":3808675.2235101517,"high":3820717.75912994,"low":3808633.0821745778,"close":3812174.006242765},{"time":1788837840,"open":3812174.006242765,"high":3817859.5801908374,"low":3807940.913437421,"close":3810002.85100074},{"time":1788837900,"open":3809430.536804458,"high":3818108.2452052706,"low":3807978.27417319,"close":3810133.0308446386},{"time":1788837960,"open":3810133.0308446386,"high":3818059.88288773,"low":3807162.100342449,"close":3809894.2487107874},{"time":1788838020,"open":3809894.2487107874,"high":3816270.4771387232,"low":3807053.9436118095,"close":3808663.288842022},{"time":1788838080,"open":3808663.288842022,"high":3814142.5351669313,"low":3804165.3890582793,"close":3806900.6880141734},{"time":1788838140,"open":3806900.6880141734,"high":3814964.6945651234,"low":3803235.3816919713,"close":3807337.591243537},{"time":1788838200,"open":3807134.23851985,"high":3818532.993761125,"low":3806816.4907011474,"close":3810499.3215505737},{"time":1788838260,"open":3810499.3215505737,"high":3826959.7857864024,"low":3809651.728525069,"close":3813273.7265528883},{"time":1788838320,"open":3813273.7265528883,"high":3821676.3765019015,"low":3811837.1049259254,"close":3814914.3722246904},{"time":1788838380,"open":3814914.3722246904,"high":3823514.0464118943,"low":3812503.0184696256,"close":3816707.420179299},{"time":1788838440,"open":3816707.420179299,"high":3824094.363225576,"low":3814083.9874736206,"close":3815956.7702661017},{"time":1788838500,"open":3821240.341153924,"high":3829728.1882717987,"low":3819680.4179725316,"close":3822004.659371042},{"time":1788838560,"open":3822004.659371042,"high":3828469.094245332,"low":3820652.937589042,"close":3822053.4914921173},{"time":1788838620,"open":3822053.4914921173,"high":3828953.361178588,"low":3820939.728603701,"close":3822490.3733471464},{"time":1788838680,"open":3822490.3733471464,"high":3827645.840458796,"low":3819994.907180277,"close":3820590.7800780414},{"time":1788838740,"open":3820590.7800780414,"high":3828275.3874720293,"low":3819388.9027994014,"close":3820838.933180277},{"time":1788838800,"open":3816416.9741944587,"high":3823216.003657311,"low":3814929.213781606,"close":3816240.286575752},{"time":1788838860,"open":3816240.286575752,"high":3823844.8220789656,"low":3814811.5302145374,"close":3816753.5133131263},{"time":1788838920,"open":3816753.5133131263,"high":3822780.667826935,"low":3815012.153360844,"close":3816172.0829958017},{"time":1788838980,"open":3816172.0829958017,"high":3825441.0534570105,"low":3815571.917273342,"close":3817371.945825861},{"time":1788839040,"open":3817371.945825861,"high":3824038.3046702435,"low":3816280.2293883837,"close":3817740.908916381},{"time":1788839100,"open":3818531.278228197,"high":3824491.3130704863,"low":3817498.6935388376,"close":3818022.7541384143},{"time":1788839160,"open":3818022.7541384143,"high":3823039.8932173285,"low":3815854.0849140813,"close":3817323.8673759303},{"time":1788839220,"open":3817323.8673759303,"high":3822023.899320118,"low":3813898.0421206974,"close":3815289.9688304244},{"time":1788839280,"open":3815289.9688304244,"high":3822072.27998189,"low":3814151.996670285,"close":3814755.064117378},{"time":1788839340,"open":3814755.064117378,"high":3822265.8026289777,"low":3813524.4604252,"close":3814733.133251564},{"time":1788839400,"open":3813064.6127072,"high":3822044.7724001263,"low":3813064.6127072,"close":3817024.111879517},{"time":1788839460,"open":3817024.111879517,"high":3821851.334397626,"low":3814925.8616614914,"close":3817379.8739947793},{"time":1788839520,"open":3817379.8739947793,"high":3820690.706382625,"low":3814089.5230580987,"close":3815349.4526608745},{"time":1788839580,"open":3815349.4526608745,"high":3820400.5493788747,"low":3813870.077795074,"close":3814703.1969610704},{"time":1788839640,"open":3814703.1969610704,"high":3819384.9998657485,"low":3813249.507916745,"close":3814230.245894539},{"time":1788839700,"open":3815882.125163828,"high":3822780.80756804,"low":3815375.279518272,"close":3816011.7146420605},{"time":1788839760,"open":3816011.7146420605,"high":3821184.2529056375,"low":3814792.598362369,"close":3815978.2666942826},{"time":1788839820,"open":3815978.2666942826,"high":3822345.383569203,"low":3815139.5866195573,"close":3815744.940982725},{"time":1788839880,"open":3815744.940982725,"high":3822055.1009033117,"low":3815276.7673496767,"close":3816166.933588965},{"time":1788839940,"open":3816166.933588965,"high":3822055.1009033117,"low":3815499.8203774565,"close":3816261.063594146},{"time":1788840000,"open":3815755.5711415033,"high":3821935.8332745866,"low":3813839.878294665,"close":3815234.6006376236},{"time":1788840060,"open":3815234.6006376236,"high":3822516.3217061292,"low":3815234.6006376236,"close":3816111.949415076},{"time":1788840120,"open":3816111.949415076,"high":3821306.9708070825,"low":3814373.9565604217,"close":3815443.565537209},{"time":1788840180,"open":3815443.565537209,"high":3820484.612195731,"low":3814465.0128741264,"close":3814970.2303986037},{"time":1788840240,"open":3814970.2303986037,"high":3820242.7420159215,"low":3814246.3718019687,"close":3814670.695475171},{"time":1788840300,"open":3814710.0556319384,"high":3820765.9050165275,"low":3813988.3998333714,"close":3814476.049689125},{"time":1788840360,"open":3814476.049689125,"high":3821588.2721130583,"low":3813314.6037760936,"close":3815079.136495293},{"time":1788840420,"open":3815079.136495293,"high":3819653.290709457,"low":3812013.1110362043,"close":3813461.99066394},{"time":1788840480,"open":3813461.99066394,"high":3820620.7814112576,"low":3812917.787773982,"close":3813877.0251489226},{"time":1788840540,"open":3813877.0251489226,"high":3820475.657805987,"low":3812942.3777830633,"close":3813413.4107056586},{"time":1788840600,"open":3813138.338826847,"high":3818748.94513699,"low":3811553.6388102258,"close":3812468.2280106023},{"time":1788840660,"open":3812468.2280106023,"high":3818845.6872283965,"low":3811916.022350739,"close":3812158.285705663},{"time":1788840720,"open":3812158.285705663,"high":3818748.94513699,"low":3801664.7755050478,"close":3812458.3111721077},{"time":1788840780,"open":3812458.3111721077,"high":3819135.9135026163,"low":3808726.5683520595,"close":3810069.9552889373},{"time":1788840840,"open":3810069.9552889373,"high":3817636.4110858147,"low":3809737.776016444,"close":3810999.888865933},{"time":1788840900,"open":3810871.578482591,"high":3816153.533581657,"low":3809228.900677012,"close":3810651.062244283},{"time":1788840960,"open":3810651.062244283,"high":3817314.3995926837,"low":3808753.193893913,"close":3810013.37251676},{"time":1788841020,"open":3810013.37251676,"high":3818039.940849575,"low":3810013.37251676,"close":3811686.352564783},{"time":1788841080,"open":3811686.352564783,"high":3818572.0044379625,"low":3810950.3661129368,"close":3812277.090358426},{"time":1788841140,"open":3812277.090358426,"high":3818233.41851808,"low":3811245.378172638,"close":3812224.8687787903},{"time":1788841200,"open":3812409.6693525473,"high":3817644.5621710303,"low":3810818.9948264724,"close":3812346.049136954},{"time":1788841260,"open":3812346.049136954,"high":3818515.2538847146,"low":3810883.996424808,"close":3811908.387331114},{"time":1788841320,"open":3811908.387331114,"high":3817547.818647288,"low":3809665.3880646806,"close":3811552.362307745},{"time":1788841380,"open":3811552.362307745,"high":3816386.896362376,"low":3810109.4335565832,"close":3810502.5634704246},{"time":1788841440,"open":3810502.5634704246,"high":3816096.665791148,"low":3808635.945844553,"close":3809928.244660571},{"time":1788841500,"open":3810102.5847443948,"high":3817383.8895710083,"low":3807568.3545575133,"close":3809216.2351180506},{"time":1788841560,"open":3809216.2351180506,"high":3817045.2717436645,"low":3809216.2351180506,"close":3810590.8563268916},{"time":1788841620,"open":3810590.8563268916,"high":3818109.4992010305,"low":3809958.385356896,"close":3811014.6161596235},{"time":1788841680,"open":3811014.6161596235,"high":3818254.621127035,"low":3810040.9610888395,"close":3811295.317403443},{"time":1788841740,"open":3811295.317403443,"high":3817287.141620339,"low":3809153.6597362114,"close":3810120.123693297},{"time":1788841800,"open":3810979.463145728,"high":3818390.021959643,"low":3810732.0500564133,"close":3812236.593886751},{"time":1788841860,"open":3812236.593886751,"high":3818825.4859306207,"low":3811513.3169585993,"close":3812477.724973759},{"time":1788841920,"open":3812477.724973759,"high":3820325.41738621,"low":3812477.724973759,"close":3813698.245558622},{"time":1788841980,"open":3813698.245558622,"high":3820083.492957889,"low":3813441.24147291,"close":3814414.491680471},{"time":1788842040,"open":3814414.491680471,"high":3819019.0254732776,"low":3812485.1392737087,"close":3814316.8893217095},{"time":1788842100,"open":3814098.0834645345,"high":3818025.8361195223,"low":3810476.859839507,"close":3811786.9481214844},{"time":1788842160,"open":3811786.9481214844,"high":3816816.283367121,"low":3809759.644556065,"close":3810598.6968497117},{"time":1788842220,"open":3810598.6968497117,"high":3817348.4865781777,"low":3809904.213583367,"close":3810718.2561836713},{"time":1788842280,"open":3810718.2561836713,"high":3817542.015018562,"low":3810548.6252627666,"close":3811335.670315196},{"time":1788842340,"open":3811335.670315196,"high":3818122.6003397144,"low":3811335.670315196,"close":3812264.276178001},{"time":1788842400,"open":3811153.29708401,"high":3817348.490072275,"low":3809780.8243799037,"close":3810916.056291676},{"time":1788842460,"open":3810916.056291676,"high":3815800.713737337,"low":3808910.669332474,"close":3809699.8089166167},{"time":1788842520,"open":3809699.8089166167,"high":3815655.6097059366,"low":3806438.012292008,"close":3808976.310553676},{"time":1788842580,"open":3808976.310553676,"high":3815752.34572687,"low":3806706.6152506433,"close":3808655.6241771337},{"time":1788842640,"open":3808655.6241771337,"high":3816381.1298629385,"low":3808202.198909492,"close":3808881.5711336397},{"time":1788842700,"open":3808941.4177438477,"high":3816537.831849981,"low":3808120.8408069983,"close":3809892.656754635},{"time":1788842760,"open":3809892.656754635,"high":3815909.0378342145,"low":3809129.0933561004,"close":3809966.967251732},{"time":1788842820,"open":3809966.967251732,"high":3816682.9381613117,"low":3809411.752775705,"close":3810473.2118932167},{"time":1788842880,"open":3810473.2118932167,"high":3815909.0378342145,"low":3809128.0601967773,"close":3810009.620148511},{"time":1788842940,"open":3810009.620148511,"high":3815860.669063771,"low":3809501.3812020225,"close":3810057.7431878997},{"time":1788843000,"open":3811243.74417946,"high":3818064.536761388,"low":3810757.521480628,"close":3811268.3352548564},{"time":1788843060,"open":3811268.3352548564,"high":3818983.8294697017,"low":3811098.233385439,"close":3811995.3553570732},{"time":1788843120,"open":3811995.3553570732,"high":3817483.930840348,"low":3810276.5362875224,"close":3810792.8250180446},{"time":1788843180,"open":3810792.8250180446,"high":3816613.021958787,"low":3808161.741709243,"close":3810450.0802852553},{"time":1788843240,"open":3810450.0802852553,"high":3815064.7395026796,"low":3806599.1829077275,"close":3809264.535969188},{"time":1788843300,"open":3808057.6962999827,"high":3813517.4827449834,"low":3804938.06578084,"close":3807105.7285261215},{"time":1788843360,"open":3807105.7285261215,"high":3813372.377251176,"low":3804361.484068121,"close":3805497.0303094625},{"time":1788843420,"open":3805497.0303094625,"high":3812985.4292676905,"low":3804379.45223989,"close":3805370.6968571376},{"time":1788843480,"open":3805370.6968571376,"high":3820577.886892444,"low":3804432.189083714,"close":3805515.36623467},{"time":1788843540,"open":3805515.36623467,"high":3813227.271757369,"low":3803520.3072228637,"close":3806215.639260173},{"time":1788843600,"open":3806695.461589784,"high":3812692.1114897244,"low":3797686.6466273135,"close":3802332.286203033},{"time":1788843660,"open":3802332.286203033,"high":3813756.352588648,"low":3801229.1159434277,"close":3803532.9584675236},{"time":1788843720,"open":3803532.9584675236,"high":3818206.8153659655,"low":3803532.9584675236,"close":3809345.6766689243},{"time":1788843780,"open":3809345.6766689243,"high":3817481.196434881,"low":3808049.222892797,"close":3809217.9782195906},{"time":1788843840,"open":3809217.9782195906,"high":3815642.9618094675,"low":3803371.709911585,"close":3806123.90158032},{"time":1788843900,"open":3807205.7099471968,"high":3812227.3596933465,"low":3802756.8811091925,"close":3803996.816934553},{"time":1788843960,"open":3803996.816934553,"high":3815082.272038771,"low":3803089.255704832,"close":3806550.670863652},{"time":1788844020,"open":3806550.670863652,"high":3815808.0972113363,"low":3806550.670863652,"close":3808789.7143546124},{"time":1788844080,"open":3808789.7143546124,"high":3813582.233348802,"low":3800943.1036040434,"close":3805650.0644383156},{"time":1788844140,"open":3805650.0644383156,"high":3811791.864589807,"low":3802360.098869003,"close":3804271.2430722215},{"time":1788844200,"open":3802455.0451478395,"high":3813164.1823313083,"low":3802455.0451478395,"close":3805835.6360630305},{"time":1788844260,"open":3805835.6360630305,"high":3811809.955506366,"low":3802789.298633074,"close":3804789.1517118555},{"time":1788844320,"open":3804789.1517118555,"high":3812873.990868821,"low":3804560.2244719025,"close":3805689.1652915156},{"time":1788844380,"open":3805689.1652915156,"high":3814276.582937511,"low":3805689.1652915156,"close":3807604.054351981},{"time":1788844440,"open":3807604.054351981,"high":3813599.4695250397,"low":3804683.482522354,"close":3806851.1972761927},{"time":1788844500,"open":3809663.528643546,"high":3816077.979397266,"low":3804942.0039489684,"close":3806590.119616713}]},"pricing":{"TRY":"derived"},"outliers_excluded":7,"wicks_clipped":0}