{"as_of":"2026-09-07T11:13:52.883244+00:00","base":"BTC","window_minutes":1440,"series":{"TRY":[{"time":1788693180,"open":3858214.8374890876,"high":3864290.91613669,"low":3855890.872032078,"close":3858214.8374890876},{"time":1788693240,"open":3858214.8374890876,"high":3864290.91613669,"low":3857538.4270027024,"close":3859985.7885253276},{"time":1788693300,"open":3860683.161054138,"high":3876421.7107487135,"low":3859432.6758132167,"close":3861326.6767877066},{"time":1788693360,"open":3861326.6767877066,"high":3864747.6947241104,"low":3859405.159633586,"close":3861272.3075253507},{"time":1788693420,"open":3861272.3075253507,"high":3865133.8895023684,"low":3859406.3138737404,"close":3861418.1108123055},{"time":1788693480,"open":3861418.1108123055,"high":3864023.5795148765,"low":3858592.2415494523,"close":3860760.3875626572},{"time":1788693540,"open":3860760.3875626572,"high":3861285.458537026,"low":3858554.9580062316,"close":3860461.3954479103},{"time":1788693600,"open":3860162.218219971,"high":3864448.185317449,"low":3856705.2755292505,"close":3859530.8315464393},{"time":1788693660,"open":3859530.8315464393,"high":3861696.760768208,"low":3856600.7403628086,"close":3858512.6125701745},{"time":1788693720,"open":3858512.6125701745,"high":3862951.796527511,"low":3856955.648856092,"close":3859004.225046304},{"time":1788693780,"open":3859004.225046304,"high":3863386.231982654,"low":3857101.895888767,"close":3859030.9254504377},{"time":1788693840,"open":3859030.9254504377,"high":3862903.525921384,"low":3857347.6577869467,"close":3859099.510780801},{"time":1788693900,"open":3859222.5590496277,"high":3863557.6890798113,"low":3855621.1603759425,"close":3858008.060861503},{"time":1788693960,"open":3858008.060861503,"high":3861144.081817495,"low":3855514.230040551,"close":3856929.1584199085},{"time":1788694020,"open":3856929.1584199085,"high":3864330.043403752,"low":3855529.189731598,"close":3858130.3027608753},{"time":1788694080,"open":3858130.3027608753,"high":3865778.207761142,"low":3857870.3096875004,"close":3860907.98170359},{"time":1788694140,"open":3860907.98170359,"high":3863654.2333703036,"low":3855272.6446626848,"close":3858184.8900155094},{"time":1788694200,"open":3858804.4571054354,"high":3862391.762771047,"low":3855399.8401058014,"close":3857560.553406568},{"time":1788694260,"open":3857560.553406568,"high":3862053.8034918047,"low":3856390.2886519046,"close":3858005.271035733},{"time":1788694320,"open":3858005.271035733,"high":3862826.281844359,"low":3856442.752243861,"close":3858651.8843469257},{"time":1788694380,"open":3858651.8843469257,"high":3863598.760196913,"low":3857043.309882467,"close":3859132.491441704},{"time":1788694440,"open":3859132.491441704,"high":3865143.716902022,"low":3858145.1392457434,"close":3860336.157601813},{"time":1788694500,"open":3859137.4059392824,"high":3863895.207441604,"low":3855364.390849664,"close":3858625.927923991},{"time":1788694560,"open":3858625.927923991,"high":3861192.372780658,"low":3855243.271675924,"close":3857028.2949165236},{"time":1788694620,"open":3857028.2949165236,"high":3861240.6376853175,"low":3855217.4338588435,"close":3856901.335213104},{"time":1788694680,"open":3856901.335213104,"high":3861240.6376853175,"low":3855209.3586002714,"close":3856808.342880058},{"time":1788694740,"open":3856808.342880058,"high":3860902.783352699,"low":3855133.1394008244,"close":3857002.165732521},{"time":1788694800,"open":3856922.1000017263,"high":3861015.692261784,"low":3855125.297548151,"close":3856810.1246774127},{"time":1788694860,"open":3856810.1246774127,"high":3862318.8176360563,"low":3855092.742127455,"close":3857404.3036142127},{"time":1788694920,"open":3857404.3036142127,"high":3861980.9703168008,"low":3855185.0814137873,"close":3857337.266026656},{"time":1788694980,"open":3857337.266026656,"high":3863284.095691073,"low":3854832.6559467153,"close":3857522.9027171675},{"time":1788695040,"open":3857522.9027171675,"high":3863042.776177319,"low":3856658.9804528616,"close":3859200.5164572084},{"time":1788695100,"open":3860000.5552167725,"high":3863747.063647321,"low":3856836.664879961,"close":3859315.5987252076},{"time":1788695160,"open":3859315.5987252076,"high":3864471.1722701592,"low":3858145.1273739636,"close":3859922.411934652},{"time":1788695220,"open":3859922.411934652,"high":3864471.1722701592,"low":3858095.876898951,"close":3860003.896769604},{"time":1788695280,"open":3860003.896769604,"high":3863940.159280078,"low":3858128.5867562615,"close":3859944.1093669394},{"time":1788695340,"open":3859944.1093669394,"high":3864229.802729213,"low":3857992.396306973,"close":3859897.0395044456},{"time":1788695400,"open":3859906.645274264,"high":3863611.8569133673,"low":3857667.919646476,"close":3859463.9105235683},{"time":1788695460,"open":3859463.9105235683,"high":3863418.760800071,"low":3853704.876459217,"close":3858339.5440538647},{"time":1788695520,"open":3858339.5440538647,"high":3863273.9387150994,"low":3856938.687495822,"close":3859045.5870781513},{"time":1788695580,"open":3859045.5870781513,"high":3862501.554261915,"low":3856267.5472624656,"close":3857963.316751697},{"time":1788695640,"open":3857963.316751697,"high":3862405.006205267,"low":3855526.439909376,"close":3857892.752296785},{"time":1788695700,"open":3857100.646310137,"high":3860936.2761254115,"low":3856302.9209263013,"close":3857142.872556187},{"time":1788695760,"open":3857142.872556187,"high":3857943.4182514865,"low":3855441.6831331872,"close":3857158.940054182},{"time":1788695820,"open":3857158.940054182,"high":3860888.012008754,"low":3854975.074476318,"close":3856899.5913186898},{"time":1788695880,"open":3856899.5913186898,"high":3860646.691425467,"low":3854999.8949047057,"close":3857416.3258086215},{"time":1788695940,"open":3857416.3258086215,"high":3861418.9172919854,"low":3856767.8091852437,"close":3857108.6591520905},{"time":1788696000,"open":3857281.6299805446,"high":3861833.4128178474,"low":3855590.0823412654,"close":3857298.172846715},{"time":1788696060,"open":3857298.172846715,"high":3861350.7500073817,"low":3855600.7548441296,"close":3857348.5893346122},{"time":1788696120,"open":3857348.5893346122,"high":3861592.0814126143,"low":3855583.25445921,"close":3857424.332365779},{"time":1788696180,"open":3857424.332365779,"high":3861543.815131568,"low":3855529.996026322,"close":3857355.354036437},{"time":1788696240,"open":3857355.354036437,"high":3861592.0814126143,"low":3855531.102699637,"close":3857374.7703946014},{"time":1788696300,"open":3857998.298537276,"high":3862216.291265588,"low":3855233.441070236,"close":3857736.8372346703},{"time":1788696360,"open":3857736.8372346703,"high":3861492.180019319,"low":3855759.213424401,"close":3857363.2647930747},{"time":1788696420,"open":3857363.2647930747,"high":3861299.083686981,"low":3855205.337192904,"close":3857046.1773730754},{"time":1788696480,"open":3857046.1773730754,"high":3860768.0687730503,"low":3855173.531020341,"close":3857082.5183652965},{"time":1788696540,"open":3857082.5183652965,"high":3861347.3577700653,"low":3854903.261406887,"close":3857093.0452745724},{"time":1788696600,"open":3856990.23040154,"high":3860423.7919569598,"low":3850359.4720464544,"close":3855119.150690179},{"time":1788696660,"open":3855119.150690179,"high":3860230.700771807,"low":3853374.9716392923,"close":3855766.9446482793},{"time":1788696720,"open":3855766.9446482793,"high":3859603.154420062,"low":3853083.496916726,"close":3853584.7274404047},{"time":1788696780,"open":3853584.7274404047,"high":3860472.064753248,"low":3853584.7274404047,"close":3855612.8265991914},{"time":1788696840,"open":3855612.8265991914,"high":3863416.705326823,"low":3854966.977932922,"close":3857865.5868832287},{"time":1788696900,"open":3857322.141309293,"high":3864513.52165649,"low":3856526.632735603,"close":3859494.175863419},{"time":1788696960,"open":3859494.175863419,"high":3864465.255660241,"low":3857172.335516607,"close":3859636.990733537},{"time":1788697020,"open":3859636.990733537,"high":3864899.649626481,"low":3858831.1980066313,"close":3860433.0716888676},{"time":1788697080,"open":3860433.0716888676,"high":3865044.447615227,"low":3858338.394508486,"close":3860460.711762982},{"time":1788697140,"open":3860460.711762982,"high":3864030.8616940016,"low":3857575.285352359,"close":3859795.548305028},{"time":1788697200,"open":3861968.502385847,"high":3865385.2162681404,"low":3859386.52905021,"close":3861386.6586980512},{"time":1788697260,"open":3861386.6586980512,"high":3867510.115687378,"low":3859431.468184871,"close":3862803.453223676},{"time":1788697320,"open":3862803.453223676,"high":3866882.304495331,"low":3860132.7944306885,"close":3862246.1489726203},{"time":1788697380,"open":3862246.1489726203,"high":3867654.9951932356,"low":3861445.34858099,"close":3863460.6440004087},{"time":1788697440,"open":3863460.6440004087,"high":3867510.115687378,"low":3861480.722218279,"close":3863727.439629574},{"time":1788697500,"open":3862483.394908569,"high":3865830.3544461494,"low":3859913.8329615514,"close":3861795.14072908},{"time":1788697560,"open":3861795.14072908,"high":3865830.3544461494,"low":3859525.6680577276,"close":3861649.46022575},{"time":1788697620,"open":3861649.46022575,"high":3866554.5187335885,"low":3858783.7622280265,"close":3861489.273850251},{"time":1788697680,"open":3861489.273850251,"high":3866313.1306377756,"low":3859425.061676183,"close":3861774.050648099},{"time":1788697740,"open":3861774.050648099,"high":3865878.632065312,"low":3858830.801214909,"close":3860978.4653136106},{"time":1788697800,"open":3860238.1340651615,"high":3864799.482689822,"low":3858336.5609099977,"close":3860344.034545006},{"time":1788697860,"open":3860344.034545006,"high":3865620.044845035,"low":3858769.0813807044,"close":3861069.5935287317},{"time":1788697920,"open":3861069.5935287317,"high":3866006.1917416053,"low":3858383.0234672274,"close":3861389.671377034},{"time":1788697980,"open":3861389.671377034,"high":3864413.3357932516,"low":3858350.3134133657,"close":3860113.7557872985},{"time":1788698040,"open":3860113.7557872985,"high":3865600.7375002066,"low":3858788.5030886843,"close":3860865.932056784},{"time":1788698100,"open":3860788.2359999176,"high":3865107.8465999435,"low":3859183.980865492,"close":3861211.5039870883},{"time":1788698160,"open":3861211.5039870883,"high":3864866.5096463487,"low":3859139.321355269,"close":3861049.0692955265},{"time":1788698220,"open":3861049.0692955265,"high":3864721.7074741917,"low":3857930.014025372,"close":3860182.5499436995},{"time":1788698280,"open":3860182.5499436995,"high":3865445.7183349757,"low":3857456.426881924,"close":3858933.4807990184},{"time":1788698340,"open":3858933.4807990184,"high":3865204.3813813813,"low":3858678.2872892655,"close":3860815.58926627},{"time":1788698400,"open":3861334.231844844,"high":3865289.148655789,"low":3859185.8853417663,"close":3861176.2635754016},{"time":1788698460,"open":3861176.2635754016,"high":3864371.94503615,"low":3858335.593967042,"close":3860135.4562283168},{"time":1788698520,"open":3860135.4562283168,"high":3863696.110790101,"low":3857884.391685539,"close":3859411.671402209},{"time":1788698580,"open":3859411.671402209,"high":3865192.600906353,"low":3857926.3100775923,"close":3860346.5451073577},{"time":1788698640,"open":3860346.5451073577,"high":3865144.327031635,"low":3857135.2603686033,"close":3859884.6349328835},{"time":1788698700,"open":3859145.958282224,"high":3863294.5571818133,"low":3856346.5683865305,"close":3858516.941583973},{"time":1788698760,"open":3858516.941583973,"high":3863053.23399974,"low":3857669.258646592,"close":3859285.243772075},{"time":1788698820,"open":3859285.243772075,"high":3863487.6157274726,"low":3857079.701428458,"close":3858968.159027936},{"time":1788698880,"open":3858968.159027936,"high":3862956.70472691,"low":3857103.6270030253,"close":3858644.47576418},{"time":1788698940,"open":3858644.47576418,"high":3862860.1754540806,"low":3855124.0158922803,"close":3857969.504569799},{"time":1788699000,"open":3858761.9181110226,"high":3864184.6135699614,"low":3857269.068453454,"close":3859197.1158886533},{"time":1788699060,"open":3859197.1158886533,"high":3864232.8881197646,"low":3857558.493989102,"close":3859711.6883989437},{"time":1788699120,"open":3859711.6883989437,"high":3865053.555466424,"low":3858344.10002082,"close":3860282.1066251015},{"time":1788699180,"open":3860282.1066251015,"high":3865294.9282154413,"low":3858891.563569512,"close":3860801.3773158276},{"time":1788699240,"open":3860801.3773158276,"high":3865294.9282154413,"low":3858863.291833956,"close":3860444.191532441},{"time":1788699300,"open":3861379.9232384125,"high":3867294.133212968,"low":3859312.592292673,"close":3862151.138843545},{"time":1788699360,"open":3862151.138843545,"high":3864734.9619070743,"low":3858620.6825801013,"close":3860315.031022373},{"time":1788699420,"open":3860315.031022373,"high":3864058.95439231,"low":3858043.833756087,"close":3859903.979549692},{"time":1788699480,"open":3859903.979549692,"high":3864252.0993965287,"low":3857435.652688733,"close":3860084.0591970133},{"time":1788699540,"open":3860084.0591970133,"high":3864493.5306518017,"low":3857293.859727946,"close":3859706.768070162},{"time":1788699600,"open":3858760.18714988,"high":3862628.5620220127,"low":3856439.32670199,"close":3858249.992589933},{"time":1788699660,"open":3858249.992589933,"high":3862194.0923409793,"low":3854492.605061862,"close":3857375.5209381436},{"time":1788699720,"open":3857375.5209381436,"high":3862821.6596580273,"low":3853843.4331125924,"close":3856738.151517816},{"time":1788699780,"open":3856738.151517816,"high":3862918.208476035,"low":3856621.617615192,"close":3858590.890158779},{"time":1788699840,"open":3858590.890158779,"high":3863883.696656109,"low":3856607.5924575063,"close":3858671.391142682},{"time":1788699900,"open":3861474.524756701,"high":3865241.332412763,"low":3859064.980099062,"close":3860706.270389805},{"time":1788699960,"open":3860706.270389805,"high":3865627.8082365263,"low":3858826.639572324,"close":3860536.3279667445},{"time":1788700020,"open":3860536.3279667445,"high":3866497.3788399934,"low":3859817.8660577834,"close":3861326.416720364},{"time":1788700080,"open":3861326.416720364,"high":3867028.783097668,"low":3861134.9965903587,"close":3862474.362101135},{"time":1788700140,"open":3862474.362101135,"high":3867270.33048752,"low":3859833.5186638874,"close":3862533.769500717},{"time":1788700200,"open":3862839.095659368,"high":3866126.632160205,"low":3859513.756040162,"close":3861654.36036283},{"time":1788700260,"open":3861654.36036283,"high":3865305.306115533,"low":3858877.213989362,"close":3860635.186487143},{"time":1788700320,"open":3860635.186487143,"high":3864918.7997415704,"low":3858123.7283487725,"close":3860149.745961393},{"time":1788700380,"open":3860149.745961393,"high":3864483.9800708615,"low":3858146.797941595,"close":3860220.3262837986},{"time":1788700440,"open":3860220.3262837986,"high":3864194.1002903893,"low":3857664.848035015,"close":3859758.421301629},{"time":1788700500,"open":3857686.9380503753,"high":3861299.3512172108,"low":3855407.9000731995,"close":3857400.9223425835},{"time":1788700560,"open":3857400.9223425835,"high":3861733.9375257324,"low":3855300.8047591583,"close":3857478.8911088416},{"time":1788700620,"open":3857478.8911088416,"high":3861540.7880552784,"low":3853253.9286073535,"close":3856038.1217167047},{"time":1788700680,"open":3856038.1217167047,"high":3859512.7186155096,"low":3852988.5021718447,"close":3854596.8238451555},{"time":1788700740,"open":3854596.8238451555,"high":3859657.58071835,"low":3853461.076728052,"close":3855293.2258781116},{"time":1788700800,"open":3856145.740967833,"high":3859883.186301949,"low":3852786.8711558767,"close":3855323.5050424477},{"time":1788700860,"open":3855323.5050424477,"high":3863222.185051374,"low":3853489.942104485,"close":3855752.9485748354},{"time":1788700920,"open":3855752.9485748354,"high":3859545.0999846724,"low":3853993.1762136742,"close":3855663.885301635},{"time":1788700980,"open":3855663.885301635,"high":3860124.6765285754,"low":3854044.717066319,"close":3855914.2225309284},{"time":1788701040,"open":3855914.2225309284,"high":3859931.4843472745,"low":3853355.4277682984,"close":3855704.37946722},{"time":1788701100,"open":3857895.8277210784,"high":3861980.35865175,"low":3854878.7220176477,"close":3857295.8782852534},{"time":1788701160,"open":3857295.8782852534,"high":3862221.986133021,"low":3855179.4243252235,"close":3857282.7102604606},{"time":1788701220,"open":3857282.7102604606,"high":3861690.4056742243,"low":3855336.20065255,"close":3857445.3357732394},{"time":1788701280,"open":3857445.3357732394,"high":3861303.8017041907,"low":3855288.1202700958,"close":3857198.733783516},{"time":1788701340,"open":3857198.733783516,"high":3864906.9507049047,"low":3854159.47865079,"close":3856482.120064143},{"time":1788701400,"open":3855771.8947715135,"high":3860351.1054490544,"low":3853423.364145983,"close":3855705.8160514324},{"time":1788701460,"open":3855705.8160514324,"high":3859916.2560811304,"low":3853525.7396351234,"close":3855465.840285946},{"time":1788701520,"open":3855465.840285946,"high":3860109.522466874,"low":3853553.499415814,"close":3855816.0377093283},{"time":1788701580,"open":3855816.0377093283,"high":3860496.0552383624,"low":3854123.1161753465,"close":3855878.882030522},{"time":1788701640,"open":3855878.882030522,"high":3859239.8237310257,"low":3851917.5895824227,"close":3854826.5147132776},{"time":1788701700,"open":3855023.053189442,"high":3859919.7778185136,"low":3853863.8975517466,"close":3854749.6708671344},{"time":1788701760,"open":3854749.6708671344,"high":3861369.3496142994,"low":3853699.7208011863,"close":3856184.863130197},{"time":1788701820,"open":3856184.863130197,"high":3862529.007050928,"low":3855394.14472918,"close":3857354.1548501356},{"time":1788701880,"open":3857354.1548501356,"high":3869163.806935046,"low":3855706.7219350087,"close":3858060.2687328323},{"time":1788701940,"open":3858060.2687328323,"high":3862045.816452333,"low":3854499.256745161,"close":3856543.899987128},{"time":1788702000,"open":3857972.786994076,"high":3862123.307021672,"low":3855155.2993324795,"close":3857086.83629419},{"time":1788702060,"open":3857086.83629419,"high":3862364.991834377,"low":3855957.5417493074,"close":3857593.6173346746},{"time":1788702120,"open":3857593.6173346746,"high":3862655.0136096226,"low":3856280.449968588,"close":3858294.3427886902},{"time":1788702180,"open":3858294.3427886902,"high":3862026.63309659,"low":3855725.4972889386,"close":3857760.9676506957},{"time":1788702240,"open":3857760.9676506957,"high":3862026.63309659,"low":3855205.556511272,"close":3857319.610837031},{"time":1788702300,"open":3855363.250834492,"high":3860212.8231216627,"low":3853392.2444271627,"close":3855207.3416685644},{"time":1788702360,"open":3855207.3416685644,"high":3861517.2591891,"low":3854463.843258971,"close":3856705.274073538},{"time":1788702420,"open":3856705.274073538,"high":3861275.696954389,"low":3854702.0317166136,"close":3856645.5918851695},{"time":1788702480,"open":3856645.5918851695,"high":3861613.884082984,"low":3855007.640551474,"close":3857039.434860988},{"time":1788702540,"open":3857039.434860988,"high":3861420.634295216,"low":3853755.734294386,"close":3855843.1114392546},{"time":1788702600,"open":3857163.2997495667,"high":3861244.533631098,"low":3855181.825246537,"close":3856726.116152786},{"time":1788702660,"open":3856726.116152786,"high":3857244.826545507,"low":3855262.600206291,"close":3856590.02614473},{"time":1788702720,"open":3856590.02614473,"high":3862356.100365856,"low":3855370.4529988295,"close":3857133.368461001},{"time":1788702780,"open":3857133.368461001,"high":3861969.468458114,"low":3855530.175599585,"close":3857411.3450038666},{"time":1788702840,"open":3857411.3450038666,"high":3861727.8235157756,"low":3855614.169237363,"close":3857327.584485946},{"time":1788702900,"open":3856696.6675115544,"high":3860854.581405947,"low":3854558.10924996,"close":3856454.9700652324},{"time":1788702960,"open":3856454.9700652324,"high":3861772.681994767,"low":3854681.1071701646,"close":3856409.8394935634},{"time":1788703020,"open":3856409.8394935634,"high":3862884.0669180756,"low":3855205.090789189,"close":3857464.531829949},{"time":1788703080,"open":3857464.531829949,"high":3861965.9663292556,"low":3853417.078185326,"close":3855546.777730843},{"time":1788703140,"open":3855546.777730843,"high":3861579.3976602787,"low":3853462.9480711287,"close":3855943.870829434},{"time":1788703200,"open":3856012.1761549152,"high":3861261.227298374,"low":3854733.4684118736,"close":3856956.753389135},{"time":1788703260,"open":3856956.753389135,"high":3862420.953848678,"low":3855160.9462129013,"close":3857507.1487636985},{"time":1788703320,"open":3857507.1487636985,"high":3861841.090573526,"low":3854395.622557833,"close":3857171.2825026135},{"time":1788703380,"open":3857171.2825026135,"high":3862807.529365446,"low":3854054.4491666253,"close":3856620.3898021597},{"time":1788703440,"open":3856620.3898021597,"high":3862565.919667466,"low":3855422.7655829843,"close":3857624.5884872656},{"time":1788703500,"open":3859201.7195360535,"high":3864048.387513664,"low":3856342.2601669733,"close":3858879.9867848605},{"time":1788703560,"open":3858879.9867848605,"high":3862888.1868268265,"low":3855580.155868147,"close":3857812.8505831286},{"time":1788703620,"open":3857812.8505831286,"high":3862114.719702268,"low":3854856.333179069,"close":3857258.043987825},{"time":1788703680,"open":3857258.043987825,"high":3862646.478350402,"low":3854850.0110810823,"close":3856516.8314829525},{"time":1788703740,"open":3856516.8314829525,"high":3861534.619358849,"low":3854583.415563867,"close":3856279.707051471},{"time":1788703800,"open":3855505.7561546452,"high":3860711.2818140117,"low":3852280.1916755205,"close":3854250.1542678047},{"time":1788703860,"open":3854250.1542678047,"high":3861049.6057661483,"low":3853515.16552845,"close":3855528.511929646},{"time":1788703920,"open":3855528.511929646,"high":3861146.2697524726,"low":3852356.099863121,"close":3855499.4176146546},{"time":1788703980,"open":3855499.4176146546,"high":3859599.645971278,"low":3852515.9702536897,"close":3853194.0112850578},{"time":1788704040,"open":3853194.0112850578,"high":3859792.9739439273,"low":3852330.1529014013,"close":3854408.8643093957},{"time":1788704100,"open":3853990.7566953716,"high":3860002.530042197,"low":3852883.52770488,"close":3854319.146902367},{"time":1788704160,"open":3854319.146902367,"high":3859857.549791172,"low":3849104.8907222482,"close":3852493.613691759},{"time":1788704220,"open":3852493.613691759,"high":3857682.8460257957,"low":3846047.5115774274,"close":3849578.6799238534},{"time":1788704280,"open":3849578.6799238534,"high":3861114.045300056,"low":3849578.6799238534,"close":3853324.399692951},{"time":1788704340,"open":3853324.399692951,"high":3861645.6395538147,"low":3851917.200503842,"close":3854643.083887282},{"time":1788704400,"open":3856210.641157032,"high":3859348.332273888,"low":3849134.4838158754,"close":3852771.781632334},{"time":1788704460,"open":3852771.781632334,"high":3857221.090530868,"low":3846345.124745943,"close":3850002.6093560294},{"time":1788704520,"open":3850002.6093560294,"high":3857076.0513211167,"low":3848277.674932671,"close":3850980.079573035},{"time":1788704580,"open":3850980.079573035,"high":3855915.737643106,"low":3847874.3830036335,"close":3850053.765830904},{"time":1788704640,"open":3850053.765830904,"high":3856737.6264983634,"low":3848691.505996758,"close":3850915.5461366083},{"time":1788704700,"open":3848395.4292696277,"high":3853682.2371362,"low":3846165.399098585,"close":3848455.042361028},{"time":1788704760,"open":3848455.042361028,"high":3855373.253889789,"low":3846863.9806482564,"close":3849229.1172418226},{"time":1788704820,"open":3849229.1172418226,"high":3856629.4377638837,"low":3848186.255022934,"close":3850627.2527834675},{"time":1788704880,"open":3850627.2527834675,"high":3856194.6048843893,"low":3847456.7194808917,"close":3850202.4993999978},{"time":1788704940,"open":3850202.4993999978,"high":3855131.6800678475,"low":3847368.537730157,"close":3850081.084023284},{"time":1788705000,"open":3852707.610220746,"high":3856601.3063895307,"low":3847881.23904819,"close":3850214.764478342},{"time":1788705060,"open":3850214.764478342,"high":3855392.6132712406,"low":3833913.4297472676,"close":3846091.619496483},{"time":1788705120,"open":3846091.619496483,"high":3852104.9679894927,"low":3828102.7717968277,"close":3837841.835250232},{"time":1788705180,"open":3837841.835250232,"high":3849977.668101303,"low":3837841.835250232,"close":3842141.653262137},{"time":1788705240,"open":3842141.653262137,"high":3852491.7497873455,"low":3840204.9619192956,"close":3844292.5360705513},{"time":1788705300,"open":3841780.325673153,"high":3851133.768396292,"low":3841780.325673153,"close":3845093.1926530874},{"time":1788705360,"open":3845093.1926530874,"high":3852196.72325477,"low":3842678.5787724564,"close":3845387.715981553},{"time":1788705420,"open":3845387.715981553,"high":3852728.200684009,"low":3843829.7773774513,"close":3846342.9806932104},{"time":1788705480,"open":3846342.9806932104,"high":3852341.671644563,"low":3843531.434286916,"close":3846206.562029707},{"time":1788705540,"open":3846206.562029707,"high":3862239.510550923,"low":3844947.6210019332,"close":3848223.871107334},{"time":1788705600,"open":3853937.3977487474,"high":3861690.401989228,"low":3853334.1586162876,"close":3855505.153954297},{"time":1788705660,"open":3855505.153954297,"high":3865029.1647260464,"low":3853951.7331859106,"close":3857378.509608558},{"time":1788705720,"open":3857378.509608558,"high":3861932.341317983,"low":3852775.6923022675,"close":3855383.2279319684},{"time":1788705780,"open":3855383.2279319684,"high":3863771.0802165205,"low":3853989.20471397,"close":3857033.4747321242},{"time":1788705840,"open":3857033.4747321242,"high":3862851.710767252,"low":3853562.176876075,"close":3856444.8713374985},{"time":1788705900,"open":3855524.707404657,"high":3861881.6418154277,"low":3850215.2443824513,"close":3853013.5003012475},{"time":1788705960,"open":3853013.5003012475,"high":3857140.7624355215,"low":3849505.478085239,"close":3851561.1381906127},{"time":1788706020,"open":3851561.1381906127,"high":3855592.7201890214,"low":3847220.570580343,"close":3849605.690733696},{"time":1788706080,"open":3849605.690733696,"high":3857963.159878975,"low":3848196.0685392227,"close":3851214.0957257585},{"time":1788706140,"open":3851214.0957257585,"high":3859220.944204256,"low":3851071.777923141,"close":3853325.787909403},{"time":1788706200,"open":3851814.7998565147,"high":3858674.791521207,"low":3850767.559307941,"close":3852765.4420034545},{"time":1788706260,"open":3852765.4420034545,"high":3859303.437079071,"low":3850438.275852076,"close":3853156.656158083},{"time":1788706320,"open":3853156.656158083,"high":3859641.9385333057,"low":3851111.1493300637,"close":3853639.69616856},{"time":1788706380,"open":3853639.69616856,"high":3860318.941441775,"low":3852528.9260530295,"close":3854175.674394483},{"time":1788706440,"open":3854175.674394483,"high":3859496.866481491,"low":3851605.480424082,"close":3854171.8005422684},{"time":1788706500,"open":3855232.340807988,"high":3859784.941517657,"low":3851311.2378684254,"close":3854127.9637931613},{"time":1788706560,"open":3854127.9637931613,"high":3859688.200203769,"low":3847983.952342986,"close":3852738.297485219},{"time":1788706620,"open":3852738.297485219,"high":3860234.42818163,"low":3848266.7413372323,"close":3850861.9869813826},{"time":1788706680,"open":3850861.9869813826,"high":3856060.4009329556,"low":3847165.939900139,"close":3849754.098668621},{"time":1788706740,"open":3849754.098668621,"high":3853980.462684356,"low":3844287.019776467,"close":3847210.7169066994},{"time":1788706800,"open":3844038.2964475295,"high":3853450.6700605303,"low":3837881.4243885097,"close":3842639.509521895},{"time":1788706860,"open":3842639.509521895,"high":3848739.51513336,"low":3835040.600583808,"close":3838478.92971847},{"time":1788706920,"open":3838478.92971847,"high":3846887.667474496,"low":3835464.7936102147,"close":3839494.62029873},{"time":1788706980,"open":3839494.62029873,"high":3847564.298259654,"low":3838724.5546586933,"close":3841280.9870669604},{"time":1788707040,"open":3841280.9870669604,"high":3855883.711461081,"low":3837918.5953896632,"close":3842305.55437388},{"time":1788707100,"open":3843225.731266596,"high":3851966.3833781206,"low":3842481.9630400618,"close":3846035.7684627925},{"time":1788707160,"open":3846035.7684627925,"high":3851869.6986883357,"low":3842154.537618364,"close":3845274.502919162},{"time":1788707220,"open":3845274.502919162,"high":3850902.851790486,"low":3843280.8265106273,"close":3845308.728127209},{"time":1788707280,"open":3845308.728127209,"high":3851047.8788251635,"low":3843169.0273222425,"close":3845721.753043451},{"time":1788707340,"open":3845721.753043451,"high":3850661.1400660235,"low":3841753.233713645,"close":3843880.9478270165},{"time":1788707400,"open":3846661.361146324,"high":3855381.5502390913,"low":3845274.493233916,"close":3848718.453426444},{"time":1788707460,"open":3848718.453426444,"high":3854801.022487907,"low":3844955.3294548816,"close":3848427.245777406},{"time":1788707520,"open":3848427.245777406,"high":3853543.2123603416,"low":3844757.2670768276,"close":3847426.7708423617},{"time":1788707580,"open":3847426.7708423617,"high":3853301.325797348,"low":3844523.1141797593,"close":3847504.7421653466},{"time":1788707640,"open":3847504.7421653466,"high":3852962.6846091575,"low":3844896.996172147,"close":3847203.900939877},{"time":1788707700,"open":3845675.412172098,"high":3853704.7382255225,"low":3844211.528687058,"close":3847192.1951756733},{"time":1788707760,"open":3847192.1951756733,"high":3854623.541980354,"low":3846809.35546354,"close":3849082.161719595},{"time":1788707820,"open":3849082.161719595,"high":3855445.6295504663,"low":3846472.8506702855,"close":3849497.4963975064},{"time":1788707880,"open":3849497.4963975064,"high":3854139.9610567586,"low":3845543.2041288726,"close":3847751.5039870795},{"time":1788707940,"open":3847751.5039870795,"high":3853898.1705949605,"low":3846645.2747187805,"close":3849060.805859881},{"time":1788708000,"open":3851355.084806033,"high":3859001.7740838253,"low":3850051.3971395856,"close":3852918.039731033},{"time":1788708060,"open":3852918.039731033,"high":3858469.5179992276,"low":3850987.7868751073,"close":3853102.513759252},{"time":1788708120,"open":3853102.513759252,"high":3865779.4295803737,"low":3850605.8639912694,"close":3853964.326894035},{"time":1788708180,"open":3853964.326894035,"high":3857792.101164285,"low":3849719.670219386,"close":3852312.645633932},{"time":1788708240,"open":3852312.645633932,"high":3859485.6432516417,"low":3850712.0544027067,"close":3853642.6881680125},{"time":1788708300,"open":3853498.622434862,"high":3859147.8186522243,"low":3851070.3963464117,"close":3853295.678264284},{"time":1788708360,"open":3853295.678264284,"high":3858518.8122499064,"low":3851067.6678708894,"close":3853211.5193412052},{"time":1788708420,"open":3853211.5193412052,"high":3858760.7377892593,"low":3850852.2543975716,"close":3851694.693251896},{"time":1788708480,"open":3851694.693251896,"high":3857405.954768882,"low":3850561.5093378024,"close":3852763.2815498137},{"time":1788708540,"open":3852763.2815498137,"high":3858470.4271420357,"low":3850776.7209629067,"close":3852857.505936413},{"time":1788708600,"open":3852662.0408598613,"high":3858661.73853337,"low":3851426.812524176,"close":3853489.852239964},{"time":1788708660,"open":3853489.852239964,"high":3857887.6160825966,"low":3850662.444299298,"close":3852943.73637383},{"time":1788708720,"open":3852943.73637383,"high":3857258.641591343,"low":3849865.5766604845,"close":3852528.213467739},{"time":1788708780,"open":3852528.213467739,"high":3856629.6671000896,"low":3849225.7637397884,"close":3851631.590872615},{"time":1788708840,"open":3851631.590872615,"high":3858468.2079206766,"low":3849710.227046766,"close":3852352.9843526306},{"time":1788708900,"open":3851839.4389805873,"high":3857034.699481746,"low":3848979.9136388977,"close":3851671.2555277343},{"time":1788708960,"open":3851671.2555277343,"high":3856841.1946680257,"low":3850147.777889465,"close":3852264.0742407427},{"time":1788709020,"open":3852264.0742407427,"high":3859405.133449821,"low":3851197.455218656,"close":3853561.535187696},{"time":1788709080,"open":3853561.535187696,"high":3860469.409925283,"low":3852373.0319496463,"close":3854939.420544121},{"time":1788709140,"open":3854939.420544121,"high":3860469.409925283,"low":3852824.8520151703,"close":3855587.31513783},{"time":1788709200,"open":3857228.2450510506,"high":3862886.766323715,"low":3854603.1543081,"close":3857313.694649837},{"time":1788709260,"open":3857313.694649837,"high":3862741.575946991,"low":3855090.302404176,"close":3857490.767180943},{"time":1788709320,"open":3857490.767180943,"high":3862015.6240633717,"low":3855253.3540006527,"close":3857189.878897068},{"time":1788709380,"open":3857189.878897068,"high":3861822.036894406,"low":3855018.31908346,"close":3856371.29087598},{"time":1788709440,"open":3856371.29087598,"high":3861531.6561409584,"low":3854601.6730097723,"close":3856600.232877625},{"time":1788709500,"open":3855321.8138209973,"high":3859864.556379633,"low":3853491.2731546382,"close":3855492.4853400784},{"time":1788709560,"open":3855492.4853400784,"high":3860493.506119959,"low":3855124.5269148834,"close":3855405.905267334},{"time":1788709620,"open":3855405.905267334,"high":3859912.937128889,"low":3854961.819336487,"close":3855399.5076461555},{"time":1788709680,"open":3855399.5076461555,"high":3861606.263352843,"low":3853896.7968112393,"close":3855943.409254564},{"time":1788709740,"open":3855943.409254564,"high":3860735.409866238,"low":3853621.3770161467,"close":3856195.423260145},{"time":1788709800,"open":3856138.6920127524,"high":3860485.091677889,"low":3853531.0564824687,"close":3855902.329616542},{"time":1788709860,"open":3855902.329616542,"high":3861936.4928026507,"low":3854375.2928147754,"close":3856339.7971744062},{"time":1788709920,"open":3856339.7971744062,"high":3860823.7519403338,"low":3854259.752904222,"close":3856017.9686693493},{"time":1788709980,"open":3856017.9686693493,"high":3862178.392990111,"low":3854358.2801341363,"close":3856539.7077410007},{"time":1788710040,"open":3856539.7077410007,"high":3861307.552315254,"low":3852029.3955889107,"close":3855183.204012247},{"time":1788710100,"open":3855167.379988445,"high":3860227.346697352,"low":3851820.101325986,"close":3852944.068066961},{"time":1788710160,"open":3852944.068066961,"high":3859743.548308243,"low":3852023.096961238,"close":3853897.688439237},{"time":1788710220,"open":3853897.688439237,"high":3860469.245891906,"low":3853095.563874419,"close":3854866.2554528047},{"time":1788710280,"open":3854866.2554528047,"high":3862114.160414875,"low":3853706.3921219762,"close":3856424.6636078283},{"time":1788710340,"open":3856424.6636078283,"high":3861823.88138141,"low":3854488.387734651,"close":3856797.792396365},{"time":1788710400,"open":3856287.391962359,"high":3861119.322059753,"low":3853686.9825357725,"close":3855963.845784087},{"time":1788710460,"open":3855963.845784087,"high":3860490.467386219,"low":3853547.702230845,"close":3855329.3529158714},{"time":1788710520,"open":3855329.3529158714,"high":3859909.9861491113,"low":3851929.279243806,"close":3854206.127709793},{"time":1788710580,"open":3854206.127709793,"high":3858700.65023847,"low":3851483.1042227247,"close":3853817.831961153},{"time":1788710640,"open":3853817.831961153,"high":3858023.4221285107,"low":3849050.625551232,"close":3852169.0556956017},{"time":1788710700,"open":3851190.5382792884,"high":3857043.4176020958,"low":3848130.762361309,"close":3850387.417814086},{"time":1788710760,"open":3850387.417814086,"high":3856414.722668501,"low":3848647.284918057,"close":3850910.140612719},{"time":1788710820,"open":3850910.140612719,"high":3856559.8061147155,"low":3848805.9936274076,"close":3850897.0882912185},{"time":1788710880,"open":3850897.0882912185,"high":3856269.639222287,"low":3849200.9144889717,"close":3850764.8667061133},{"time":1788710940,"open":3850764.8667061133,"high":3856124.555776073,"low":3848463.3302404,"close":3850518.834665906},{"time":1788711000,"open":3850762.95156854,"high":3857529.769226934,"low":3849652.216624896,"close":3851743.03355928},{"time":1788711060,"open":3851743.03355928,"high":3860189.8010387127,"low":3850696.633409434,"close":3854143.3286695355},{"time":1788711120,"open":3854143.3286695355,"high":3860866.9000453474,"low":3853413.9896685746,"close":3855690.4221698404},{"time":1788711180,"open":3855690.4221698404,"high":3860866.9000453474,"low":3852674.11089187,"close":3855486.55178425},{"time":1788711240,"open":3855486.55178425,"high":3861253.8137634243,"low":3852286.1333187977,"close":3855000.85478393},{"time":1788711300,"open":3856916.0851908904,"high":3861430.1740019764,"low":3854088.455888156,"close":3855896.7326774104},{"time":1788711360,"open":3855896.7326774104,"high":3861720.5034595523,"low":3854012.0110527053,"close":3856261.0971447346},{"time":1788711420,"open":3856261.0971447346,"high":3862010.832917128,"low":3854935.906553574,"close":3856791.0827374146},{"time":1788711480,"open":3856791.0827374146,"high":3861236.6210302594,"low":3854262.4837373216,"close":3856344.1930505107},{"time":1788711540,"open":3856344.1930505107,"high":3862252.774131775,"low":3854667.8819368435,"close":3856735.1270294543},{"time":1788711600,"open":3856138.5040037106,"high":3861510.155273581,"low":3852936.165405239,"close":3855936.375788184},{"time":1788711660,"open":3855936.375788184,"high":3860445.778609846,"low":3852852.8004910727,"close":3853867.1118708225},{"time":1788711720,"open":3853867.1118708225,"high":3859865.2095205355,"low":3853334.2854965483,"close":3855102.2119765556},{"time":1788711780,"open":3855102.2119765556,"high":3860155.4940651907,"low":3852706.2622534228,"close":3855001.620887642},{"time":1788711840,"open":3855001.620887642,"high":3859187.8789163404,"low":3852066.3036785848,"close":3854020.1484232177},{"time":1788711900,"open":3853837.088669369,"high":3857795.1122177513,"low":3850952.7723611314,"close":3852877.2781839995},{"time":1788711960,"open":3852877.2781839995,"high":3860359.1705677747,"low":3851621.6999550574,"close":3853494.592213444},{"time":1788712020,"open":3853494.592213444,"high":3860746.1982432497,"low":3852919.2353593223,"close":3855569.649430157},{"time":1788712080,"open":3855569.649430157,"high":3861810.5243508066,"low":3852929.4254924175,"close":3856017.669395998},{"time":1788712140,"open":3856017.669395998,"high":3862439.4443234536,"low":3853940.8113683835,"close":3856507.751410453},{"time":1788712200,"open":3857554.667456397,"high":3862084.6144448877,"low":3854677.486137826,"close":3856661.8925395235},{"time":1788712260,"open":3856661.8925395235,"high":3861842.656481848,"low":3855097.6173954383,"close":3856829.0046972046},{"time":1788712320,"open":3856829.0046972046,"high":3865810.767075697,"low":3855110.542236749,"close":3858347.458702866},{"time":1788712380,"open":3858347.458702866,"high":3865423.6343348334,"low":3854362.2840965167,"close":3859567.475586072},{"time":1788712440,"open":3859567.475586072,"high":3866149.5082239523,"low":3857520.514224557,"close":3860180.812426361},{"time":1788712500,"open":3860078.434553764,"high":3865224.3367962386,"low":3855279.5482628155,"close":3859145.173438128},{"time":1788712560,"open":3859145.173438128,"high":3863772.6275205626,"low":3855253.161773534,"close":3856377.377221879},{"time":1788712620,"open":3856377.377221879,"high":3861740.2345346166,"low":3855000.919888005,"close":3857108.9607186387},{"time":1788712680,"open":3857108.9607186387,"high":3862659.6504092114,"low":3855164.168102821,"close":3857164.3725044047},{"time":1788712740,"open":3857164.3725044047,"high":3862127.3570081303,"low":3855584.1293355655,"close":3857542.5012959833},{"time":1788712800,"open":3856343.0872628135,"high":3861845.6474230234,"low":3854425.7624512836,"close":3856534.685838195},{"time":1788712860,"open":3856534.685838195,"high":3861458.6453163307,"low":3855053.800121131,"close":3856968.1479797857},{"time":1788712920,"open":3856968.1479797857,"high":3861652.146369677,"low":3853428.712513681,"close":3856022.5464443453},{"time":1788712980,"open":3856022.5464443453,"high":3860346.014259589,"low":3853060.5657890816,"close":3855351.759804569},{"time":1788713040,"open":3855351.759804569,"high":3862281.0247930526,"low":3853309.116506264,"close":3856324.100930915},{"time":1788713100,"open":3856157.678523581,"high":3860759.896391739,"low":3852852.2528659846,"close":3855373.826190142},{"time":1788713160,"open":3855373.826190142,"high":3859985.9255810557,"low":3852884.4689719523,"close":3854988.8304219344},{"time":1788713220,"open":3854988.8304219344,"high":3859744.059702717,"low":3852956.710944289,"close":3855082.635855378},{"time":1788713280,"open":3855082.635855378,"high":3860808.2695674067,"low":3853001.08302361,"close":3855347.220170299},{"time":1788713340,"open":3855347.220170299,"high":3859502.1938243783,"low":3852930.4818082503,"close":3854863.260855961},{"time":1788713400,"open":3855312.883134972,"high":3860823.175898176,"low":3853983.242334797,"close":3855440.6821697163},{"time":1788713460,"open":3855440.6821697163,"high":3861161.8276227927,"low":3853808.700674381,"close":3855653.800236371},{"time":1788713520,"open":3855653.800236371,"high":3860291.0089023504,"low":3853854.2821668945,"close":3855764.4492895524},{"time":1788713580,"open":3855764.4492895524,"high":3861210.206440595,"low":3854081.5331046577,"close":3856061.355277315},{"time":1788713640,"open":3856061.355277315,"high":3862758.32861027,"low":3853418.3229962243,"close":3855781.323057791},{"time":1788713700,"open":3856053.868536578,"high":3859886.5218234328,"low":3853503.2213308616,"close":3855327.4844039036},{"time":1788713760,"open":3855327.4844039036,"high":3859934.9040608867,"low":3852074.68880754,"close":3854848.5931431},{"time":1788713820,"open":3854848.5931431,"high":3859209.1704990803,"low":3850934.109044099,"close":3853739.056355296},{"time":1788713880,"open":3853739.056355296,"high":3859305.9349739878,"low":3851845.425305005,"close":3854023.0068561602},{"time":1788713940,"open":3854023.0068561602,"high":3860563.873147785,"low":3852231.5131474053,"close":3854744.0323712258},{"time":1788714000,"open":3853792.8547434146,"high":3858837.3346625012,"low":3851091.196292774,"close":3853627.709621031},{"time":1788714060,"open":3853627.709621031,"high":3858305.2613746957,"low":3851203.5711722234,"close":3853038.498236996},{"time":1788714120,"open":3853038.498236996,"high":3859417.7782491986,"low":3851089.4681922975,"close":3853766.150411217},{"time":1788714180,"open":3853766.150411217,"high":3857628.0771902152,"low":3851139.6214977573,"close":3853095.242294348},{"time":1788714240,"open":3853095.242294348,"high":3857821.558385781,"low":3850083.0751130437,"close":3852357.5346666295},{"time":1788714300,"open":3852835.43942633,"high":3857864.754290437,"low":3850551.1450111726,"close":3852838.9160836},{"time":1788714360,"open":3852838.9160836,"high":3858687.1513815243,"low":3850994.340424466,"close":3853292.622261482},{"time":1788714420,"open":3853292.622261482,"high":3859412.79587366,"low":3851866.379329714,"close":3853491.598962916},{"time":1788714480,"open":3853491.598962916,"high":3858348.5172851942,"low":3850195.3068628605,"close":3853171.46958279},{"time":1788714540,"open":3853171.46958279,"high":3856800.475701971,"low":3847746.2397420434,"close":3851091.4669028856},{"time":1788714600,"open":3851158.5498669352,"high":3857303.0523918066,"low":3848538.9582433896,"close":3851153.443944998},{"time":1788714660,"open":3851153.443944998,"high":3857303.0523918066,"low":3849423.6634708634,"close":3851235.916062506},{"time":1788714720,"open":3851235.916062506,"high":3857061.166681044,"low":3849368.549152899,"close":3851654.4623574936},{"time":1788714780,"open":3851654.4623574936,"high":3857157.920965349,"low":3849310.1454006005,"close":3851692.2341519664},{"time":1788714840,"open":3851692.2341519664,"high":3856867.6581124333,"low":3850007.9626112157,"close":3851932.834711697},{"time":1788714900,"open":3852218.220099466,"high":3857637.216379347,"low":3850472.556198968,"close":3852380.8748636995},{"time":1788714960,"open":3852380.8748636995,"high":3859040.2574438103,"low":3850778.155982277,"close":3852887.236576539},{"time":1788715020,"open":3852887.236576539,"high":3859330.5418019756,"low":3852374.27118353,"close":3854261.628637466},{"time":1788715080,"open":3854261.628637466,"high":3860394.917781913,"low":3853107.344421172,"close":3854852.0054856767},{"time":1788715140,"open":3854852.0054856767,"high":3861943.1010254594,"low":3853382.968988233,"close":3856208.471515434},{"time":1788715200,"open":3857695.3099111277,"high":3865319.726362623,"low":3854904.3042553426,"close":3859104.456579656},{"time":1788715260,"open":3859104.456579656,"high":3862028.568487353,"low":3855108.3111826405,"close":3856716.7516557714},{"time":1788715320,"open":3856716.7516557714,"high":3863916.1443275814,"low":3855001.4650008543,"close":3857912.3576186965},{"time":1788715380,"open":3857912.3576186965,"high":3864061.342469137,"low":3855823.6165367668,"close":3858155.032796392},{"time":1788715440,"open":3858155.032796392,"high":3864496.9368938054,"low":3856100.75452255,"close":3858715.6127211703},{"time":1788715500,"open":3857987.2337837704,"high":3865509.515465946,"low":3855440.5003970265,"close":3859126.245659505},{"time":1788715560,"open":3859126.245659505,"high":3863235.1739719063,"low":3856101.313748882,"close":3858337.787553028},{"time":1788715620,"open":3858337.787553028,"high":3862557.7105481494,"low":3854577.1581254588,"close":3857203.637115672},{"time":1788715680,"open":3857203.637115672,"high":3861735.0763907307,"low":3854527.6111406786,"close":3856619.664639045},{"time":1788715740,"open":3856619.664639045,"high":3861202.7837006366,"low":3854164.8808252206,"close":3856317.128057824},{"time":1788715800,"open":3855455.938889842,"high":3860340.5034725633,"low":3852803.9771454115,"close":3854768.607785548},{"time":1788715860,"open":3854768.607785548,"high":3860050.2268440262,"low":3852569.877159994,"close":3854651.78429633},{"time":1788715920,"open":3854651.78429633,"high":3861840.2660533367,"low":3853332.2182413694,"close":3855419.751071178},{"time":1788715980,"open":3855419.751071178,"high":3863291.6491960203,"low":3854830.8609326403,"close":3857647.687951537},{"time":1788716040,"open":3857647.687951537,"high":3863098.1314436626,"low":3854245.9401053404,"close":3857395.7512394805},{"time":1788716100,"open":3858575.619720134,"high":3862682.734333662,"low":3855537.0786963594,"close":3857433.1265585953},{"time":1788716160,"open":3857433.1265585953,"high":3863844.195997518,"low":3855658.3820531867,"close":3858077.062993822},{"time":1788716220,"open":3858077.062993822,"high":3865199.23460535,"low":3856513.8751789555,"close":3859236.7083224067},{"time":1788716280,"open":3859236.7083224067,"high":3864424.926829446,"low":3856485.3595112,"close":3859279.1208142024},{"time":1788716340,"open":3859279.1208142024,"high":3864521.715301434,"low":3856626.8011054825,"close":3859094.218992925},{"time":1788716400,"open":3857777.6587035162,"high":3862622.7706680046,"low":3855901.374676203,"close":3857858.544446825},{"time":1788716460,"open":3857858.544446825,"high":3863058.1702012885,"low":3855900.9094150024,"close":3857698.1232109},{"time":1788716520,"open":3857698.1232109,"high":3862767.9038457656,"low":3855875.4081256352,"close":3857982.0045895968},{"time":1788716580,"open":3857982.0045895968,"high":3862429.2597643225,"low":3856035.4079016205,"close":3857742.517118646},{"time":1788716640,"open":3857742.517118646,"high":3863058.1702012885,"low":3855909.398369051,"close":3857834.22538637},{"time":1788716700,"open":3858305.1352711217,"high":3862755.5796523667,"low":3856625.9901049603,"close":3858345.5566975162},{"time":1788716760,"open":3858345.5566975162,"high":3863142.648701884,"low":3856334.8051401735,"close":3858017.300663191},{"time":1788716820,"open":3858017.300663191,"high":3862949.1141771255,"low":3856063.5532951136,"close":3856827.855769151},{"time":1788716880,"open":3856827.855769151,"high":3862562.0451276083,"low":3856424.8733263076,"close":3858288.668459378},{"time":1788716940,"open":3858288.668459378,"high":3863723.252276159,"low":3855334.709671872,"close":3857777.58895219},{"time":1788717000,"open":3857782.5275385575,"high":3862712.140918249,"low":3856127.755096088,"close":3858016.5309141716},{"time":1788717060,"open":3858016.5309141716,"high":3864115.268018977,"low":3856527.3676000456,"close":3858213.5772279045},{"time":1788717120,"open":3858213.5772279045,"high":3863437.896315177,"low":3856126.075602658,"close":3858449.119344836},{"time":1788717180,"open":3858449.119344836,"high":3863099.210463277,"low":3855635.9506846955,"close":3858071.1860802183},{"time":1788717240,"open":3858071.1860802183,"high":3862712.140918249,"low":3856344.2846207093,"close":3858117.1856128024},{"time":1788717300,"open":3857917.8350499566,"high":3863044.746056447,"low":3855635.366617854,"close":3857769.294063568},{"time":1788717360,"open":3857769.294063568,"high":3863238.2708289367,"low":3855449.3294989555,"close":3857730.140307515},{"time":1788717420,"open":3857730.140307515,"high":3864012.3699188964,"low":3856886.09014745,"close":3858588.7782279584},{"time":1788717480,"open":3858588.7782279584,"high":3864109.132305141,"low":3855576.303198668,"close":3858428.1411580634},{"time":1788717540,"open":3858428.1411580634,"high":3862802.8400908345,"low":3855435.8162591914,"close":3857555.5854018587},{"time":1788717600,"open":3857147.7978633908,"high":3863362.0194314052,"low":3855670.2007539184,"close":3857891.283014546},{"time":1788717660,"open":3857891.283014546,"high":3862346.1217791336,"low":3856218.1138858628,"close":3857971.6562815923},{"time":1788717720,"open":3857971.6562815923,"high":3863990.90845424,"low":3856376.8626654358,"close":3858297.6492697382},{"time":1788717780,"open":3858297.6492697382,"high":3864039.2845329195,"low":3857840.1697828053,"close":3859177.313376717},{"time":1788717840,"open":3859177.313376717,"high":3864571.4213983947,"low":3857594.324646203,"close":3859308.783710872},{"time":1788717900,"open":3859925.431967721,"high":3867172.6466709124,"low":3858090.3631083034,"close":3859986.1027189},{"time":1788717960,"open":3859986.1027189,"high":3874071.92968885,"low":3859185.2494094586,"close":3861829.4595259074},{"time":1788718020,"open":3861829.4595259074,"high":3867511.3333290718,"low":3859195.2456936482,"close":3861600.728639458},{"time":1788718080,"open":3861600.728639458,"high":3867753.252370614,"low":3860623.7839972996,"close":3862716.4440459684},{"time":1788718140,"open":3862716.4440459684,"high":3867608.100945689,"low":3860539.2441628273,"close":3862372.0505854506},{"time":1788718200,"open":3862230.746624442,"high":3867514.987463224,"low":3859935.892755285,"close":3862241.527846166},{"time":1788718260,"open":3862241.527846166,"high":3866934.4030048437,"low":3859796.0410906984,"close":3861970.1897178106},{"time":1788718320,"open":3861970.1897178106,"high":3868772.9204563815,"low":3860214.6588766524,"close":3862973.524045103},{"time":1788718380,"open":3862973.524045103,"high":3867902.043768811,"low":3861237.219960888,"close":3863134.1058604117},{"time":1788718440,"open":3863134.1058604117,"high":3869595.415105754,"low":3860774.829923902,"close":3863113.588596345},{"time":1788718500,"open":3862923.166873735,"high":3867324.348785577,"low":3859747.081016679,"close":3862171.8174657146},{"time":1788718560,"open":3862171.8174657146,"high":3868001.6639322923,"low":3860045.0665862556,"close":3862096.2016048725},{"time":1788718620,"open":3862096.2016048725,"high":3869211.1552657126,"low":3861250.0511458344,"close":3863182.7565013687},{"time":1788718680,"open":3863182.7565013687,"high":3868437.080812324,"low":3861270.87167864,"close":3863441.001823376},{"time":1788718740,"open":3863441.001823376,"high":3868291.941852313,"low":3861449.9857418425,"close":3863551.4157946147},{"time":1788718800,"open":3862866.8858358827,"high":3869686.5284935166,"low":3860830.4253303045,"close":3863303.009885488},{"time":1788718860,"open":3863303.009885488,"high":3868525.6225349684,"low":3862231.2981560724,"close":3864147.896681127},{"time":1788718920,"open":3864147.896681127,"high":3869686.5284935166,"low":3862252.2797666527,"close":3864422.2266898807},{"time":1788718980,"open":3864422.2266898807,"high":3869009.33335103,"low":3861960.291799236,"close":3864067.0959912785},{"time":1788719040,"open":3864067.0959912785,"high":3868864.2201062115,"low":3862182.167546276,"close":3864325.555204542},{"time":1788719100,"open":3864795.598536285,"high":3871269.8941175737,"low":3862908.216498616,"close":3865090.4134289036},{"time":1788719160,"open":3865090.4134289036,"high":3869286.438540317,"low":3862165.882608591,"close":3864314.073689699},{"time":1788719220,"open":3864314.073689699,"high":3869189.684609719,"low":3862050.2107248907,"close":3864114.099659539},{"time":1788719280,"open":3864114.099659539,"high":3869528.3233668115,"low":3862650.7613524105,"close":3864644.850078773},{"time":1788719340,"open":3864644.850078773,"high":3870931.255360481,"low":3862961.7376100332,"close":3865483.8415631806},{"time":1788719400,"open":3865365.07066119,"high":3870618.815165719,"low":3863730.1733745513,"close":3866275.1088661323},{"time":1788719460,"open":3866275.1088661323,"high":3871150.945433264,"low":3863674.262618137,"close":3865918.137629499},{"time":1788719520,"open":3865918.137629499,"high":3880192.804627345,"low":3864193.514127293,"close":3867110.407683458},{"time":1788719580,"open":3867110.407683458,"high":3872166.830489487,"low":3864294.468066125,"close":3867193.464192042},{"time":1788719640,"open":3867193.464192042,"high":3872021.7040528837,"low":3864046.257387872,"close":3866853.9861960476},{"time":1788719700,"open":3867641.76465015,"high":3873729.8566550952,"low":3865161.4852168085,"close":3867862.6180432336},{"time":1788719760,"open":3867862.6180432336,"high":3873246.00331302,"low":3865787.9973092694,"close":3868126.0462620975},{"time":1788719820,"open":3868126.0462620975,"high":3873004.0766419824,"low":3865877.2704671854,"close":3868211.4223523936},{"time":1788719880,"open":3868211.4223523936,"high":3868852.614966976,"low":3865957.845940312,"close":3868252.8782316176},{"time":1788719940,"open":3868252.8782316176,"high":3873100.8473103973,"low":3865860.8151070317,"close":3868340.692695927},{"time":1788720000,"open":3867513.8246495468,"high":3874256.3364286814,"low":3865283.5418329285,"close":3867933.858135094},{"time":1788720060,"open":3867933.858135094,"high":3872514.8367269607,"low":3865204.02127885,"close":3868053.843497193},{"time":1788720120,"open":3868053.843497193,"high":3872224.586776674,"low":3864347.8772332473,"close":3866781.451185492},{"time":1788720180,"open":3866781.451185492,"high":3872079.4618015303,"low":3864361.886509873,"close":3866828.9086802076},{"time":1788720240,"open":3866828.9086802076,"high":3872998.586644105,"low":3864207.28134627,"close":3866943.8463316076},{"time":1788720300,"open":3866496.595047462,"high":3871486.5083413892,"low":3863906.4753526873,"close":3866323.4539239686},{"time":1788720360,"open":3866323.4539239686,"high":3870906.075581518,"low":3863423.2047585426,"close":3865791.857389753},{"time":1788720420,"open":3865791.857389753,"high":3870760.96739155,"low":3862296.4663518183,"close":3865023.805580203},{"time":1788720480,"open":3865023.805580203,"high":3870519.1204082705,"low":3862412.066589528,"close":3864961.6865655067},{"time":1788720540,"open":3864961.6865655067,"high":3869938.6876483993,"low":3863223.8473635935,"close":3865429.211019746},{"time":1788720600,"open":3865396.4462446044,"high":3870002.6226226226,"low":3863087.9416101133,"close":3865536.5046875635},{"time":1788720660,"open":3865536.5046875635,"high":3871985.75107566,"low":3862949.3488091966,"close":3864899.995319771},{"time":1788720720,"open":3864899.995319771,"high":3883755.3603821197,"low":3863484.760829767,"close":3866398.734286461},{"time":1788720780,"open":3866398.734286461,"high":3870534.6814758764,"low":3862835.783539308,"close":3865677.6060114354},{"time":1788720840,"open":3865677.6060114354,"high":3870437.9435025575,"low":3862958.9340219013,"close":3865670.834009623},{"time":1788720900,"open":3865788.3636859017,"high":3870410.506743617,"low":3863321.2161233653,"close":3865744.0829402246},{"time":1788720960,"open":3865744.0829402246,"high":3870458.8772008596,"low":3863174.5010417844,"close":3865590.7959403805},{"time":1788721020,"open":3865590.7959403805,"high":3870362.1362863737,"low":3862920.5752371578,"close":3865359.4202438444},{"time":1788721080,"open":3865359.4202438444,"high":3872732.2886912734,"low":3863146.1529512675,"close":3866449.890224467},{"time":1788721140,"open":3866449.890224467,"high":3872442.0659478162,"low":3864487.0841176165,"close":3867320.823737451},{"time":1788721200,"open":3867420.684246826,"high":3872106.713339769,"low":3863286.140299195,"close":3866643.1658452055},{"time":1788721260,"open":3866643.1658452055,"high":3870026.729971162,"low":3862154.183712457,"close":3864636.3975988603},{"time":1788721320,"open":3864636.3975988603,"high":3870220.2167961486,"low":3862237.463409701,"close":3865229.267347513},{"time":1788721380,"open":3865229.267347513,"high":3869639.7563211885,"low":3862498.9337809826,"close":3864840.246798013},{"time":1788721440,"open":3864840.246798013,"high":3869397.897789955,"low":3860062.1584843476,"close":3864188.7493281136},{"time":1788721500,"open":3863342.6074485276,"high":3868260.4485767684,"low":3861883.087031267,"close":3863907.346610438},{"time":1788721560,"open":3863907.346610438,"high":3868260.4485767684,"low":3860358.082541553,"close":3862735.874743314},{"time":1788721620,"open":3862735.874743314,"high":3867244.8651767145,"low":3860207.3558771596,"close":3862477.929019145},{"time":1788721680,"open":3862477.929019145,"high":3867293.2262910027,"low":3860371.4055996947,"close":3862381.7023689975},{"time":1788721740,"open":3862381.7023689975,"high":3867438.3096338673,"low":3860393.507097636,"close":3862660.1296142135},{"time":1788721800,"open":3862681.0115626743,"high":3866927.242280605,"low":3859945.9970467235,"close":3862597.1167739583},{"time":1788721860,"open":3862597.1167739583,"high":3867217.4105350063,"low":3860070.789854689,"close":3862539.056695742},{"time":1788721920,"open":3862539.056695742,"high":3867217.4105350063,"low":3860309.4665180626,"close":3862446.8400946385},{"time":1788721980,"open":3862446.8400946385,"high":3867459.217413674,"low":3860236.077038436,"close":3862541.7736117435},{"time":1788722040,"open":3862541.7736117435,"high":3866733.7967776707,"low":3860008.8355621654,"close":3862398.44466107},{"time":1788722100,"open":3863280.3482365,"high":3867519.945410223,"low":3860910.984374552,"close":3863100.152022437},{"time":1788722160,"open":3863100.152022437,"high":3863386.093812908,"low":3861032.3585171523,"close":3863254.545003722},{"time":1788722220,"open":3863254.545003722,"high":3867906.924755129,"low":3860806.349994399,"close":3862980.6412575464},{"time":1788722280,"open":3862980.6412575464,"high":3867906.924755129,"low":3860580.181048512,"close":3863272.2454907615},{"time":1788722340,"open":3863272.2454907615,"high":3866842.731556637,"low":3860295.847439313,"close":3862638.3719278667},{"time":1788722400,"open":3862524.4831099636,"high":3867212.42869302,"low":3860177.682581952,"close":3862516.124602864},{"time":1788722460,"open":3862516.124602864,"high":3866873.831749958,"low":3858583.311969899,"close":3860330.530390388},{"time":1788722520,"open":3860330.530390388,"high":3865471.0729858447,"low":3859241.408180521,"close":3861138.052495654},{"time":1788722580,"open":3861138.052495654,"high":3866825.460758092,"low":3859259.4677575473,"close":3861293.8144258875},{"time":1788722640,"open":3861293.8144258875,"high":3867502.654644216,"low":3859719.034523295,"close":3862525.603843673},{"time":1788722700,"open":3862345.791912354,"high":3867903.035897186,"low":3860341.0317299794,"close":3862824.28656472},{"time":1788722760,"open":3862824.28656472,"high":3867322.6110165385,"low":3860677.898713687,"close":3862600.5268823444},{"time":1788722820,"open":3862600.5268823444,"high":3866935.6610961063,"low":3859760.3712632153,"close":3862445.0958656897},{"time":1788722880,"open":3862445.0958656897,"high":3867854.667157132,"low":3859245.998802324,"close":3861455.354440088},{"time":1788722940,"open":3861455.354440088,"high":3868483.460777834,"low":3859618.5186690087,"close":3862498.3594799964},{"time":1788723000,"open":3863067.601038207,"high":3866925.0461867317,"low":3859941.0920553613,"close":3862308.279376741},{"time":1788723060,"open":3862308.279376741,"high":3866199.4081596746,"low":3859991.8013555105,"close":3861771.1236846386},{"time":1788723120,"open":3861771.1236846386,"high":3866199.4081596746,"low":3860002.2097249427,"close":3861750.6059458693},{"time":1788723180,"open":3861750.6059458693,"high":3866199.4081596746,"low":3859913.5562073546,"close":3861670.3499193755},{"time":1788723240,"open":3861670.3499193755,"high":3863276.5381866894,"low":3861435.359094529,"close":3861567.3669456593},{"time":1788723300,"open":3861279.308396163,"high":3865814.2595575266,"low":3858642.928451413,"close":3860938.3333428022},{"time":1788723360,"open":3860938.3333428022,"high":3865475.653738851,"low":3858964.9789013932,"close":3860671.2626649574},{"time":1788723420,"open":3860671.2626649574,"high":3864991.931140743,"low":3858819.873852429,"close":3859118.853323491},{"time":1788723480,"open":3859118.853323491,"high":3866056.1208565803,"low":3858632.260891272,"close":3860328.074086384},{"time":1788723540,"open":3860328.074086384,"high":3865137.047920176,"low":3858774.633415462,"close":3860625.887120452},{"time":1788723600,"open":3860847.5117650297,"high":3865358.9315342675,"low":3858131.984457193,"close":3860162.6741031855},{"time":1788723660,"open":3860162.6741031855,"high":3865407.306570956,"low":3858509.773475988,"close":3860516.472884169},{"time":1788723720,"open":3860516.472884169,"high":3879840.695356361,"low":3858699.9166186354,"close":3860486.4251977964},{"time":1788723780,"open":3860486.4251977964,"high":3865697.556791085,"low":3858367.643610582,"close":3860505.2832674384},{"time":1788723840,"open":3860505.2832674384,"high":3864875.1811673855,"low":3858209.464364961,"close":3860384.753307158},{"time":1788723900,"open":3858005.167874816,"high":3863314.696485749,"low":3855383.0636280105,"close":3857951.916618808},{"time":1788723960,"open":3857951.916618808,"high":3858997.4685397064,"low":3855967.904926185,"close":3858098.638301091},{"time":1788724020,"open":3858098.638301091,"high":3863411.3869212703,"low":3855940.940123363,"close":3858107.9610093846},{"time":1788724080,"open":3858107.9610093846,"high":3862927.9347436624,"low":3855924.2897707936,"close":3858171.5479370463},{"time":1788724140,"open":3858171.5479370463,"high":3863411.3869212703,"low":3856082.9836656954,"close":3858337.760248667},{"time":1788724200,"open":3858382.8818854964,"high":3859139.2894578227,"low":3856140.640158588,"close":3858530.9287750674},{"time":1788724260,"open":3858530.9287750674,"high":3859115.116566254,"low":3856107.2422971157,"close":3858352.671113195},{"time":1788724320,"open":3858352.671113195,"high":3863891.67994027,"low":3856146.5054678484,"close":3858455.2897930904},{"time":1788724380,"open":3858455.2897930904,"high":3863021.455843789,"low":3855993.9284875947,"close":3858342.963144918},{"time":1788724440,"open":3858342.963144918,"high":3863021.455843789,"low":3856135.7420222065,"close":3858411.1026527234},{"time":1788724500,"open":3857049.0391175076,"high":3857697.7097691894,"low":3854765.392946406,"close":3857049.781229896},{"time":1788724560,"open":3857049.781229896,"high":3867336.5330959307,"low":3854651.2055976437,"close":3857028.9485529377},{"time":1788724620,"open":3857028.9485529377,"high":3862962.6401468604,"low":3854662.017455371,"close":3857448.994864689},{"time":1788724680,"open":3857448.994864689,"high":3861754.422233864,"low":3853838.39323185,"close":3856786.9107466317},{"time":1788724740,"open":3856786.9107466317,"high":3862865.9827138204,"low":3853946.170697087,"close":3856956.1399874296},{"time":1788724800,"open":3855872.6584625347,"high":3861877.471298668,"low":3853472.9221782293,"close":3856761.7108121067},{"time":1788724860,"open":3856761.7108121067,"high":3861394.3198966715,"low":3853744.5019436507,"close":3856304.199112955},{"time":1788724920,"open":3856304.199112955,"high":3860814.5382142756,"low":3853864.699136099,"close":3856282.0706823645},{"time":1788724980,"open":3856282.0706823645,"high":3861056.113915274,"low":3853645.2928872285,"close":3856040.6096525374},{"time":1788725040,"open":3856040.6096525374,"high":3861104.4290554733,"low":3852458.073190251,"close":3855939.727790155},{"time":1788725100,"open":3856090.937162451,"high":3860531.08543686,"low":3852745.1153972973,"close":3855429.848731932},{"time":1788725160,"open":3855429.848731932,"high":3860627.719506583,"low":3852786.8610714697,"close":3855507.390583317},{"time":1788725220,"open":3855507.390583317,"high":3859854.6469487986,"low":3852234.308220984,"close":3855153.512301073},{"time":1788725280,"open":3855153.512301073,"high":3859081.574391014,"low":3851989.302387826,"close":3854666.252354212},{"time":1788725340,"open":3854666.252354212,"high":3859613.061774491,"low":3851973.882592391,"close":3854721.4250658457},{"time":1788725400,"open":3853034.6959305853,"high":3858310.559322389,"low":3850667.2845795252,"close":3853031.8421698785},{"time":1788725460,"open":3853031.8421698785,"high":3857924.192182049,"low":3851015.8444228577,"close":3853468.6473078877},{"time":1788725520,"open":3853468.6473078877,"high":3858310.559322389,"low":3850640.9154579956,"close":3853645.231810297},{"time":1788725580,"open":3853645.231810297,"high":3858696.926462728,"low":3850664.097350465,"close":3853550.49283768},{"time":1788725640,"open":3853550.49283768,"high":3859711.140206119,"low":3851499.637985118,"close":3854188.716154116},{"time":1788725700,"open":3854870.8344880147,"high":3860345.931464379,"low":3852597.2274505342,"close":3855065.0459873085},{"time":1788725760,"open":3855065.0459873085,"high":3860007.8003843804,"low":3852503.7428319873,"close":3855127.9812315474},{"time":1788725820,"open":3855127.9812315474,"high":3860007.8003843804,"low":3852553.253056666,"close":3855058.6509460253},{"time":1788725880,"open":3855058.6509460253,"high":3860104.40926438,"low":3852086.702536556,"close":3855173.7501613107},{"time":1788725940,"open":3855173.7501613107,"high":3862181.5001843716,"low":3852044.355262732,"close":3855561.281811261},{"time":1788726000,"open":3855387.8549046894,"high":3871773.806406359,"low":3854149.0744618955,"close":3858169.113514674},{"time":1788726060,"open":3858169.113514674,"high":3865823.654604221,"low":3856300.511891227,"close":3860391.8550325716},{"time":1788726120,"open":3860391.8550325716,"high":3865195.7251303745,"low":3857305.0770342397,"close":3860553.045487491},{"time":1788726180,"open":3860553.045487491,"high":3866258.375009192,"low":3858067.3764248574,"close":3861189.0012810985},{"time":1788726240,"open":3861189.0012810985,"high":3865630.445535345,"low":3857429.16890899,"close":3861207.587481909},{"time":1788726300,"open":3863451.92660705,"high":3867877.3554607215,"low":3859668.3780700294,"close":3862819.2739276113},{"time":1788726360,"open":3862819.2739276113,"high":3867539.0430592694,"low":3859684.613512895,"close":3863117.676077643},{"time":1788726420,"open":3863117.676077643,"high":3867249.0610008817,"low":3862320.8159185834,"close":3862890.9829827356},{"time":1788726480,"open":3862890.9829827356,"high":3868843.962322014,"low":3859698.062082254,"close":3863342.017209177},{"time":1788726540,"open":3863342.017209177,"high":3867829.025117657,"low":3859989.0243492234,"close":3863100.12819291},{"time":1788726600,"open":3860646.701978708,"high":3865372.5956161227,"low":3857779.9158725063,"close":3860697.8354822923},{"time":1788726660,"open":3860697.8354822923,"high":3866000.491050815,"low":3857697.5176628674,"close":3860968.3718025386},{"time":1788726720,"open":3860968.3718025386,"high":3866386.8882413954,"low":3858111.7613771907,"close":3861452.527714847},{"time":1788726780,"open":3861452.527714847,"high":3866241.989294928,"low":3858095.684040517,"close":3861168.441424416},{"time":1788726840,"open":3861168.441424416,"high":3866386.8882413954,"low":3858514.109687973,"close":3861500.763511938},{"time":1788726900,"open":3862222.150492013,"high":3866819.335992184,"low":3858899.865175936,"close":3862154.8370987554},{"time":1788726960,"open":3862154.8370987554,"high":3868075.3614623733,"low":3858744.081011876,"close":3862618.839005622},{"time":1788727020,"open":3862618.839005622,"high":3867737.200758861,"low":3858544.2712642015,"close":3862438.6509034764},{"time":1788727080,"open":3862438.6509034764,"high":3866432.8666167413,"low":3858375.7055989797,"close":3861757.987493496},{"time":1788727140,"open":3861757.987493496,"high":3866432.8666167413,"low":3858241.7150353417,"close":3861539.118453841},{"time":1788727200,"open":3861387.591199971,"high":3867247.2828574576,"low":3857750.599582711,"close":3861511.6316588107},{"time":1788727260,"open":3861511.6316588107,"high":3864976.864371719,"low":3857048.382665092,"close":3859914.4676081277},{"time":1788727320,"open":3859914.4676081277,"high":3865025.171148011,"low":3857366.0988994287,"close":3860312.0139832357},{"time":1788727380,"open":3860312.0139832357,"high":3865942.999897565,"low":3857280.174179502,"close":3860515.476974438},{"time":1788727440,"open":3860515.476974438,"high":3866812.521870827,"low":3857902.0129379886,"close":3860564.1387924487},{"time":1788727500,"open":3859926.8234912734,"high":3866995.2546928483,"low":3858565.9193716,"close":3861463.517726491},{"time":1788727560,"open":3861463.517726491,"high":3866995.2546928483,"low":3859006.7155992943,"close":3861168.6787831713},{"time":1788727620,"open":3861168.6787831713,"high":3866995.2546928483,"low":3857901.7876139516,"close":3862098.295622627},{"time":1788727680,"open":3862098.295622627,"high":3865401.394238651,"low":3856348.358219256,"close":3859955.9970234446},{"time":1788727740,"open":3859955.9970234446,"high":3864966.7050238694,"low":3856984.764837348,"close":3860388.0217547542},{"time":1788727800,"open":3860930.8843860845,"high":3865703.433901699,"low":3857776.0517942845,"close":3861089.3196592787},{"time":1788727860,"open":3861089.3196592787,"high":3866379.7122121807,"low":3858158.9358353866,"close":3861388.482833529},{"time":1788727920,"open":3861388.482833529,"high":3865655.1283080927,"low":3857015.3787230384,"close":3860995.993737084},{"time":1788727980,"open":3860995.993737084,"high":3864689.0164359757,"low":3856546.5810194258,"close":3859920.41759899},{"time":1788728040,"open":3859920.41759899,"high":3863529.682189435,"low":3856602.163736878,"close":3859611.7309557344},{"time":1788728100,"open":3859318.915750929,"high":3863816.1928893705,"low":3856143.7697471874,"close":3859349.5735780667},{"time":1788728160,"open":3859349.5735780667,"high":3863719.5890317108,"low":3855969.591029106,"close":3859017.8851713203},{"time":1788728220,"open":3859017.8851713203,"high":3863526.3813163913,"low":3855849.9450735208,"close":3858805.849147688},{"time":1788728280,"open":3858805.849147688,"high":3863671.287102881,"low":3856116.973420594,"close":3859121.1752875526},{"time":1788728340,"open":3859121.1752875526,"high":3864444.117964159,"low":3856100.182874913,"close":3859220.386211307},{"time":1788728400,"open":3859510.874521407,"high":3865797.7218917073,"low":3857504.7713679676,"close":3860644.209782148},{"time":1788728460,"open":3860644.209782148,"high":3866908.749876956,"low":3857999.8997900095,"close":3861679.8644200824},{"time":1788728520,"open":3861679.8644200824,"high":3867343.499958141,"low":3859457.4354352485,"close":3862731.5314082266},{"time":1788728580,"open":3862731.5314082266,"high":3867343.499958141,"low":3858835.9244588967,"close":3862671.5158145647},{"time":1788728640,"open":3862671.5158145647,"high":3867440.1110872924,"low":3859263.9788576206,"close":3862613.1184313484},{"time":1788728700,"open":3864104.9291462605,"high":3869175.4071789295,"low":3860995.612467005,"close":3863957.966471515},{"time":1788728760,"open":3863957.966471515,"high":3870383.512705295,"low":3859344.867694981,"close":3864070.2172336956},{"time":1788728820,"open":3864070.2172336956,"high":3867580.7078841277,"low":3859671.5233222567,"close":3862412.826962899},{"time":1788728880,"open":3862412.826962899,"high":3870528.4853684586,"low":3860042.2102885745,"close":3864008.5692423433},{"time":1788728940,"open":3864008.5692423433,"high":3869610.325168421,"low":3861180.3529545576,"close":3864707.2446631915},{"time":1788729000,"open":3864109.1557882586,"high":3869736.2286479706,"low":3860659.8786431616,"close":3864506.7877361197},{"time":1788729060,"open":3864506.7877361197,"high":3869832.8621330974,"low":3861282.6373133906,"close":3865162.156114581},{"time":1788729120,"open":3865162.156114581,"high":3869059.7942520827,"low":3860898.7279922785,"close":3864744.277586867},{"time":1788729180,"open":3864744.277586867,"high":3870267.7128161686,"low":3861031.881932188,"close":3864994.9644827107},{"time":1788729240,"open":3864994.9644827107,"high":3871040.780697183,"low":3861043.295768332,"close":3865239.393008341},{"time":1788729300,"open":3865390.1039381493,"high":3869887.1149155037,"low":3861629.975398173,"close":3865558.976387134},{"time":1788729360,"open":3865558.976387134,"high":3871771.541348957,"low":3862005.9161982485,"close":3866044.36977416},{"time":1788729420,"open":3866044.36977416,"high":3871384.9923369666,"low":3863422.632172317,"close":3866682.9102872973},{"time":1788729480,"open":3866682.9102872973,"high":3871626.5854694606,"low":3863059.9556665067,"close":3866707.0965566807},{"time":1788729540,"open":3866707.0965566807,"high":3871578.266842962,"low":3862401.9104465656,"close":3866566.04594657},{"time":1788729600,"open":3868055.4144826955,"high":3871571.1116530052,"low":3863292.798435318,"close":3866779.086062628},{"time":1788729660,"open":3866779.086062628,"high":3870942.72755348,"low":3860399.680129788,"close":3864973.290663566},{"time":1788729720,"open":3864973.290663566,"high":3868912.5635396284,"low":3860477.9188527884,"close":3863989.7211293587},{"time":1788729780,"open":3863989.7211293587,"high":3868719.2145859282,"low":3860692.116235809,"close":3864058.216908168},{"time":1788729840,"open":3864058.216908168,"high":3869492.6104007284,"low":3860688.955300651,"close":3864253.1764070853},{"time":1788729900,"open":3864112.4553865474,"high":3870801.762925595,"low":3861867.995857463,"close":3865604.104450747},{"time":1788729960,"open":3865604.104450747,"high":3870705.091969252,"low":3861154.3777500405,"close":3865628.923803168},{"time":1788730020,"open":3865628.923803168,"high":3868965.01475508,"low":3859774.0077006407,"close":3863793.7547323355},{"time":1788730080,"open":3863793.7547323355,"high":3868384.989017023,"low":3859781.6127449963,"close":3863190.985315704},{"time":1788730140,"open":3863190.985315704,"high":3867466.6149317655,"low":3858410.3332955996,"close":3860972.592243905},{"time":1788730200,"open":3861810.790004041,"high":3867290.957108833,"low":3858621.6712678927,"close":3862890.147900425},{"time":1788730260,"open":3862890.147900425,"high":3867919.454739126,"low":3858671.4966749335,"close":3862477.422526748},{"time":1788730320,"open":3862477.422526748,"high":3863510.785592477,"low":3859508.6011314383,"close":3862918.2703089993},{"time":1788730380,"open":3862918.2703089993,"high":3867339.303080394,"low":3859486.3090338474,"close":3862923.510713339},{"time":1788730440,"open":3862923.510713339,"high":3867339.303080394,"low":3859159.0199518353,"close":3862904.9652952217},{"time":1788730500,"open":3863052.7008654615,"high":3867680.599522619,"low":3859802.54918535,"close":3863377.840057222},{"time":1788730560,"open":3863377.840057222,"high":3867728.947343156,"low":3860130.627511981,"close":3863557.0756641463},{"time":1788730620,"open":3863557.0756641463,"high":3867535.556061007,"low":3862976.8954792856,"close":3863742.5909366915},{"time":1788730680,"open":3863742.5909366915,"high":3867487.20824047,"low":3859677.4918811535,"close":3862074.1106326953},{"time":1788730740,"open":3862074.1106326953,"high":3867293.816958321,"low":3859617.5462994296,"close":3862946.0216310034},{"time":1788730800,"open":3863114.2114836387,"high":3867510.54603636,"low":3858440.3004021165,"close":3861793.1550548696},{"time":1788730860,"open":3861793.1550548696,"high":3868719.2941755136,"low":3859509.2077649906,"close":3863874.1458917493},{"time":1788730920,"open":3863874.1458917493,"high":3870459.891495895,"low":3860744.797791668,"close":3864359.519389752},{"time":1788730980,"open":3864359.519389752,"high":3871233.4903049534,"low":3861651.5535936058,"close":3865488.2916165004},{"time":1788731040,"open":3865488.2916165004,"high":3869396.19313344,"low":3858454.2957242383,"close":3863329.1200758615},{"time":1788731100,"open":3863736.2339703,"high":3872463.472505088,"low":3860351.9906640756,"close":3866257.294661584},{"time":1788731160,"open":3866257.294661584,"high":3872898.6676907996,"low":3863775.7235715725,"close":3867824.7995042643},{"time":1788731220,"open":3867824.7995042643,"high":3871883.212257472,"low":3863908.904394895,"close":3867520.1326142806},{"time":1788731280,"open":3867520.1326142806,"high":3871786.5022162027,"low":3862030.427149649,"close":3866318.185543797},{"time":1788731340,"open":3866318.185543797,"high":3870916.111844779,"low":3861527.6494563404,"close":3865787.3570175106},{"time":1788731400,"open":3865388.2117316746,"high":3870323.0368995927,"low":3860333.689971296,"close":3863131.3357270537},{"time":1788731460,"open":3863131.3357270537,"high":3868485.7358377026,"low":3860106.3548912453,"close":3863812.1203110884},{"time":1788731520,"open":3863812.1203110884,"high":3868534.085865647,"low":3860321.984333295,"close":3862139.358925349},{"time":1788731580,"open":3862139.358925349,"high":3869501.0864245365,"low":3860804.7872916,"close":3864398.7748848777},{"time":1788731640,"open":3864398.7748848777,"high":3869356.0363407033,"low":3861393.4270355524,"close":3864961.2792879334},{"time":1788731700,"open":3864101.600333301,"high":3868302.0227712323,"low":3859678.9580672327,"close":3861887.9952740017},{"time":1788731760,"open":3861887.9952740017,"high":3868640.3976857504,"low":3859816.580052392,"close":3863685.904541331},{"time":1788731820,"open":3863685.904541331,"high":3868302.0227712323,"low":3860187.4180230172,"close":3863849.6898566},{"time":1788731880,"open":3863849.6898566,"high":3869607.183155802,"low":3860507.925021293,"close":3864215.9272588184},{"time":1788731940,"open":3864215.9272588184,"high":3868592.058412248,"low":3860313.944997293,"close":3864081.1296751546},{"time":1788732000,"open":3864378.8840520247,"high":3869083.5323811327,"low":3858712.090842072,"close":3863090.7649301533},{"time":1788732060,"open":3863090.7649301533,"high":3867294.8414410558,"low":3857533.6290787943,"close":3861925.776588056},{"time":1788732120,"open":3861925.776588056,"high":3866811.4114572513,"low":3854593.489096259,"close":3860436.0697643203},{"time":1788732180,"open":3860436.0697643203,"high":3863330.7155738585,"low":3854679.5742345396,"close":3858492.9119420163},{"time":1788732240,"open":3858492.9119420163,"high":3864200.889544707,"low":3855053.4873624137,"close":3858760.5552159273},{"time":1788732300,"open":3856766.64699506,"high":3863895.3008273086,"low":3854005.159395495,"close":3858786.095509566},{"time":1788732360,"open":3858786.095509566,"high":3864571.753085857,"low":3854627.3000283716,"close":3859260.9857442067},{"time":1788732420,"open":3859260.9857442067,"high":3862832.304421019,"low":3849065.183090075,"close":3855083.7418330405},{"time":1788732480,"open":3855083.7418330405,"high":3858290.410685052,"low":3849251.5342026004,"close":3853372.8029317087},{"time":1788732540,"open":3853372.8029317087,"high":3858097.138611181,"low":3847084.811518782,"close":3851320.7786121857},{"time":1788732600,"open":3852164.632208251,"high":3856381.060877583,"low":3847111.72196713,"close":3851401.9522455125},{"time":1788732660,"open":3851401.9522455125,"high":3859087.4627750595,"low":3848917.979327719,"close":3853135.09365106},{"time":1788732720,"open":3853135.09365106,"high":3859087.4627750595,"low":3848126.1711795325,"close":3852910.601866513},{"time":1788732780,"open":3852910.601866513,"high":3857830.9190369453,"low":3848523.6655324753,"close":3852711.8037506253},{"time":1788732840,"open":3852711.8037506253,"high":3858604.176721939,"low":3850161.035182112,"close":3854162.9509776225},{"time":1788732900,"open":3854504.0441823127,"high":3859477.324681158,"low":3850845.724432405,"close":3854455.3716441854},{"time":1788732960,"open":3854455.3716441854,"high":3859187.327386813,"low":3849842.4183721794,"close":3852547.2090525823},{"time":1788733020,"open":3852547.2090525823,"high":3857205.679208784,"low":3849737.9506629542,"close":3852806.1462092926},{"time":1788733080,"open":3852806.1462092926,"high":3858655.6656805123,"low":3846429.142407447,"close":3850897.3514558934},{"time":1788733140,"open":3850897.3514558934,"high":3855175.6981483647,"low":3846051.378939077,"close":3849192.625728695},{"time":1788733200,"open":3848843.113088565,"high":3854342.3572991057,"low":3846022.983289154,"close":3849197.4059891123},{"time":1788733260,"open":3849197.4059891123,"high":3855550.5696413685,"low":3846950.5925608445,"close":3850425.2954546777},{"time":1788733320,"open":3850425.2954546777,"high":3855937.1975908927,"low":3847335.5192688643,"close":3850639.751544422},{"time":1788733380,"open":3850639.751544422,"high":3857483.709388989,"low":3847798.045980554,"close":3852613.1544933165},{"time":1788733440,"open":3852613.1544933165,"high":3857628.6948700603,"low":3849608.0013357815,"close":3853044.4210485797},{"time":1788733500,"open":3855556.4987637657,"high":3861401.1214697803,"low":3852989.505736388,"close":3856501.343389258},{"time":1788733560,"open":3856501.343389258,"high":3864302.721621172,"low":3853323.449239583,"close":3858350.974365966},{"time":1788733620,"open":3858350.974365966,"high":3865415.001679206,"low":3855235.7711829394,"close":3859856.1722222627},{"time":1788733680,"open":3859856.1722222627,"high":3863674.0415883707,"low":3855751.8613586444,"close":3859169.1247289986},{"time":1788733740,"open":3859169.1247289986,"high":3864641.2416388346,"low":3855877.677120255,"close":3859565.082093218},{"time":1788733800,"open":3859805.867081009,"high":3865704.514642892,"low":3857246.6640059557,"close":3860554.794098904},{"time":1788733860,"open":3860554.794098904,"high":3867155.4052290134,"low":3857836.7608898277,"close":3860903.7444784837},{"time":1788733920,"open":3860903.7444784837,"high":3866913.5901313266,"low":3859446.741929048,"close":3862814.871997079},{"time":1788733980,"open":3862814.871997079,"high":3869041.562990972,"low":3859052.83605466,"close":3863932.5950706303},{"time":1788734040,"open":3863932.5950706303,"high":3870782.631694318,"low":3861384.5484953844,"close":3865579.5067921523},{"time":1788734100,"open":3866049.185762577,"high":3872462.165253872,"low":3863481.0253820685,"close":3867494.0246040993},{"time":1788734160,"open":3867494.0246040993,"high":3873816.494335786,"low":3863095.8823855286,"close":3867878.194776056},{"time":1788734220,"open":3867878.194776056,"high":3873961.601023134,"low":3865877.6443100222,"close":3869422.9594132113},{"time":1788734280,"open":3869422.9594132113,"high":3874348.552189395,"low":3864959.3605746734,"close":3869374.761471067},{"time":1788734340,"open":3869374.761471067,"high":3874106.7077104817,"low":3864223.7127739997,"close":3868194.2943369467},{"time":1788734400,"open":3867905.670629986,"high":3873382.3552704398,"low":3863464.8930271966,"close":3867868.899277427},{"time":1788734460,"open":3867868.899277427,"high":3871931.3966677114,"low":3864134.8560032607,"close":3866378.3316079946},{"time":1788734520,"open":3866378.3316079946,"high":3873527.451130713,"low":3863310.400241177,"close":3867250.7913939753},{"time":1788734580,"open":3867250.7913939753,"high":3870915.7256458015,"low":3862163.595427517,"close":3866020.788173136},{"time":1788734640,"open":3866020.788173136,"high":3872124.857814742,"low":3862743.8301453744,"close":3867144.9267804273},{"time":1788734700,"open":3865424.578111495,"high":3871320.825406103,"low":3862004.6928343414,"close":3865263.7135319007},{"time":1788734760,"open":3865263.7135319007,"high":3870402.293760069,"low":3861462.592570335,"close":3865499.0836487287},{"time":1788734820,"open":3865499.0836487287,"high":3869532.10588488,"low":3861477.392828514,"close":3865220.352873979},{"time":1788734880,"open":3865220.352873979,"high":3870257.262447538,"low":3861854.7110143807,"close":3865331.8583931634},{"time":1788734940,"open":3865331.8583931634,"high":3871659.23180201,"low":3862566.7551916684,"close":3866729.370422069},{"time":1788735000,"open":3867807.1441600434,"high":3873221.9520976427,"low":3864945.3218319397,"close":3868485.984017046},{"time":1788735060,"open":3868485.984017046,"high":3875833.243365787,"low":3865010.086797975,"close":3869350.39962028},{"time":1788735120,"open":3869350.39962028,"high":3874672.669468834,"low":3865173.9303887137,"close":3869191.2151595093},{"time":1788735180,"open":3869191.2151595093,"high":3874914.4556973656,"low":3866391.325309715,"close":3869757.657729532},{"time":1788735240,"open":3869757.657729532,"high":3874044.025274651,"low":3866109.145513676,"close":3869644.5968126846},{"time":1788735300,"open":3870376.869624643,"high":3876083.0233212872,"low":3867098.201103443,"close":3870786.703338409},{"time":1788735360,"open":3870786.703338409,"high":3878211.144771576,"low":3868208.5799741987,"close":3871714.2791801067},{"time":1788735420,"open":3871714.2791801067,"high":3877534.0152192116,"low":3866597.297286049,"close":3871675.337922146},{"time":1788735480,"open":3871675.337922146,"high":3876905.2520634443,"low":3866996.2393324845,"close":3870585.3955081096},{"time":1788735540,"open":3870585.3955081096,"high":3876711.7864770545,"low":3868248.0138047333,"close":3872240.5068007438},{"time":1788735600,"open":3872096.4156374824,"high":3876035.518366572,"low":3866415.1971286363,"close":3870172.1432110085},{"time":1788735660,"open":3870172.1432110085,"high":3877438.0916743586,"low":3868522.7305245725,"close":3871269.939535129},{"time":1788735720,"open":3871269.939535129,"high":3878598.841998044,"low":3868774.916130822,"close":3873138.294190865},{"time":1788735780,"open":3873138.294190865,"high":3892936.62908452,"low":3870712.087793548,"close":3880652.937020478},{"time":1788735840,"open":3880652.937020478,"high":3886965.917247943,"low":3874327.7952698027,"close":3880013.7400631174},{"time":1788735900,"open":3884274.559196533,"high":3890266.0167189944,"low":3879006.308914304,"close":3884081.5978653454},{"time":1788735960,"open":3884081.5978653454,"high":3887264.118811933,"low":3876756.9917149018,"close":3881750.821573832},{"time":1788736020,"open":3881750.821573832,"high":3887167.283395576,"low":3876828.204741423,"close":3881482.018040936},{"time":1788736080,"open":3881482.018040936,"high":3888184.0552673223,"low":3878123.1169654466,"close":3882238.4867353006},{"time":1788736140,"open":3882238.4867353006,"high":3889346.0802636044,"low":3878610.174354727,"close":3882967.6283766693},{"time":1788736200,"open":3876774.897743834,"high":3883046.4960112073,"low":3872574.168262808,"close":3877094.7448959965},{"time":1788736260,"open":3877094.7448959965,"high":3882031.345732767,"low":3872729.863826957,"close":3877042.868815635},{"time":1788736320,"open":3877042.868815635,"high":3882128.0267116665,"low":3873298.7724390365,"close":3876902.8579885894},{"time":1788736380,"open":3876902.8579885894,"high":3881741.3027960705,"low":3873119.6872029263,"close":3876725.878089975},{"time":1788736440,"open":3876725.878089975,"high":3881596.2813277217,"low":3872640.5535982377,"close":3876762.059571197},{"time":1788736500,"open":3878108.4032379356,"high":3881541.9428053326,"low":3872362.300892219,"close":3876178.080172503},{"time":1788736560,"open":3876178.080172503,"high":3882073.8728567963,"low":3872609.2311828374,"close":3876712.7229784387},{"time":1788736620,"open":3876712.7229784387,"high":3882750.8747404767,"low":3873731.4377676058,"close":3877266.6724029095},{"time":1788736680,"open":3877266.6724029095,"high":3886667.814210343,"low":3874806.0792457187,"close":3880124.122442405},{"time":1788736740,"open":3880124.122442405,"high":3885749.0259396336,"low":3876676.101094527,"close":3880614.055737296},{"time":1788736800,"open":3881515.460557346,"high":3886845.097571576,"low":3875845.9879432432,"close":3880310.309301363},{"time":1788736860,"open":3880310.309301363,"high":3885103.8312104642,"low":3874774.664327334,"close":3879578.441953213},{"time":1788736920,"open":3879578.441953213,"high":3884523.4090900933,"low":3875220.607293362,"close":3879181.7844098597},{"time":1788736980,"open":3879181.7844098597,"high":3883652.7759095374,"low":3873886.094034268,"close":3877605.1656931434},{"time":1788737040,"open":3877605.1656931434,"high":3882588.6686888584,"low":3872265.97453769,"close":3875705.057412794},{"time":1788737100,"open":3873888.995637893,"high":3878980.585128513,"low":3869549.7516033063,"close":3872585.205471014},{"time":1788737160,"open":3872585.205471014,"high":3880334.268808544,"low":3869530.5762940287,"close":3873716.244383638},{"time":1788737220,"open":3873716.244383638,"high":3880575.9980371213,"low":3871173.2798509886,"close":3874764.450967738},{"time":1788737280,"open":3874764.450967738,"high":3880721.035574267,"low":3871232.5467412816,"close":3875335.715367737},{"time":1788737340,"open":3875335.715367737,"high":3879319.006048521,"low":3869337.309141716,"close":3872320.9594265497},{"time":1788737400,"open":3873169.568998096,"high":3881136.278036456,"low":3871101.3793821814,"close":3874974.0534441094},{"time":1788737460,"open":3874974.0534441094,"high":3880749.426511752,"low":3871942.177274397,"close":3875998.8640709873},{"time":1788737520,"open":3875998.8640709873,"high":3882586.9712540973,"low":3872674.39966548,"close":3876567.3987476085},{"time":1788737580,"open":3876567.3987476085,"high":3882732.0405758615,"low":3873640.880352629,"close":3877536.2953661177},{"time":1788737640,"open":3877536.2953661177,"high":3883263.96142233,"low":3874063.8291484322,"close":3877771.2192497714},{"time":1788737700,"open":3878428.0430334816,"high":3885082.466727385,"low":3876020.3933024136,"close":3878476.8787742155},{"time":1788737760,"open":3878476.8787742155,"high":3888081.073867236,"low":3876778.246878672,"close":3881839.2947138427},{"time":1788737820,"open":3881839.2947138427,"high":3888854.9079678426,"low":3878097.1886445195,"close":3883185.748788205},{"time":1788737880,"open":3883185.748788205,"high":3898943.412014298,"low":3880842.820362742,"close":3887611.0356206405},{"time":1788737940,"open":3887611.0356206405,"high":3895964.508767167,"low":3885008.9287015395,"close":3889189.462245998},{"time":1788738000,"open":3893925.929421336,"high":3898869.132733636,"low":3887260.244558731,"close":3892843.0491455575},{"time":1788738060,"open":3892843.0491455575,"high":3898723.8621365097,"low":3887433.9560074625,"close":3890890.189042338},{"time":1788738120,"open":3890890.189042338,"high":3899547.0621868907,"low":3889149.4961933224,"close":3893814.897011227},{"time":1788738180,"open":3893814.897011227,"high":3902016.662338034,"low":3890699.4340359834,"close":3896294.863780597},{"time":1788738240,"open":3896294.863780597,"high":3898384.8974098824,"low":3888147.4649869422,"close":3893108.6885747737},{"time":1788738300,"open":3887558.0172359245,"high":3894325.692659842,"low":3883568.4504267494,"close":3888474.346875456},{"time":1788738360,"open":3888474.346875456,"high":3900176.5861474546,"low":3886487.0318690357,"close":3893028.754270801},{"time":1788738420,"open":3893028.754270801,"high":3897662.15258253,"low":3885888.22967351,"close":3891324.8295629374},{"time":1788738480,"open":3891324.8295629374,"high":3893842.1477435105,"low":3884230.374747217,"close":3888716.202025837},{"time":1788738540,"open":3888716.202025837,"high":3898290.7609737613,"low":3885252.5150544383,"close":3891213.127869999},{"time":1788738600,"open":3890863.309181457,"high":3898375.457309731,"low":3885177.3660336784,"close":3890819.4220628007},{"time":1788738660,"open":3890819.4220628007,"high":3893782.193574497,"low":3884135.62017515,"close":3888344.495207286},{"time":1788738720,"open":3888344.495207286,"high":3892960.241116613,"low":3883629.8647987577,"close":3887641.1981875277},{"time":1788738780,"open":3887641.1981875277,"high":3891993.238224985,"low":3883722.1366310506,"close":3887342.3378132936},{"time":1788738840,"open":3887342.3378132936,"high":3894845.896755288,"low":3884476.116946333,"close":3889533.71987723},{"time":1788738900,"open":3889132.791871168,"high":3891495.3663735907,"low":3881176.546886515,"close":3886162.223431667},{"time":1788738960,"open":3886162.223431667,"high":3889078.108337977,"low":3878688.0133936717,"close":3882714.8044126364},{"time":1788739020,"open":3882714.8044126364,"high":3889464.8696236755,"low":3879624.69966135,"close":3883705.035732589},{"time":1788739080,"open":3883705.035732589,"high":3889029.763177265,"low":3880059.9488800545,"close":3883930.8311479436},{"time":1788739140,"open":3883930.8311479436,"high":3889368.179302251,"low":3880186.6917829555,"close":3884119.3845019005},{"time":1788739200,"open":3883746.076181764,"high":3889091.0475412477,"low":3874979.079893193,"close":3881366.4905029875},{"time":1788739260,"open":3881366.4905029875,"high":3886142.2761757127,"low":3875099.0261883494,"close":3879967.210727259},{"time":1788739320,"open":3879967.210727259,"high":3888296.329487979,"low":3877676.7272337344,"close":3883736.144620641},{"time":1788739380,"open":3883736.144620641,"high":3889526.1121689496,"low":3878574.8335480066,"close":3883850.030895961},{"time":1788739440,"open":3883850.030895961,"high":3887882.53468652,"low":3878258.6719643325,"close":3882385.3723942027},{"time":1788739500,"open":3882984.182277074,"high":3893075.2495995495,"low":3879414.398800897,"close":3885701.668449399},{"time":1788739560,"open":3885701.668449399,"high":3894042.2090018494,"low":3882515.241564477,"close":3887580.7334026317},{"time":1788739620,"open":3887580.7334026317,"high":3892930.2056892044,"low":3880706.181570938,"close":3886562.9447761364},{"time":1788739680,"open":3886562.9447761364,"high":3891769.854406445,"low":3880777.978896902,"close":3885221.717609569},{"time":1788739740,"open":3885221.717609569,"high":3892833.509748975,"low":3882936.3087706845,"close":3887195.2168558883},{"time":1788739800,"open":3888261.9570445144,"high":3891677.18027487,"low":3881999.435873397,"close":3886288.280251022},{"time":1788739860,"open":3886288.280251022,"high":3892305.8763684137,"low":3881833.286034423,"close":3886517.2453606897},{"time":1788739920,"open":3886517.2453606897,"high":3889742.730756273,"low":3880936.106914425,"close":3884990.4640553356},{"time":1788739980,"open":3884990.4640553356,"high":3890371.426849817,"low":3880354.1201892854,"close":3884619.500276015},{"time":1788740040,"open":3884619.500276015,"high":3890806.6779915015,"low":3881032.752428056,"close":3884165.5448732562},{"time":1788740100,"open":3881828.7103480715,"high":3887257.54439596,"low":3876488.232962931,"close":3881024.4890058967},{"time":1788740160,"open":3881024.4890058967,"high":3884744.2729941024,"low":3875672.895137431,"close":3879498.0913060145},{"time":1788740220,"open":3879498.0913060145,"high":3883584.3015778605,"low":3871719.752745153,"close":3876863.2067549913},{"time":1788740280,"open":3876863.2067549913,"high":3880829.369464286,"low":3870354.9666230283,"close":3874999.170708956},{"time":1788740340,"open":3874999.170708956,"high":3880104.387329135,"low":3866623.9472640315,"close":3872092.204029413},{"time":1788740400,"open":3868204.5805941746,"high":3873987.673221648,"low":3861780.9943985157,"close":3866660.362408465},{"time":1788740460,"open":3866660.362408465,"high":3875967.301491485,"low":3864547.2276700395,"close":3869746.9717112733},{"time":1788740520,"open":3869746.9717112733,"high":3876739.839352885,"low":3867340.3886251682,"close":3871167.192067635},{"time":1788740580,"open":3871167.192067635,"high":3877029.54105091,"low":3867089.691596212,"close":3871476.1505803247},{"time":1788740640,"open":3871476.1505803247,"high":3876160.4359568353,"low":3865536.064047737,"close":3870274.844788106},{"time":1788740700,"open":3870586.007188863,"high":3875892.621568487,"low":3866635.2090102443,"close":3870615.3365883445},{"time":1788740760,"open":3870615.3365883445,"high":3877341.2465158137,"low":3867006.1831875485,"close":3871439.855579017},{"time":1788740820,"open":3871439.855579017,"high":3878306.9964806978,"low":3868978.0612578224,"close":3872385.9075619425},{"time":1788740880,"open":3872385.9075619425,"high":3877196.384021081,"low":3868106.302180718,"close":3872110.820328959},{"time":1788740940,"open":3872110.820328959,"high":3877292.959017569,"low":3868747.627950375,"close":3872280.1413109093},{"time":1788741000,"open":3872036.7441102075,"high":3879415.1854201634,"low":3869032.8189350474,"close":3873095.3635951323},{"time":1788741060,"open":3873095.3635951323,"high":3881394.848406065,"low":3870068.991572826,"close":3874688.5310777747},{"time":1788741120,"open":3874688.5310777747,"high":3879318.616494022,"low":3868466.746808269,"close":3873084.624946087},{"time":1788741180,"open":3873084.624946087,"high":3877966.651528041,"low":3867302.332660919,"close":3871880.263148167},{"time":1788741240,"open":3871880.263148167,"high":3875262.721596078,"low":3865177.9649673277,"close":3869779.879504795},{"time":1788741300,"open":3868884.377211902,"high":3875090.0498677082,"low":3864752.627185736,"close":3869834.7066220553},{"time":1788741360,"open":3869834.7066220553,"high":3874896.9567092825,"low":3866282.533787277,"close":3869875.741127732},{"time":1788741420,"open":3869875.741127732,"high":3874510.770392431,"low":3865374.30408231,"close":3868992.073708465},{"time":1788741480,"open":3868992.073708465,"high":3873110.8449938437,"low":3863509.2758064284,"close":3867679.9763365705},{"time":1788741540,"open":3867679.9763365705,"high":3874317.677234005,"low":3863714.4595533893,"close":3867878.6157527254},{"time":1788741600,"open":3867334.5012734053,"high":3873096.925956075,"low":3863370.0226238794,"close":3867793.061346709},{"time":1788741660,"open":3867793.061346709,"high":3871986.79648475,"low":3862521.618737483,"close":3866446.2427995377},{"time":1788741720,"open":3866446.2427995377,"high":3873772.6569386204,"low":3863629.640527824,"close":3867527.845792897},{"time":1788741780,"open":3867527.845792897,"high":3873579.5909436075,"low":3863756.716320466,"close":3867044.0800290783},{"time":1788741840,"open":3867044.0800290783,"high":3873096.925956075,"low":3864269.283371538,"close":3867882.8125577406},{"time":1788741900,"open":3868825.4593432895,"high":3875151.2435024604,"low":3864557.5094567607,"close":3867117.583214792},{"time":1788741960,"open":3867117.583214792,"high":3874282.2347892527,"low":3863382.014747221,"close":3868714.4772704905},{"time":1788742020,"open":3868714.4772704905,"high":3875151.2435024604,"low":3862740.694776336,"close":3867507.9751635473},{"time":1788742080,"open":3867507.9751635473,"high":3874861.5739313914,"low":3864495.755542387,"close":3869176.4756534677},{"time":1788742140,"open":3869176.4756534677,"high":3874475.3478366323,"low":3864432.53124825,"close":3868666.866971514},{"time":1788742200,"open":3867799.399085466,"high":3872737.76366373,"low":3863270.2076898036,"close":3865958.574468981},{"time":1788742260,"open":3865958.574468981,"high":3874736.9496695544,"low":3863681.048541526,"close":3867343.0918112136},{"time":1788742320,"open":3867343.0918112136,"high":3874185.7867572666,"low":3864616.7419544305,"close":3868491.2156634247},{"time":1788742380,"open":3868491.2156634247,"high":3874958.065740486,"low":3863832.656085407,"close":3869257.5360917985},{"time":1788742440,"open":3869257.5360917985,"high":3873220.4380282424,"low":3863641.828524843,"close":3865745.62652024},{"time":1788742500,"open":3866081.4703710484,"high":3874860.2652711365,"low":3864959.901448398,"close":3867962.086302965},{"time":1788742560,"open":3867962.086302965,"high":3874184.4624542915,"low":3864117.078454563,"close":3866884.644830588},{"time":1788742620,"open":3866884.644830588,"high":3872881.128450376,"low":3861282.024364759,"close":3865872.6407943834},{"time":1788742680,"open":3865872.6407943834,"high":3871143.3497784883,"low":3861059.3638309594,"close":3865527.1756815864},{"time":1788742740,"open":3865527.1756815864,"high":3873653.4745267704,"low":3862429.1568367463,"close":3867171.2730635614},{"time":1788742800,"open":3865880.1614094432,"high":3872746.2428036304,"low":3862499.399653575,"close":3866787.880580877},{"time":1788742860,"open":3866787.880580877,"high":3871877.6435590917,"low":3861029.524110023,"close":3866052.2346493825},{"time":1788742920,"open":3866052.2346493825,"high":3880054.119294134,"low":3863893.036450295,"close":3868964.7600607644},{"time":1788742980,"open":3868964.7600607644,"high":3876268.8952953713,"low":3864807.0975679588,"close":3870035.1726506813},{"time":1788743040,"open":3870035.1726506813,"high":3875496.8070780034,"low":3866545.5866461666,"close":3870477.2506050095},{"time":1788743100,"open":3873192.3443370573,"high":3878939.762432994,"low":3863154.935045638,"close":3871497.6180440728},{"time":1788743160,"open":3871497.6180440728,"high":3873821.0898220674,"low":3864247.1662745974,"close":3868171.021517704},{"time":1788743220,"open":3868171.021517704,"high":3871599.7790663824,"low":3861554.5529058916,"close":3865793.2892562863},{"time":1788743280,"open":3865793.2892562863,"high":3870972.01733108,"low":3860418.6334567023,"close":3864797.209584608},{"time":1788743340,"open":3864797.209584608,"high":3868702.417211141,"low":3858962.209261609,"close":3863017.967911391},{"time":1788743400,"open":3859646.7254768996,"high":3863396.325085677,"low":3854469.769670698,"close":3858235.6831723186},{"time":1788743460,"open":3858235.6831723186,"high":3866870.12509075,"low":3855235.5927506364,"close":3860018.6306337696},{"time":1788743520,"open":3860018.6306337696,"high":3866049.9223117745,"low":3854463.9586875266,"close":3859738.424082328},{"time":1788743580,"open":3859738.424082328,"high":3863685.8084194334,"low":3853694.682107468,"close":3857824.05625536},{"time":1788743640,"open":3857824.05625536,"high":3862720.86397358,"low":3853855.368157492,"close":3857446.5372186108},{"time":1788743700,"open":3857960.4205413717,"high":3864104.0156292436,"low":3850677.0596930697,"close":3856259.625947868},{"time":1788743760,"open":3856259.625947868,"high":3862652.36968152,"low":3850739.920948964,"close":3855330.6799017927},{"time":1788743820,"open":3855330.6799017927,"high":3864538.29847669,"low":3853306.981105674,"close":3857945.008803095},{"time":1788743880,"open":3857945.008803095,"high":3867813.5709200124,"low":3853645.458739436,"close":3859192.454302165},{"time":1788743940,"open":3859192.454302165,"high":3865310.3568721507,"low":3848025.899543782,"close":3858658.400287256},{"time":1788744000,"open":3860499.6555157327,"high":3862471.94875826,"low":3852354.6710646744,"close":3857019.9987542755},{"time":1788744060,"open":3857019.9987542755,"high":3863099.545535215,"low":3852316.0203412455,"close":3856976.8151438315},{"time":1788744120,"open":3856976.8151438315,"high":3864065.0790382233,"low":3855019.4733563024,"close":3858469.780889003},{"time":1788744180,"open":3858469.780889003,"high":3864596.1224648776,"low":3854953.36625678,"close":3858815.6075536353},{"time":1788744240,"open":3858815.6075536353,"high":3863437.482261268,"low":3854144.009410329,"close":3857552.35659472},{"time":1788744300,"open":3855322.288203769,"high":3859997.792497987,"low":3850150.6095764916,"close":3854120.00372386},{"time":1788744360,"open":3854120.00372386,"high":3858212.588149065,"low":3849558.691778704,"close":3852820.9515199806},{"time":1788744420,"open":3852820.9515199806,"high":3859081.0659404327,"low":3849865.23917787,"close":3852990.5765639846},{"time":1788744480,"open":3852990.5765639846,"high":3861300.509185038,"low":3851005.0173461656,"close":3854899.7646079697},{"time":1788744540,"open":3854899.7646079697,"high":3861590.0017821603,"low":3852132.2473004395,"close":3855935.2246999694},{"time":1788744600,"open":3857668.160769683,"high":3862118.717970017,"low":3852626.470360195,"close":3856300.908716465},{"time":1788744660,"open":3856300.908716465,"high":3862553.152021532,"low":3852810.5876281746,"close":3856622.6234055823},{"time":1788744720,"open":3856622.6234055823,"high":3863084.126973384,"low":3854004.042788046,"close":3857798.829582477},{"time":1788744780,"open":3857798.829582477,"high":3865642.4608323066,"low":3855492.4560591667,"close":3859873.6017821655},{"time":1788744840,"open":3859873.6017821655,"high":3864628.781378771,"low":3855876.3753207065,"close":3859246.5024358127},{"time":1788744900,"open":3859518.4124334212,"high":3864901.070594305,"low":3855821.8901514336,"close":3859470.5508795553},{"time":1788744960,"open":3859470.5508795553,"high":3863983.8674224974,"low":3854971.537371425,"close":3858418.7966048135},{"time":1788745020,"open":3858418.7966048135,"high":3864080.415124793,"low":3855414.6440958544,"close":3858454.252805424},{"time":1788745080,"open":3858454.252805424,"high":3863887.3197202017,"low":3854848.8839985416,"close":3858082.035317827},{"time":1788745140,"open":3858082.035317827,"high":3861956.3656742903,"low":3853113.863049443,"close":3856860.4555772664},{"time":1788745200,"open":3855823.2937472654,"high":3860580.0073976843,"low":3851965.773546602,"close":3855410.2361802165},{"time":1788745260,"open":3855410.2361802165,"high":3860193.920440423,"low":3850085.6733438754,"close":3853908.520652939},{"time":1788745320,"open":3853908.520652939,"high":3859180.442177611,"low":3850367.173297925,"close":3853704.165603956},{"time":1788745380,"open":3853704.165603956,"high":3859325.2247865843,"low":3849687.8310800493,"close":3853323.355142243},{"time":1788745440,"open":3853323.355142243,"high":3858311.7465237724,"low":3849985.6734063844,"close":3853205.3372855387},{"time":1788745500,"open":3852942.061755558,"high":3860605.773416278,"low":3850452.759998653,"close":3854034.9742183816},{"time":1788745560,"open":3854034.9742183816,"high":3859351.0765399174,"low":3850756.7695347476,"close":3854154.2330680853},{"time":1788745620,"open":3854154.2330680853,"high":3859930.16740593,"low":3851500.5238329466,"close":3854750.4640336316},{"time":1788745680,"open":3854750.4640336316,"high":3859833.6522615943,"low":3849318.5640145265,"close":3853377.5295139127},{"time":1788745740,"open":3853377.5295139127,"high":3859592.364400756,"low":3850215.0011636345,"close":3853534.7210218706},{"time":1788745800,"open":3854668.917439795,"high":3860149.0824344764,"low":3851774.0824448783,"close":3854918.875347414},{"time":1788745860,"open":3854918.875347414,"high":3861307.6050497857,"low":3852526.5673381924,"close":3855809.157760414},{"time":1788745920,"open":3855809.157760414,"high":3861838.5945818024,"low":3853461.1826206297,"close":3855982.3825427433},{"time":1788745980,"open":3855982.3825427433,"high":3862707.4865432843,"low":3853529.852342228,"close":3856422.786301038},{"time":1788746040,"open":3856422.786301038,"high":3863141.932524025,"low":3854887.5652091955,"close":3857937.5930320956},{"time":1788746100,"open":3858617.1240575453,"high":3865512.1899689245,"low":3855990.3629605,"close":3859999.1114505148},{"time":1788746160,"open":3859999.1114505148,"high":3865608.7505252287,"low":3856518.809620866,"close":3859001.3637047526},{"time":1788746220,"open":3859001.3637047526,"high":3864160.342180666,"low":3856660.3253379916,"close":3859231.890255445},{"time":1788746280,"open":3859231.890255445,"high":3864015.5013462096,"low":3856113.412524396,"close":3859063.809658217},{"time":1788746340,"open":3859063.809658217,"high":3863291.2971739285,"low":3856022.8674113983,"close":3858642.3572647693},{"time":1788746400,"open":3858006.396661582,"high":3862992.4766035625,"low":3854892.5030380986,"close":3857656.7940513683},{"time":1788746460,"open":3857656.7940513683,"high":3863282.110528706,"low":3855017.9844218893,"close":3857983.706113199},{"time":1788746520,"open":3857983.706113199,"high":3862799.3873201334,"low":3854451.2186091086,"close":3857536.4603546793},{"time":1788746580,"open":3857536.4603546793,"high":3862316.6641115607,"low":3853855.2081689104,"close":3857114.3167995494},{"time":1788746640,"open":3857114.3167995494,"high":3861447.76233613,"low":3853556.841677789,"close":3856503.4051955054},{"time":1788746700,"open":3856100.487859918,"high":3860706.457484664,"low":3851444.5347482413,"close":3855193.469993976},{"time":1788746760,"open":3855193.469993976,"high":3859596.310102345,"low":3851330.0067093843,"close":3854722.6270849393},{"time":1788746820,"open":3854722.6270849393,"high":3858775.7663849792,"low":3849047.3340589954,"close":3852419.629151235},{"time":1788746880,"open":3852419.629151235,"high":3858293.093610058,"low":3849837.2583733755,"close":3852800.8562954348},{"time":1788746940,"open":3852800.8562954348,"high":3858100.024500089,"low":3849063.2194505776,"close":3852527.017970483},{"time":1788747000,"open":3852088.156511104,"high":3856743.554387273,"low":3848655.902221388,"close":3851530.6789249647},{"time":1788747060,"open":3851530.6789249647,"high":3857708.7899695653,"low":3849347.2116786814,"close":3852306.4006643957},{"time":1788747120,"open":3852306.4006643957,"high":3857708.7899695653,"low":3849239.059497318,"close":3852297.1676525967},{"time":1788747180,"open":3852297.1676525967,"high":3857950.098865139,"low":3848591.1402436267,"close":3852079.5608844473},{"time":1788747240,"open":3852079.5608844473,"high":3857612.266411336,"low":3848001.8186828014,"close":3851688.874716446},{"time":1788747300,"open":3851975.348591863,"high":3859588.4687483907,"low":3850444.534194115,"close":3853283.454963606},{"time":1788747360,"open":3853283.454963606,"high":3859202.3457992626,"low":3850416.9735940015,"close":3853528.426512625},{"time":1788747420,"open":3853528.426512625,"high":3860795.1029644166,"low":3851830.9930973,"close":3855064.472576643},{"time":1788747480,"open":3855064.472576643,"high":3862725.7177100577,"low":3852185.9722662587,"close":3856180.0430406216},{"time":1788747540,"open":3856180.0430406216,"high":3863256.636765109,"low":3854130.420636715,"close":3857816.1123047275},{"time":1788747600,"open":3860454.149240014,"high":3867250.748470669,"low":3858505.9009564905,"close":3861835.235403616},{"time":1788747660,"open":3861835.235403616,"high":3866816.0631111558,"low":3858628.131067169,"close":3861803.1279109805},{"time":1788747720,"open":3861803.1279109805,"high":3865560.3054058948,"low":3857835.9487381536,"close":3860891.421808237},{"time":1788747780,"open":3860891.421808237,"high":3865270.5151662193,"low":3857276.0667379643,"close":3860211.6717698},{"time":1788747840,"open":3860211.6717698,"high":3866622.8696180386,"low":3857307.491679169,"close":3860874.5945707457},{"time":1788747900,"open":3858697.842317024,"high":3864732.5033566123,"low":3856651.6191222672,"close":3859741.7258572485},{"time":1788747960,"open":3859741.7258572485,"high":3865939.281925788,"low":3857755.475028422,"close":3860354.393807096},{"time":1788748020,"open":3860354.393807096,"high":3865794.4684974873,"low":3857494.1955868537,"close":3860596.614797892},{"time":1788748080,"open":3860596.614797892,"high":3867339.145066032,"low":3858863.8474267283,"close":3861485.9817216997},{"time":1788748140,"open":3861485.9817216997,"high":3868642.4659207417,"low":3859459.0095336917,"close":3862636.215415375},{"time":1788748200,"open":3864103.205988574,"high":3869822.000753782,"low":3861085.997889755,"close":3864330.7389016724},{"time":1788748260,"open":3864330.7389016724,"high":3869918.57970511,"low":3861493.0485869856,"close":3864835.472627277},{"time":1788748320,"open":3864835.472627277,"high":3868469.895435193,"low":3861133.0882426454,"close":3863815.4450947354},{"time":1788748380,"open":3863815.4450947354,"high":3868131.8691055453,"low":3860369.1758913184,"close":3863446.833830772},{"time":1788748440,"open":3863446.833830772,"high":3867987.0006785537,"low":3860497.5336637795,"close":3863209.860647178},{"time":1788748500,"open":3861857.3270575353,"high":3876754.961728997,"low":3859413.8744114316,"close":3863841.466586655},{"time":1788748560,"open":3863841.466586655,"high":3874018.4976735106,"low":3862844.1428946685,"close":3866992.756938941},{"time":1788748620,"open":3866992.756938941,"high":3872859.9560122127,"low":3863792.4701879816,"close":3867196.9517444344},{"time":1788748680,"open":3867196.9517444344,"high":3885085.8821034054,"low":3866096.516356123,"close":3872335.198347894},{"time":1788748740,"open":3872335.198347894,"high":3885266.0063019474,"low":3871890.553514415,"close":3877758.470455905},{"time":1788748800,"open":3882177.099229501,"high":3891384.6548834755,"low":3876945.031134374,"close":3882533.085670612},{"time":1788748860,"open":3882533.085670612,"high":3889209.9140150095,"low":3878401.1806458356,"close":3882425.3722354886},{"time":1788748920,"open":3882425.3722354886,"high":3887035.173146543,"low":3878427.0454564956,"close":3881559.930335284},{"time":1788748980,"open":3881559.930335284,"high":3885198.7253020606,"low":3875967.5134931807,"close":3879174.91204018},{"time":1788749040,"open":3879174.91204018,"high":3883748.898056417,"low":3874847.611603952,"close":3877954.5718043717},{"time":1788749100,"open":3873881.874771136,"high":3878945.963412831,"low":3869229.6981538907,"close":3873044.4808243173},{"time":1788749160,"open":3873044.4808243173,"high":3879959.7766406857,"low":3870313.57085799,"close":3873702.958233598},{"time":1788749220,"open":3873702.958233598,"high":3879235.6243350753,"low":3870577.6213447694,"close":3873384.311321548},{"time":1788749280,"open":3873384.311321548,"high":3878318.3647479685,"low":3869709.5933431103,"close":3872917.565411187},{"time":1788749340,"open":3872917.565411187,"high":3879525.2852573195,"low":3870122.065661797,"close":3872939.436765977},{"time":1788749400,"open":3872099.215254572,"high":3878104.4388051652,"low":3868837.9737594714,"close":3871968.943285951},{"time":1788749460,"open":3871968.943285951,"high":3877380.443602023,"low":3868912.3018502095,"close":3871618.0154451765},{"time":1788749520,"open":3871618.0154451765,"high":3876173.7849301193,"low":3867431.157256156,"close":3870360.6761007383},{"time":1788749580,"open":3870360.6761007383,"high":3874387.9300957015,"low":3865421.356275753,"close":3868818.628392383},{"time":1788749640,"open":3868818.628392383,"high":3872602.0752612837,"low":3862925.6731884875,"close":3866454.9652757193},{"time":1788749700,"open":3865888.4000011585,"high":3870490.3124534064,"low":3861223.330870588,"close":3864186.5817557788},{"time":1788749760,"open":3864186.5817557788,"high":3871310.7201154563,"low":3860544.013051236,"close":3864006.963231126},{"time":1788749820,"open":3864006.963231126,"high":3868173.867289972,"low":3854865.8043051255,"close":3859841.573129383},{"time":1788749880,"open":3859841.573129383,"high":3862624.0507525774,"low":3852528.4210998854,"close":3856602.3228146406},{"time":1788749940,"open":3856602.3228146406,"high":3861176.2725254307,"low":3849245.9845580654,"close":3853470.5772023243},{"time":1788750000,"open":3852450.1250937385,"high":3858416.906039915,"low":3848102.021622875,"close":3851177.7336088214},{"time":1788750060,"open":3851177.7336088214,"high":3858947.6174796065,"low":3847201.0394657105,"close":3850859.399716977},{"time":1788750120,"open":3850859.399716977,"high":3862517.858073894,"low":3850859.399716977,"close":3855226.5108420453},{"time":1788750180,"open":3855226.5108420453,"high":3863048.5695135854,"low":3854221.0807574815,"close":3857257.3709180653},{"time":1788750240,"open":3857257.3709180653,"high":3863000.3230190678,"low":3853439.0662450534,"close":3856579.6827790285},{"time":1788750300,"open":3859427.824532668,"high":3865708.360135692,"low":3856038.2302493565,"close":3859470.4302759324},{"time":1788750360,"open":3859470.4302759324,"high":3864163.332126895,"low":3854821.554203254,"close":3858396.2996145827},{"time":1788750420,"open":3858396.2996145827,"high":3862859.7147444724,"low":3852837.4869185444,"close":3856881.030306979},{"time":1788750480,"open":3856881.030306979,"high":3860397.3263554517,"low":3849894.908086668,"close":3853476.2052899674},{"time":1788750540,"open":3853476.2052899674,"high":3859576.5302257785,"low":3849476.099728511,"close":3852903.959283243},{"time":1788750600,"open":3850380.3819326083,"high":3856083.5724422284,"low":3847168.0044625998,"close":3850349.4516402194},{"time":1788750660,"open":3850349.4516402194,"high":3856228.3239464867,"low":3847450.6225278825,"close":3850564.623206683},{"time":1788750720,"open":3850564.623206683,"high":3855552.816926614,"low":3846388.053229503,"close":3849113.314760037},{"time":1788750780,"open":3849113.314760037,"high":3855118.5624138387,"low":3845238.7534510866,"close":3849287.294159874},{"time":1788750840,"open":3849287.294159874,"high":3854877.309906741,"low":3846247.821310974,"close":3849091.2295739553},{"time":1788750900,"open":3850274.815863055,"high":3856062.6754016173,"low":3847405.6375624244,"close":3850364.835699934},{"time":1788750960,"open":3850364.835699934,"high":3856448.798108278,"low":3847297.80535376,"close":3850748.3814856526},{"time":1788751020,"open":3850748.3814856526,"high":3854614.7152516413,"low":3845993.64922677,"close":3849198.864999241},{"time":1788751080,"open":3849198.864999241,"high":3856738.390138273,"low":3845781.5777182113,"close":3847819.332637817},{"time":1788751140,"open":3847819.332637817,"high":3856883.186153271,"low":3847819.332637817,"close":3851159.950928931},{"time":1788751200,"open":3851819.936374307,"high":3857930.341285273,"low":3849705.3809728497,"close":3852358.6231597164},{"time":1788751260,"open":3852358.6231597164,"high":3858316.5301630013,"low":3850651.6585589154,"close":3852912.8960962165},{"time":1788751320,"open":3852912.8960962165,"high":3857978.614894989,"low":3849837.434350626,"close":3852556.386486013},{"time":1788751380,"open":3852556.386486013,"high":3858461.350992149,"low":3850072.792181023,"close":3853020.145903849},{"time":1788751440,"open":3853020.145903849,"high":3857978.614894989,"low":3848356.5340353325,"close":3851958.782048559},{"time":1788751500,"open":3851942.7104782267,"high":3856369.4957340257,"low":3846189.680462691,"close":3849708.574319977},{"time":1788751560,"open":3849708.574319977,"high":3856707.4095921502,"low":3845649.314380484,"close":3848728.322590457},{"time":1788751620,"open":3848728.322590457,"high":3855645.394609473,"low":3847035.080767077,"close":3850170.9641651404},{"time":1788751680,"open":3850170.9641651404,"high":3855114.3871181346,"low":3846096.005431365,"close":3849149.965984958},{"time":1788751740,"open":3849149.965984958,"high":3853473.0912358155,"low":3845730.7158337506,"close":3848661.834910617},{"time":1788751800,"open":3847148.935543518,"high":3853454.1879724166,"low":3844168.6602021614,"close":3847508.6488721785},{"time":1788751860,"open":3847508.6488721785,"high":3853598.951268858,"low":3843181.177770535,"close":3847265.8408317114},{"time":1788751920,"open":3847265.8408317114,"high":3851427.5018222374,"low":3843241.2087335507,"close":3845558.7723453552},{"time":1788751980,"open":3845558.7723453552,"high":3853743.7145652995,"low":3844382.9947452233,"close":3847390.7889109612},{"time":1788752040,"open":3847390.7889109612,"high":3852826.880354504,"low":3844879.4860703093,"close":3847392.126476547},{"time":1788752100,"open":3848669.4879277246,"high":3854492.2098061675,"low":3844795.2641130215,"close":3847878.1255269754},{"time":1788752160,"open":3847878.1255269754,"high":3853237.178029193,"low":3844350.677881106,"close":3847219.796476288},{"time":1788752220,"open":3847219.796476288,"high":3852609.6621407056,"low":3843497.7082368545,"close":3846556.5409669555},{"time":1788752280,"open":3846556.5409669555,"high":3851016.7371930075,"low":3843522.481813953,"close":3845814.2388881342},{"time":1788752340,"open":3845814.2388881342,"high":3855292.69034586,"low":3842807.724602062,"close":3845632.79909364},{"time":1788752400,"open":3844256.3609511997,"high":3849155.840259652,"low":3840907.8738312125,"close":3843583.2693543774},{"time":1788752460,"open":3843583.2693543774,"high":3853893.708708534,"low":3837648.004602398,"close":3841128.98341525},{"time":1788752520,"open":3841128.98341525,"high":3848480.2957972777,"low":3838617.147094799,"close":3841543.1567012453},{"time":1788752580,"open":3841543.1567012453,"high":3848625.0553249293,"low":3839168.411348571,"close":3842268.6996230492},{"time":1788752640,"open":3842268.6996230492,"high":3849059.3339078845,"low":3839922.8037705966,"close":3842762.432774192},{"time":1788752700,"open":3843663.4099081787,"high":3849720.464971506,"low":3840991.1854404435,"close":3843833.4328149334},{"time":1788752760,"open":3843833.4328149334,"high":3848996.4976310777,"low":3841020.797440375,"close":3843739.759307795},{"time":1788752820,"open":3843739.759307795,"high":3849479.1425246964,"low":3841275.4885546304,"close":3843828.341363878},{"time":1788752880,"open":3843828.341363878,"high":3849382.613545973,"low":3841377.884396157,"close":3843848.2285320438},{"time":1788752940,"open":3843848.2285320438,"high":3848610.381716183,"low":3841200.1206055894,"close":3843302.1533219106},{"time":1788753000,"open":3843521.2122346787,"high":3848829.7431851104,"low":3840160.497821647,"close":3842838.5277195354},{"time":1788753060,"open":3842838.5277195354,"high":3848974.5449060732,"low":3840928.380952133,"close":3843533.476697618},{"time":1788753120,"open":3843533.476697618,"high":3848202.2690609396,"low":3839798.352660358,"close":3842590.2499421854},{"time":1788753180,"open":3842590.2499421854,"high":3847333.458735164,"low":3837874.902074607,"close":3840087.926431709},{"time":1788753240,"open":3840087.926431709,"high":3849795.0879915277,"low":3839199.918281362,"close":3842473.9058681293},{"time":1788753300,"open":3842671.7538615535,"high":3850620.8193833893,"low":3840970.186229,"close":3843920.5327633237},{"time":1788753360,"open":3843920.5327633237,"high":3850958.7074625096,"low":3841993.6635298287,"close":3845074.6441696445},{"time":1788753420,"open":3845074.6441696445,"high":3851441.4047183963,"low":3840771.752091199,"close":3844318.820175867},{"time":1788753480,"open":3844318.820175867,"high":3851344.865267219,"low":3839394.89312278,"close":3844158.743222988},{"time":1788753540,"open":3844158.743222988,"high":3848062.523927191,"low":3838634.397911361,"close":3841699.05347241},{"time":1788753600,"open":3842446.332901605,"high":3849004.1576252887,"low":3838651.2593728416,"close":3840839.0452665733},{"time":1788753660,"open":3840839.0452665733,"high":3850742.2057622927,"low":3840721.801067209,"close":3844115.4383671726},{"time":1788753720,"open":3844115.4383671726,"high":3850259.414613125,"low":3840309.89533624,"close":3843492.0120936288},{"time":1788753780,"open":3843492.0120936288,"high":3849390.3905446227,"low":3839528.3440115405,"close":3842338.9447067305},{"time":1788753840,"open":3842338.9447067305,"high":3849583.50700429,"low":3839853.267473431,"close":3842766.493324964},{"time":1788753900,"open":3842577.693898925,"high":3849539.2028794554,"low":3840389.0934876194,"close":3843274.486720664},{"time":1788753960,"open":3843274.486720664,"high":3848718.49824999,"low":3840569.926909237,"close":3843009.7937426674},{"time":1788754020,"open":3843009.7937426674,"high":3849877.1400798233,"low":3840424.034753244,"close":3842955.915284845},{"time":1788754080,"open":3842955.915284845,"high":3849973.693565643,"low":3841907.526300767,"close":3844256.8322359184},{"time":1788754140,"open":3844256.8322359184,"high":3849973.693565643,"low":3841502.899309978,"close":3844165.3622501576},{"time":1788754200,"open":3845172.0688883495,"high":3850547.316814297,"low":3842126.2494219122,"close":3845094.1322677108},{"time":1788754260,"open":3845094.1322677108,"high":3849533.2397171035,"low":3841905.9730817247,"close":3844376.3842897024},{"time":1788754320,"open":3844376.3842897024,"high":3849291.7927892003,"low":3839320.095840574,"close":3842852.46400335},{"time":1788754380,"open":3842852.46400335,"high":3848905.4777045553,"low":3838696.5992583577,"close":3840635.6304343925},{"time":1788754440,"open":3840635.6304343925,"high":3852189.1559240385,"low":3840635.6304343925,"close":3843779.6742247688},{"time":1788754500,"open":3842316.353019774,"high":3851591.5112757687,"low":3842316.353019774,"close":3845051.5821634266},{"time":1788754560,"open":3845051.5821634266,"high":3851494.9692720016,"low":3840870.0488233236,"close":3844442.1398989926},{"time":1788754620,"open":3844442.1398989926,"high":3850046.8392155007,"low":3840870.341331506,"close":3843623.120591656},{"time":1788754680,"open":3843623.120591656,"high":3849950.297211734,"low":3843151.2868089876,"close":3843578.339083901},{"time":1788754740,"open":3843578.339083901,"high":3851301.8852644684,"low":3842274.484779014,"close":3845146.457007392},{"time":1788754800,"open":3846830.7743195286,"high":3853133.775322501,"low":3845546.60946176,"close":3847823.654838572},{"time":1788754860,"open":3847823.654838572,"high":3853133.775322501,"low":3845166.42162182,"close":3847366.4808932655},{"time":1788754920,"open":3847366.4808932655,"high":3853133.775322501,"low":3845168.0407968913,"close":3847512.369667968},{"time":1788754980,"open":3847512.369667968,"high":3853133.775322501,"low":3845567.07972706,"close":3847560.86887543},{"time":1788755040,"open":3847560.86887543,"high":3853133.775322501,"low":3844499.7504465934,"close":3846545.514230182},{"time":1788755100,"open":3845617.467445542,"high":3851769.6145485085,"low":3843274.5917213927,"close":3846191.9708508467},{"time":1788755160,"open":3846191.9708508467,"high":3846550.0102287144,"low":3843522.529778529,"close":3845646.504279877},{"time":1788755220,"open":3845646.504279877,"high":3851866.1755386074,"low":3843410.1767390496,"close":3846034.431873255},{"time":1788755280,"open":3846034.431873255,"high":3851817.895043558,"low":3841266.052120944,"close":3844997.818234882},{"time":1788755340,"open":3844997.818234882,"high":3850079.7972217784,"low":3840546.771153167,"close":3843539.9025901267},{"time":1788755400,"open":3841979.2008816893,"high":3847358.1785657546,"low":3837687.1860013492,"close":3841230.4902073205},{"time":1788755460,"open":3841230.4902073205,"high":3847406.439456103,"low":3837747.9717706307,"close":3841017.54800714},{"time":1788755520,"open":3841017.54800714,"high":3847309.917675406,"low":3838969.633471821,"close":3841343.0384843396},{"time":1788755580,"open":3841343.0384843396,"high":3848178.6137016756,"low":3839106.85568799,"close":3842183.118990999},{"time":1788755640,"open":3842183.118990999,"high":3848082.091920979,"low":3837940.3519610045,"close":3840603.517594948},{"time":1788755700,"open":3841342.7591962274,"high":3847857.3694099477,"low":3836519.7397262193,"close":3840243.24936836},{"time":1788755760,"open":3840243.24936836,"high":3847229.857074724,"low":3838096.971248067,"close":3841499.7507129493},{"time":1788755820,"open":3841499.7507129493,"high":3848871.0431822315,"low":3839589.0165654896,"close":3842756.7626582175},{"time":1788755880,"open":3842756.7626582175,"high":3849112.3940803944,"low":3840074.8426208613,"close":3843064.8043440674},{"time":1788755940,"open":3843064.8043440674,"high":3848436.611565538,"low":3840374.2798540397,"close":3842736.713669802},{"time":1788756000,"open":3843565.4479869665,"high":3850377.028700233,"low":3839918.877913862,"close":3843325.22960148},{"time":1788756060,"open":3843325.22960148,"high":3849845.9422135158,"low":3841159.627963338,"close":3843790.2834770647},{"time":1788756120,"open":3843790.2834770647,"high":3849170.0139576937,"low":3841367.411409501,"close":3843810.6218996304},{"time":1788756180,"open":3843810.6218996304,"high":3850183.906341427,"low":3841864.498778175,"close":3844352.6820547176},{"time":1788756240,"open":3844352.6820547176,"high":3851584.0434427722,"low":3843478.6298635267,"close":3846074.0073288567},{"time":1788756300,"open":3845951.378755103,"high":3852088.8668406704,"low":3843777.4793925765,"close":3846402.7460989547},{"time":1788756360,"open":3846402.7460989547,"high":3852716.494494816,"low":3843198.25152532,"close":3846447.420324342},{"time":1788756420,"open":3846447.420324342,"high":3852185.4249413083,"low":3844230.196205431,"close":3846925.5277364063},{"time":1788756480,"open":3846925.5277364063,"high":3852426.8201929023,"low":3844304.7756661284,"close":3846647.616908128},{"time":1788756540,"open":3846647.616908128,"high":3853633.796450874,"low":3845055.767420027,"close":3847055.8226215024},{"time":1788756600,"open":3847710.1794715975,"high":3852454.3562023593,"low":3844789.230449599,"close":3847233.8038597954},{"time":1788756660,"open":3847233.8038597954,"high":3853371.81418496,"low":3844861.7226127065,"close":3847409.745733907},{"time":1788756720,"open":3847409.745733907,"high":3852116.345366664,"low":3843557.626578445,"close":3845835.741279368},{"time":1788756780,"open":3845835.741279368,"high":3851778.334530969,"low":3844363.4094468467,"close":3846494.120590859},{"time":1788756840,"open":3846494.120590859,"high":3851440.3236952745,"low":3842591.9039370376,"close":3845422.4532997045},{"time":1788756900,"open":3844480.139977148,"high":3852765.480893713,"low":3842384.7449093647,"close":3846138.1515107527},{"time":1788756960,"open":3846138.1515107527,"high":3851751.6968733296,"low":3842708.2870040103,"close":3845496.5653477325},{"time":1788757020,"open":3845496.5653477325,"high":3852813.756323255,"low":3843815.7399882777,"close":3846723.1914991597},{"time":1788757080,"open":3846723.1914991597,"high":3853489.612336844,"low":3845185.923019971,"close":3847504.2846642635},{"time":1788757140,"open":3847504.2846642635,"high":3852862.0317527973,"low":3845450.3994888077,"close":3847716.0039406945},{"time":1788757200,"open":3850014.7759256586,"high":3855936.746508571,"low":3846872.872296574,"close":3849431.2982687126},{"time":1788757260,"open":3849431.2982687126,"high":3856419.7892197813,"low":3847682.7256190786,"close":3850006.7765990137},{"time":1788757320,"open":3850006.7765990137,"high":3856371.4849486602,"low":3847399.3314959807,"close":3850814.5830816957},{"time":1788757380,"open":3850814.5830816957,"high":3855985.050779692,"low":3847322.7248909357,"close":3850107.0992581993},{"time":1788757440,"open":3850107.0992581993,"high":3857047.744744355,"low":3847875.280994375,"close":3850549.1404337115},{"time":1788757500,"open":3850076.7186825275,"high":3858168.37105798,"low":3847945.6439426867,"close":3851368.5823890828},{"time":1788757560,"open":3851368.5823890828,"high":3857057.5091299573,"low":3847527.0638011717,"close":3851122.4173889463},{"time":1788757620,"open":3851122.4173889463,"high":3855415.365410271,"low":3847462.5322323213,"close":3850191.5011850037},{"time":1788757680,"open":3850191.5011850037,"high":3854497.6968610347,"low":3847432.4848360964,"close":3849435.780696792},{"time":1788757740,"open":3849435.780696792,"high":3856526.227338294,"low":3846810.203221252,"close":3849737.314632884},{"time":1788757800,"open":3849156.7616938204,"high":3855365.157875274,"low":3846400.9571801196,"close":3849366.258687542},{"time":1788757860,"open":3849366.258687542,"high":3854785.6651414884,"low":3845665.078535877,"close":3848187.6302436134},{"time":1788757920,"open":3848187.6302436134,"high":3853288.6422458757,"low":3843893.5747263446,"close":3846710.2298385473},{"time":1788757980,"open":3846710.2298385473,"high":3855703.1953033153,"low":3844183.6219160575,"close":3848403.8677389356},{"time":1788758040,"open":3848403.8677389356,"high":3856813.8897097376,"low":3848378.2046230207,"close":3851306.4361876426},{"time":1788758100,"open":3851199.821100787,"high":3862866.4439638024,"low":3847947.721589414,"close":3852527.3762876927},{"time":1788758160,"open":3852527.3762876927,"high":3859025.028928077,"low":3850998.990496774,"close":3853609.0422688425},{"time":1788758220,"open":3853609.0422688425,"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":3840771.340753207},{"time":1788771840,"open":3840771.340753207,"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":3840972.551985727},{"time":1788773460,"open":3840972.551985727,"high":3846615.496493805,"low":3837355.5587106124,"close":3840018.232465441},{"time":1788773520,"open":3840018.232465441,"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":3838741.7875833255},{"time":1788774600,"open":3839167.9415155076,"high":3846247.1025920804,"low":3836765.9832555265,"close":3839457.8562233145},{"time":1788774660,"open":3839457.8562233145,"high":3847310.817236602,"low":3834991.8350500134,"close":3839650.6005346645},{"time":1788774720,"open":3839650.6005346645,"high":3842475.7506705956,"low":3833379.7976504997,"close":3836656.3033963707},{"time":1788774780,"open":3836656.3033963707,"high":3842669.153333236,"low":3832814.2633484546,"close":3835331.9382812786},{"time":1788774840,"open":3835331.9382812786,"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":3833593.3331370396},{"time":1788775140,"open":3833593.3331370396,"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":3838505.700405034},{"time":1788775560,"open":3838505.700405034,"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":3839679.8889213577},{"time":1788776760,"open":3839679.8889213577,"high":3846298.134118656,"low":3834003.497366274,"close":3837601.9823121442},{"time":1788776820,"open":3837601.9823121442,"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":3836848.8847286967}]},"pricing":{"TRY":"derived"},"outliers_excluded":14,"wicks_clipped":0}