{"as_of":"2026-09-06T12:57:12.151651+00:00","base":"BTC","window_minutes":1440,"series":{"TWD":[{"time":1788613020,"open":2533186.419631609,"high":2536212.5240041967,"low":2530578.2901094505,"close":2533186.419631609},{"time":1788613080,"open":2533186.419631609,"high":2535926.6283038454,"low":2530475.354976028,"close":2531310.0579726486},{"time":1788613140,"open":2531310.0579726486,"high":2535323.0707142153,"low":2529977.6764968964,"close":2532382.4425233146},{"time":1788613200,"open":2532112.9075914794,"high":2534830.883140498,"low":2529572.140576644,"close":2531693.624860596},{"time":1788613260,"open":2531693.624860596,"high":2532505.845603428,"low":2529877.5556574794,"close":2531877.528900588},{"time":1788613320,"open":2531877.528900588,"high":2534576.78067743,"low":2528971.434132087,"close":2531480.094801545},{"time":1788613380,"open":2531480.094801545,"high":2534259.1525985952,"low":2529150.6650908696,"close":2531859.1975142737},{"time":1788613440,"open":2531859.1975142737,"high":2534672.0691010803,"low":2529028.060845282,"close":2531445.0404154668},{"time":1788613500,"open":2531581.711915853,"high":2534967.7374409046,"low":2529909.7324911295,"close":2532028.0576335955},{"time":1788613560,"open":2532028.0576335955,"high":2534491.2695997716,"low":2529580.5233632657,"close":2531713.3741895356},{"time":1788613620,"open":2531713.3741895356,"high":2534237.153417834,"low":2531416.1598427654,"close":2531603.7985013095},{"time":1788613680,"open":2531603.7985013095,"high":2532194.6946055107,"low":2529669.6762419725,"close":2531674.50330069},{"time":1788613740,"open":2531674.50330069,"high":2534459.505077029,"low":2529144.2162260427,"close":2531084.4835063186},{"time":1788613800,"open":2531003.9694869663,"high":2533648.3229148164,"low":2528819.2444018903,"close":2530875.55786391},{"time":1788613860,"open":2530875.55786391,"high":2533965.9580379156,"low":2528823.3535145274,"close":2530459.1789874327},{"time":1788613920,"open":2530459.1789874327,"high":2533743.6134517463,"low":2528750.566286348,"close":2530133.874766378},{"time":1788613980,"open":2530133.874766378,"high":2534632.9917964246,"low":2528634.0271390667,"close":2530855.1109870453},{"time":1788614040,"open":2530855.1109870453,"high":2535554.133653413,"low":2529356.1115424773,"close":2531916.352344452},{"time":1788614100,"open":2532060.393448367,"high":2535412.493837187,"low":2530309.877201289,"close":2532285.448152102},{"time":1788614160,"open":2532285.448152102,"high":2535507.78979521,"low":2530027.2404454234,"close":2531438.594005257},{"time":1788614220,"open":2531438.594005257,"high":2535221.9019211414,"low":2529767.2503408343,"close":2531919.768472311},{"time":1788614280,"open":2531919.768472311,"high":2534491.2995762993,"low":2529242.2051615287,"close":2531612.112212725},{"time":1788614340,"open":2531612.112212725,"high":2534554.8302149815,"low":2528950.6834574314,"close":2531317.2322263913},{"time":1788614400,"open":2531312.1503032544,"high":2534803.863836524,"low":2529584.0833897833,"close":2531708.6006811447},{"time":1788614460,"open":2531708.6006811447,"high":2535343.8731811843,"low":2529914.2247851565,"close":2532381.1107623326},{"time":1788614520,"open":2532381.1107623326,"high":2536169.7698259596,"low":2530163.01440262,"close":2532701.796004334},{"time":1788614580,"open":2532701.796004334,"high":2536836.840192893,"low":2531034.5122037516,"close":2533356.775726083},{"time":1788614640,"open":2533356.775726083,"high":2536741.5444261883,"low":2531583.045921381,"close":2533795.9919016263},{"time":1788614700,"open":2533508.8866761136,"high":2536009.442251867,"low":2531026.486035684,"close":2533038.1407512636},{"time":1788614760,"open":2533038.1407512636,"high":2536104.7272205786,"low":2531029.543162954,"close":2533232.799860741},{"time":1788614820,"open":2533232.799860741,"high":2536072.9655643413,"low":2531034.976570148,"close":2533195.7069883025},{"time":1788614880,"open":2533195.7069883025,"high":2535691.825689496,"low":2532966.358994786,"close":2533340.6910407566},{"time":1788614940,"open":2533340.6910407566,"high":2533538.3853966203,"low":2531163.0007975167,"close":2533238.501439685},{"time":1788615000,"open":2533390.975859943,"high":2536066.7927498664,"low":2531347.3012157143,"close":2533410.6460316703},{"time":1788615060,"open":2533410.6460316703,"high":2535749.1570703057,"low":2530874.607629124,"close":2532232.4932295843},{"time":1788615120,"open":2532232.4932295843,"high":2535907.974910086,"low":2530889.916475757,"close":2533056.491641959},{"time":1788615180,"open":2533056.491641959,"high":2536289.137725559,"low":2528438.7618954447,"close":2532481.253975024},{"time":1788615240,"open":2532481.253975024,"high":2535495.048526657,"low":2530415.544269545,"close":2532441.415912477},{"time":1788615300,"open":2532622.3124073828,"high":2535485.568126328,"low":2530739.4998211716,"close":2532590.88430048},{"time":1788615360,"open":2532590.88430048,"high":2535485.568126328,"low":2529752.4350377424,"close":2532045.9719290673},{"time":1788615420,"open":2532045.9719290673,"high":2534532.5930199134,"low":2529129.344950373,"close":2531302.4132089033},{"time":1788615480,"open":2531302.4132089033,"high":2533579.617913499,"low":2528821.5589148873,"close":2530882.6942956555},{"time":1788615540,"open":2530882.6942956555,"high":2533293.7253815746,"low":2528594.8116488256,"close":2530821.440618734},{"time":1788615600,"open":2530665.0719649023,"high":2535392.4390443764,"low":2528319.5808602516,"close":2531066.291545739},{"time":1788615660,"open":2531066.291545739,"high":2535074.800302326,"low":2529264.3863114724,"close":2532005.2219327935},{"time":1788615720,"open":2532005.2219327935,"high":2533359.551095255,"low":2528216.721218988,"close":2530349.0138514214},{"time":1788615780,"open":2530349.0138514214,"high":2532787.801359565,"low":2527967.049207439,"close":2529963.1330583757},{"time":1788615840,"open":2529963.1330583757,"high":2533041.912353205,"low":2527935.3815550003,"close":2529974.1943458235},{"time":1788615900,"open":2530436.2118050023,"high":2534076.3441784265,"low":2528843.406774313,"close":2531119.294421772},{"time":1788615960,"open":2531119.294421772,"high":2534552.889301072,"low":2529264.8166306163,"close":2531562.2238755147},{"time":1788616020,"open":2531562.2238755147,"high":2534807.046699816,"low":2529689.925120768,"close":2531731.2180290264},{"time":1788616080,"open":2531731.2180290264,"high":2534711.737675287,"low":2529615.023988734,"close":2531842.3312871023},{"time":1788616140,"open":2531842.3312871023,"high":2534775.2770249727,"low":2529693.304734903,"close":2531882.818419007},{"time":1788616200,"open":2531303.965779422,"high":2533751.0893351235,"low":2524385.6313287336,"close":2528724.3156276196},{"time":1788616260,"open":2528724.3156276196,"high":2531877.1070572473,"low":2525408.7447451544,"close":2527853.326390517},{"time":1788616320,"open":2527853.326390517,"high":2531940.631880226,"low":2525800.843041714,"close":2528005.789064325},{"time":1788616380,"open":2528005.789064325,"high":2531210.096415969,"low":2525752.376199439,"close":2527989.83148216},{"time":1788616440,"open":2527989.83148216,"high":2532004.156703205,"low":2526560.9377540266,"close":2528882.298425953},{"time":1788616500,"open":2528980.7697097706,"high":2532198.040492821,"low":2527258.3197646444,"close":2529314.9162230478},{"time":1788616560,"open":2529314.9162230478,"high":2532102.7495479956,"low":2526542.613315875,"close":2528885.531998624},{"time":1788616620,"open":2528885.531998624,"high":2531721.585768694,"low":2526549.8735930845,"close":2528520.8655443476},{"time":1788616680,"open":2528520.8655443476,"high":2532166.2768445457,"low":2526568.8491480434,"close":2529038.515509753},{"time":1788616740,"open":2529038.515509753,"high":2531975.694954895,"low":2527197.7638079226,"close":2528983.9006116325},{"time":1788616800,"open":2529122.403274044,"high":2532749.669223251,"low":2527287.907581216,"close":2529542.0865980634},{"time":1788616860,"open":2529542.0865980634,"high":2534020.28473714,"low":2528022.580478859,"close":2530600.5966914217},{"time":1788616920,"open":2530600.5966914217,"high":2533924.988573598,"low":2530589.793277857,"close":2531003.915294652},{"time":1788616980,"open":2531003.915294652,"high":2533543.8039194313,"low":2527888.507779799,"close":2530379.093255117},{"time":1788617040,"open":2530379.093255117,"high":2532717.9038354033,"low":2528160.6309355944,"close":2530067.8043910824},{"time":1788617100,"open":2529892.6687059253,"high":2532796.6902176985,"low":2528022.4676722605,"close":2529899.769462073},{"time":1788617160,"open":2529899.769462073,"high":2533146.08529661,"low":2528053.328509551,"close":2530045.419995022},{"time":1788617220,"open":2530045.419995022,"high":2533304.9012415693,"low":2528693.8099035677,"close":2530339.928007519},{"time":1788617280,"open":2530339.928007519,"high":2533781.3490764485,"low":2528643.5558174467,"close":2530704.722753997},{"time":1788617340,"open":2530704.722753997,"high":2534035.4545883844,"low":2529091.3998015597,"close":2531037.3001016546},{"time":1788617400,"open":2530750.732566116,"high":2533780.3071903773,"low":2528848.974128547,"close":2530912.8603044823},{"time":1788617460,"open":2530912.8603044823,"high":2533462.711263179,"low":2528232.4200655916,"close":2530543.492299352},{"time":1788617520,"open":2530543.492299352,"high":2531093.445646277,"low":2528255.9415226867,"close":2530312.7130462923},{"time":1788617580,"open":2530312.7130462923,"high":2533272.15370686,"low":2528215.2726017423,"close":2530294.8406095747},{"time":1788617640,"open":2530294.8406095747,"high":2533335.6728922995,"low":2528284.1834726874,"close":2530361.7438901933},{"time":1788617700,"open":2530500.4184234557,"high":2533728.6010756977,"low":2530234.487262467,"close":2530506.3545932905},{"time":1788617760,"open":2530506.3545932905,"high":2531232.7955065584,"low":2528354.747246596,"close":2530701.2444995632},{"time":1788617820,"open":2530701.2444995632,"high":2533569.794409298,"low":2528211.5335934763,"close":2530506.1212941254},{"time":1788617880,"open":2530506.1212941254,"high":2531203.5750799407,"low":2528332.844068608,"close":2530330.5481795394},{"time":1788617940,"open":2530330.5481795394,"high":2531203.5750799407,"low":2528557.6378288926,"close":2530617.0439193114},{"time":1788618000,"open":2530652.332154626,"high":2533605.1238192953,"low":2528447.2385937055,"close":2530612.86515247},{"time":1788618060,"open":2530612.86515247,"high":2533382.7913860604,"low":2528396.6333458936,"close":2530667.363302437},{"time":1788618120,"open":2530667.363302437,"high":2533573.362043119,"low":2528301.594128509,"close":2530624.863807263},{"time":1788618180,"open":2530624.863807263,"high":2533636.885595472,"low":2528481.087583822,"close":2530688.434408421},{"time":1788618240,"open":2530688.434408421,"high":2533636.885595472,"low":2528461.244256289,"close":2529052.014490919},{"time":1788618300,"open":2529089.1803847053,"high":2533864.6923242174,"low":2528616.7310292893,"close":2530826.4223706536},{"time":1788618360,"open":2530826.4223706536,"high":2535262.231013325,"low":2528696.831627458,"close":2531568.1722266483},{"time":1788618420,"open":2531568.1722266483,"high":2534849.32185518,"low":2530340.9843167053,"close":2532421.1112088086},{"time":1788618480,"open":2532421.1112088086,"high":2535643.3779285364,"low":2530285.1994125037,"close":2532510.190255777},{"time":1788618540,"open":2532510.190255777,"high":2535293.9932562597,"low":2530252.698975952,"close":2532532.5059764404},{"time":1788618600,"open":2532452.460081316,"high":2534928.008927444,"low":2530277.7851512902,"close":2532356.7682494274},{"time":1788618660,"open":2532356.7682494274,"high":2535372.6662737704,"low":2530241.0554942098,"close":2532457.510987809},{"time":1788618720,"open":2532457.510987809,"high":2535658.5174249797,"low":2530334.2628191803,"close":2533503.4248614465},{"time":1788618780,"open":2533503.4248614465,"high":2535340.905034747,"low":2530537.587189238,"close":2532828.0526777995},{"time":1788618840,"open":2532828.0526777995,"high":2535594.9949469334,"low":2530517.702244898,"close":2532774.4369482165},{"time":1788618900,"open":2533189.5938048176,"high":2535851.7819064534,"low":2531082.488372389,"close":2533393.4980413066},{"time":1788618960,"open":2533393.4980413066,"high":2535883.5483515845,"low":2530261.711052678,"close":2533179.854695092},{"time":1788619020,"open":2533179.854695092,"high":2535597.6503454065,"low":2530306.2032595,"close":2532631.9799471493},{"time":1788619080,"open":2532631.9799471493,"high":2536232.9792480236,"low":2530368.8095841305,"close":2532824.715993414},{"time":1788619140,"open":2532824.715993414,"high":2535692.949680799,"low":2530366.557879598,"close":2532992.05694484},{"time":1788619200,"open":2533102.062470066,"high":2535707.769029168,"low":2530889.6219756906,"close":2533258.415563527},{"time":1788619260,"open":2533258.415563527,"high":2533496.099018266,"low":2530878.716496855,"close":2533225.029140548},{"time":1788619320,"open":2533225.029140548,"high":2535707.769029168,"low":2530496.861990873,"close":2532867.8577548596},{"time":1788619380,"open":2532867.8577548596,"high":2535707.769029168,"low":2530701.4231449603,"close":2532706.244503571},{"time":1788619440,"open":2532706.244503571,"high":2535485.3942561382,"low":2529631.2991164676,"close":2532333.0219560033},{"time":1788619500,"open":2532445.849424511,"high":2536043.131539575,"low":2530354.3061821773,"close":2532971.6357371444},{"time":1788619560,"open":2532971.6357371444,"high":2535725.4391383147,"low":2530777.6484951363,"close":2532967.7371926033},{"time":1788619620,"open":2532967.7371926033,"high":2536233.746980331,"low":2530933.2769029373,"close":2533072.2033435158},{"time":1788619680,"open":2533072.2033435158,"high":2535566.5929376846,"low":2530886.3011363926,"close":2533013.4839361915},{"time":1788619740,"open":2533013.4839361915,"high":2535916.054579071,"low":2530869.4124088814,"close":2533062.139717505},{"time":1788619800,"open":2533422.2284934376,"high":2536403.6440799627,"low":2531205.8558878093,"close":2533383.768595303},{"time":1788619860,"open":2533383.768595303,"high":2536054.1327606738,"low":2531257.4568188004,"close":2533497.2972893473},{"time":1788619920,"open":2533497.2972893473,"high":2536181.2277858695,"low":2531235.8230010057,"close":2533550.299149131},{"time":1788619980,"open":2533550.299149131,"high":2536085.9065169725,"low":2533343.21105292,"close":2533550.827219864},{"time":1788620040,"open":2533550.827219864,"high":2536848.476668149,"low":2531265.1457503247,"close":2533578.1634836304},{"time":1788620100,"open":2533631.8339912654,"high":2536457.3744416726,"low":2531874.723873208,"close":2533968.2597364257},{"time":1788620160,"open":2533968.2597364257,"high":2536933.9908824335,"low":2533365.449709163,"close":2533814.1895773113},{"time":1788620220,"open":2533814.1895773113,"high":2536933.9908824335,"low":2531919.689637481,"close":2533913.1932318946},{"time":1788620280,"open":2533913.1932318946,"high":2537156.411888122,"low":2531933.761532313,"close":2534105.1550317076},{"time":1788620340,"open":2534105.1550317076,"high":2536743.344306129,"low":2530849.9713498927,"close":2533503.601273187},{"time":1788620400,"open":2533465.927090892,"high":2536070.1428098786,"low":2530773.9085943573,"close":2531462.424612852},{"time":1788620460,"open":2531462.424612852,"high":2536419.656335624,"low":2530888.2810048535,"close":2533273.664052725},{"time":1788620520,"open":2533273.664052725,"high":2536292.5605080803,"low":2531589.2094566072,"close":2533702.3460555477},{"time":1788620580,"open":2533702.3460555477,"high":2536260.7865511943,"low":2531568.8418309265,"close":2533687.07494543},{"time":1788620640,"open":2533687.07494543,"high":2536483.204249396,"low":2533382.878505315,"close":2533753.280397104},{"time":1788620700,"open":2533768.9949781173,"high":2537452.160380191,"low":2531631.1679020924,"close":2533367.36715455},{"time":1788620760,"open":2533367.36715455,"high":2537706.3536118,"low":2532322.624313484,"close":2534358.5151697155},{"time":1788620820,"open":2534358.5151697155,"high":2536943.7739169737,"low":2531994.0016964455,"close":2534079.1703077126},{"time":1788620880,"open":2534079.1703077126,"high":2537197.9671485825,"low":2531984.9486020133,"close":2534137.126711182},{"time":1788620940,"open":2534137.126711182,"high":2536467.1616077074,"low":2530960.2619997924,"close":2533227.4002068117},{"time":1788621000,"open":2533273.404212845,"high":2536004.8287529354,"low":2531077.8689335855,"close":2533257.526747592},{"time":1788621060,"open":2533257.526747592,"high":2536862.74648932,"low":2531156.0505954474,"close":2533001.5118836057},{"time":1788621120,"open":2533001.5118836057,"high":2536131.927676844,"low":2530999.939893244,"close":2533075.9893586384},{"time":1788621180,"open":2533075.9893586384,"high":2535655.306712186,"low":2531053.547143553,"close":2533185.3703464866},{"time":1788621240,"open":2533185.3703464866,"high":2536227.251869776,"low":2531119.4548689923,"close":2533218.9812703636},{"time":1788621300,"open":2532952.8561652247,"high":2533368.265071892,"low":2530827.9541961676,"close":2533026.7001730367},{"time":1788621360,"open":2533026.7001730367,"high":2535420.6970539186,"low":2529937.8826652355,"close":2532637.4593243655},{"time":1788621420,"open":2532637.4593243655,"high":2534689.9550169744,"low":2530121.9926086254,"close":2532204.239665928},{"time":1788621480,"open":2532204.239665928,"high":2534531.098052421,"low":2529821.3944814256,"close":2532057.824704884},{"time":1788621540,"open":2532057.824704884,"high":2534817.040588617,"low":2529561.0939248954,"close":2531788.8866446665},{"time":1788621600,"open":2531879.239858184,"high":2537036.2611617716,"low":2530068.462347095,"close":2532915.5541449217},{"time":1788621660,"open":2532915.5541449217,"high":2537608.166643311,"low":2532199.291927135,"close":2534262.090792311},{"time":1788621720,"open":2534262.090792311,"high":2536623.218313993,"low":2531464.592096816,"close":2533760.595016864},{"time":1788621780,"open":2533760.595016864,"high":2536623.218313993,"low":2531450.0226283357,"close":2533669.4239072734},{"time":1788621840,"open":2533669.4239072734,"high":2537449.30400955,"low":2531951.977225367,"close":2533548.6405772},{"time":1788621900,"open":2533701.489452934,"high":2537538.839324959,"low":2532285.5513981907,"close":2534405.685351312},{"time":1788621960,"open":2534405.685351312,"high":2537284.6437762603,"low":2532459.596251798,"close":2534464.1118034353},{"time":1788622020,"open":2534464.1118034353,"high":2537125.771558324,"low":2532455.879085305,"close":2534428.7870836565},{"time":1788622080,"open":2534428.7870836565,"high":2537125.771558324,"low":2529986.135685304,"close":2533262.5353757613},{"time":1788622140,"open":2533262.5353757613,"high":2535314.6282738484,"low":2530087.47029653,"close":2532430.419738314},{"time":1788622200,"open":2532365.13435982,"high":2535630.552034637,"low":2530102.246128655,"close":2532542.71173964},{"time":1788622260,"open":2532542.71173964,"high":2535694.0992835383,"low":2530818.6377983773,"close":2532776.7176038534},{"time":1788622320,"open":2532776.7176038534,"high":2535376.363039032,"low":2530935.8078481797,"close":2532779.8190920833},{"time":1788622380,"open":2532779.8190920833,"high":2535376.363039032,"low":2530960.63397487,"close":2532799.203417783},{"time":1788622440,"open":2532799.203417783,"high":2535884.7410302423,"low":2530578.109838728,"close":2532707.9964483767},{"time":1788622500,"open":2532571.267260028,"high":2535334.805525334,"low":2530807.5541952224,"close":2532615.1703296197},{"time":1788622560,"open":2532615.1703296197,"high":2535747.840344149,"low":2530331.3140388886,"close":2532497.283240051},{"time":1788622620,"open":2532497.283240051,"high":2535970.2437081267,"low":2530451.1989458795,"close":2532527.31667853},{"time":1788622680,"open":2532527.31667853,"high":2536002.0156172663,"low":2530769.0172393145,"close":2532962.621864066},{"time":1788622740,"open":2532962.621864066,"high":2536319.734708663,"low":2531315.84393036,"close":2533288.174298674},{"time":1788622800,"open":2533234.7762241946,"high":2536298.04397268,"low":2531350.3745408887,"close":2533378.0634598644},{"time":1788622860,"open":2533378.0634598644,"high":2536170.959014946,"low":2531042.8727605743,"close":2533148.3953928435},{"time":1788622920,"open":2533148.3953928435,"high":2536298.04397268,"low":2531371.470124079,"close":2533245.1179593666},{"time":1788622980,"open":2533245.1179593666,"high":2536456.900169847,"low":2533055.38049662,"close":2533303.4542773026},{"time":1788623040,"open":2533303.4542773026,"high":2537314.7236345503,"low":2531342.9490086716,"close":2533679.6906357286},{"time":1788623100,"open":2533694.9290769966,"high":2537266.4410771527,"low":2531714.8632372143,"close":2533869.6637955355},{"time":1788623160,"open":2533869.6637955355,"high":2537075.8124940516,"low":2532242.3291338803,"close":2534082.9607715113},{"time":1788623220,"open":2534082.9607715113,"high":2536662.783897332,"low":2531981.4578754567,"close":2534111.66007773},{"time":1788623280,"open":2534111.66007773,"high":2536345.0695921634,"low":2531969.0219015204,"close":2533823.273167196},{"time":1788623340,"open":2533823.273167196,"high":2536599.241036298,"low":2532017.7336060735,"close":2533842.8286663517},{"time":1788623400,"open":2533702.651150542,"high":2536649.529067084,"low":2531871.9935492785,"close":2533856.141364724},{"time":1788623460,"open":2533856.141364724,"high":2536427.141357103,"low":2531563.2486241986,"close":2532870.507160219},{"time":1788623520,"open":2532870.507160219,"high":2536077.6749557033,"low":2531333.616815878,"close":2533301.842674906},{"time":1788623580,"open":2533301.842674906,"high":2536713.0684127933,"low":2531300.2739206124,"close":2533624.837500558},{"time":1788623640,"open":2533624.837500558,"high":2536649.529067084,"low":2531795.544780659,"close":2534098.154089482},{"time":1788623700,"open":2534223.4885418355,"high":2538300.0094279195,"low":2532344.8374784775,"close":2534548.9589886265},{"time":1788623760,"open":2534548.9589886265,"high":2538236.4669396053,"low":2532874.483104329,"close":2534399.6677561724},{"time":1788623820,"open":2534399.6677561724,"high":2536263.4726774613,"low":2533172.7158598923,"close":2535536.5007607015},{"time":1788623880,"open":2535536.5007607015,"high":2539030.7480435283,"low":2533063.9751078235,"close":2535475.9803091767},{"time":1788623940,"open":2535475.9803091767,"high":2538585.9506253316,"low":2533358.963170976,"close":2535475.2790625477},{"time":1788624000,"open":2535096.7709432375,"high":2537984.6126214606,"low":2533027.999079669,"close":2535162.1330161234},{"time":1788624060,"open":2535162.1330161234,"high":2538461.110139319,"low":2533096.908970265,"close":2535434.677543268},{"time":1788624120,"open":2535434.677543268,"high":2539128.2066643215,"low":2533612.3345225356,"close":2535875.8167671203},{"time":1788624180,"open":2535875.8167671203,"high":2539509.4046786083,"low":2534104.5263226847,"close":2536333.8188402294},{"time":1788624240,"open":2536333.8188402294,"high":2540462.3997143256,"low":2534273.96755634,"close":2536924.1668677325},{"time":1788624300,"open":2537009.5379090407,"high":2539213.651874647,"low":2533487.986526975,"close":2535279.472661148},{"time":1788624360,"open":2535279.472661148,"high":2538101.786918427,"low":2533465.3171463204,"close":2535515.312980577},{"time":1788624420,"open":2535515.312980577,"high":2537879.413927183,"low":2531592.455865028,"close":2534746.9296139963},{"time":1788624480,"open":2534746.9296139963,"high":2537371.1328043398,"low":2531868.1579356696,"close":2534035.8213233273},{"time":1788624540,"open":2534035.8213233273,"high":2537815.8787868274,"low":2532518.8506484893,"close":2534428.787943579},{"time":1788624600,"open":2534726.479717822,"high":2538272.824913622,"low":2532833.692770732,"close":2534989.8504906306},{"time":1788624660,"open":2534989.8504906306,"high":2538654.0805324446,"low":2533174.024544331,"close":2535519.3152981494},{"time":1788624720,"open":2535519.3152981494,"high":2538971.79354813,"low":2533360.00912508,"close":2534116.8919176743},{"time":1788624780,"open":2534116.8919176743,"high":2538495.2240246017,"low":2532283.062462058,"close":2534807.337523428},{"time":1788624840,"open":2534807.337523428,"high":2537732.7127869567,"low":2532440.936308411,"close":2534714.365662708},{"time":1788624900,"open":2534764.7170411753,"high":2538577.4224414392,"low":2532966.2600520225,"close":2535363.173722307},{"time":1788624960,"open":2535363.173722307,"high":2538640.966306832,"low":2533378.74306418,"close":2535424.8624953898},{"time":1788625020,"open":2535424.8624953898,"high":2538355.0189125645,"low":2533360.07550679,"close":2535397.929161771},{"time":1788625080,"open":2535397.929161771,"high":2538609.1943741357,"low":2532733.358041802,"close":2534829.387507916},{"time":1788625140,"open":2534829.387507916,"high":2538799.825970314,"low":2533395.8585502277,"close":2535626.7151508913},{"time":1788625200,"open":2535400.150081073,"high":2539653.126563322,"low":2533528.2885549595,"close":2535951.8786041546},{"time":1788625260,"open":2535951.8786041546,"high":2539907.2793136314,"low":2534453.583276931,"close":2536482.508521009},{"time":1788625320,"open":2536482.508521009,"high":2541794.003888301,"low":2534832.5497980868,"close":2537763.118971781},{"time":1788625380,"open":2537763.118971781,"high":2540574.4302831944,"low":2534892.4452790646,"close":2536690.9482288016},{"time":1788625440,"open":2536690.9482288016,"high":2540415.584814251,"low":2535051.862948293,"close":2537182.4809898054},{"time":1788625500,"open":2537141.1563728196,"high":2540596.5875721835,"low":2535242.8941530357,"close":2537247.5957725635},{"time":1788625560,"open":2537247.5957725635,"high":2541644.9505916135,"low":2535152.338844207,"close":2537920.7590271253},{"time":1788625620,"open":2537920.7590271253,"high":2541200.1905227643,"low":2534435.000105395,"close":2537011.139457766},{"time":1788625680,"open":2537011.139457766,"high":2539770.6045871777,"low":2534443.1825504946,"close":2536631.6265571644},{"time":1788625740,"open":2536631.6265571644,"high":2541168.421946418,"low":2534872.306478094,"close":2537469.406269122},{"time":1788625800,"open":2537689.5028982703,"high":2543771.689316328,"low":2536397.0504774046,"close":2538981.393904503},{"time":1788625860,"open":2538981.393904503,"high":2543930.5459758746,"low":2537272.6416655784,"close":2540247.503292176},{"time":1788625920,"open":2540247.503292176,"high":2543453.975997235,"low":2538364.7248472343,"close":2540562.407610336},{"time":1788625980,"open":2540562.407610336,"high":2543168.0340100517,"low":2536590.1300346353,"close":2539278.68363937},{"time":1788626040,"open":2539278.68363937,"high":2544534.2012821506,"low":2537204.84036551,"close":2540629.8519956567},{"time":1788626100,"open":2540501.868671765,"high":2544088.323963657,"low":2537587.812988208,"close":2540345.5662648412},{"time":1788626160,"open":2540345.5662648412,"high":2543452.9293348617,"low":2537927.8272465346,"close":2540095.1017964096},{"time":1788626220,"open":2540095.1017964096,"high":2542944.613631826,"low":2537466.9356336403,"close":2539617.633893222},{"time":1788626280,"open":2539617.633893222,"high":2542817.534706067,"low":2537248.763296928,"close":2539592.31072653},{"time":1788626340,"open":2539592.31072653,"high":2542785.764974627,"low":2537539.0151142315,"close":2539605.101714962},{"time":1788626400,"open":2539533.4928819328,"high":2543349.443169628,"low":2537416.2854307187,"close":2540040.291690993},{"time":1788626460,"open":2540040.291690993,"high":2543031.7548132897,"low":2537468.853382508,"close":2539822.5068008876},{"time":1788626520,"open":2539822.5068008876,"high":2542523.453443149,"low":2537155.5392950987,"close":2539737.2026494527},{"time":1788626580,"open":2539737.2026494527,"high":2542491.6846075156,"low":2537308.479115344,"close":2539405.0571225784},{"time":1788626640,"open":2539405.0571225784,"high":2545072.2654208215,"low":2537562.402125589,"close":2539725.830580825},{"time":1788626700,"open":2539997.6614308413,"high":2544002.9286914254,"low":2537901.5726792295,"close":2540876.953022358},{"time":1788626760,"open":2540876.953022358,"high":2543939.384219621,"low":2537633.203737192,"close":2540234.107427939},{"time":1788626820,"open":2540234.107427939,"high":2543240.395029772,"low":2537822.2524718745,"close":2540172.88238725},{"time":1788626880,"open":2540172.88238725,"high":2544352.42328635,"low":2537799.808366927,"close":2539471.4481119425},{"time":1788626940,"open":2539471.4481119425,"high":2544606.6011735676,"low":2538512.103225565,"close":2541131.081355212},{"time":1788627000,"open":2540606.2055091667,"high":2544017.4761052,"low":2538945.2159201833,"close":2541132.793272437},{"time":1788627060,"open":2541132.793272437,"high":2543890.4134120736,"low":2538618.7029045187,"close":2540829.4373902646},{"time":1788627120,"open":2540829.4373902646,"high":2545002.21197693,"low":2538322.6028083554,"close":2541137.8326080046},{"time":1788627180,"open":2541137.8326080046,"high":2544493.961204424,"low":2538659.341498645,"close":2540780.8639154322},{"time":1788627240,"open":2540780.8639154322,"high":2547606.9971860233,"low":2539478.7334552077,"close":2542760.670085886},{"time":1788627300,"open":2542626.4693087805,"high":2549505.4364244817,"low":2541323.821596102,"close":2544699.4211868322},{"time":1788627360,"open":2544699.4211868322,"high":2547853.7085926505,"low":2541275.936799982,"close":2544137.2375892648},{"time":1788627420,"open":2544137.2375892648,"high":2553383.1521293903,"low":2542754.1427280093,"close":2546581.0550273107},{"time":1788627480,"open":2546581.0550273107,"high":2548965.44847946,"low":2542652.2683028397,"close":2545426.8347214786},{"time":1788627540,"open":2545426.8347214786,"high":2547631.360615289,"low":2539330.1205347846,"close":2543230.120519162},{"time":1788627600,"open":2543652.875599827,"high":2548277.23224134,"low":2540377.7794675855,"close":2543384.981464297},{"time":1788627660,"open":2543384.981464297,"high":2546402.8449089928,"low":2540107.206416347,"close":2542770.4186870274},{"time":1788627720,"open":2542770.4186870274,"high":2547673.6159817707,"low":2540296.240632834,"close":2543266.48698772},{"time":1788627780,"open":2543266.48698772,"high":2548849.07922409,"low":2542255.5946308114,"close":2545165.098086471},{"time":1788627840,"open":2545165.098086471,"high":2547705.38525859,"low":2540986.6098799733,"close":2543851.606378741},{"time":1788627900,"open":2543943.3188989293,"high":2546081.633919612,"low":2540683.507792419,"close":2542983.2389342077},{"time":1788627960,"open":2542983.2389342077,"high":2546272.256452723,"low":2540899.434931216,"close":2542964.228342974},{"time":1788628020,"open":2542964.228342974,"high":2548655.0381166106,"low":2540859.825034443,"close":2543764.8493928136},{"time":1788628080,"open":2543764.8493928136,"high":2549195.1352937585,"low":2541843.615110585,"close":2544953.6106983363},{"time":1788628140,"open":2544953.6106983363,"high":2549767.0028930916,"low":2542722.677537672,"close":2545721.561647321},{"time":1788628200,"open":2545226.366708052,"high":2547778.101649883,"low":2542480.31409249,"close":2544717.1123179793},{"time":1788628260,"open":2544717.1123179793,"high":2548127.50831395,"low":2542836.6580270156,"close":2545013.4843226033},{"time":1788628320,"open":2545013.4843226033,"high":2547365.16650144,"low":2541413.910687115,"close":2543916.6589330663},{"time":1788628380,"open":2543916.6589330663,"high":2547492.223470192,"low":2542193.142342137,"close":2544469.7099234},{"time":1788628440,"open":2544469.7099234,"high":2548063.9798295745,"low":2542309.4650397506,"close":2544505.7593858363},{"time":1788628500,"open":2544702.0270578754,"high":2549054.6892682607,"low":2541439.725601778,"close":2544839.86618888},{"time":1788628560,"open":2544839.86618888,"high":2547402.821269283,"low":2541392.1332418015,"close":2543889.532653556},{"time":1788628620,"open":2543889.532653556,"high":2546354.5204237783,"low":2539864.4833579957,"close":2542347.3955394155},{"time":1788628680,"open":2542347.3955394155,"high":2546036.853500898,"low":2540464.543793292,"close":2542591.0451559266},{"time":1788628740,"open":2542591.0451559266,"high":2546799.2541158106,"low":2540779.2140134373,"close":2542767.7913968405},{"time":1788628800,"open":2543087.0817775074,"high":2546706.0318641667,"low":2541349.415414629,"close":2543485.5788373137},{"time":1788628860,"open":2543485.5788373137,"high":2547150.8214005395,"low":2541614.9250081144,"close":2544030.22068377},{"time":1788628920,"open":2544030.22068377,"high":2547150.8214005395,"low":2541607.071549794,"close":2543892.830317248},{"time":1788628980,"open":2543892.830317248,"high":2546610.719820658,"low":2541561.3481036127,"close":2543601.81182408},{"time":1788629040,"open":2543601.81182408,"high":2547087.2800382003,"low":2541768.772438107,"close":2543809.556154583},{"time":1788629100,"open":2543726.423986717,"high":2547067.580039506,"low":2541602.167180805,"close":2543926.61552975},{"time":1788629160,"open":2543926.61552975,"high":2546336.878252858,"low":2541066.0619250443,"close":2543315.177567863},{"time":1788629220,"open":2543315.177567863,"high":2545765.0246806988,"low":2540234.74132728,"close":2541805.093892939},{"time":1788629280,"open":2541805.093892939,"high":2544716.626465074,"low":2538715.681236779,"close":2541448.2029921245},{"time":1788629340,"open":2541448.2029921245,"high":2545606.1764662103,"low":2539650.738417424,"close":2542094.106205894},{"time":1788629400,"open":2542039.789174617,"high":2546346.0084942416,"low":2540382.090614023,"close":2543030.249921971},{"time":1788629460,"open":2543030.249921971,"high":2546218.932637944,"low":2540939.743378846,"close":2543158.3172172504},{"time":1788629520,"open":2543158.3172172504,"high":2547870.9187698145,"low":2541780.172878462,"close":2543981.27248403},{"time":1788629580,"open":2543981.27248403,"high":2548823.987692048,"low":2542237.95659743,"close":2545306.163961664},{"time":1788629640,"open":2545306.163961664,"high":2547521.460164996,"low":2541783.649645921,"close":2543749.0400621095},{"time":1788629700,"open":2542969.8768884037,"high":2545947.160652958,"low":2540278.2514285236,"close":2542486.76984225},{"time":1788629760,"open":2542486.76984225,"high":2546296.512216842,"low":2540284.4329996207,"close":2542779.2918747473},{"time":1788629820,"open":2542779.2918747473,"high":2546010.6791191185,"low":2540090.4983151685,"close":2542625.631075998},{"time":1788629880,"open":2542625.631075998,"high":2544105.1251342976,"low":2539101.304136314,"close":2541004.8529593972},{"time":1788629940,"open":2541004.8529593972,"high":2543501.699705771,"low":2539004.0890380465,"close":2540796.5165619645},{"time":1788630000,"open":2541735.507849547,"high":2546506.8037995705,"low":2539894.9475078993,"close":2542059.713938281},{"time":1788630060,"open":2542059.713938281,"high":2545331.2779020183,"low":2539717.3566564326,"close":2541727.0914435107},{"time":1788630120,"open":2541727.0914435107,"high":2545077.1101403856,"low":2539520.5786363906,"close":2541702.516098036},{"time":1788630180,"open":2541702.516098036,"high":2545363.0488722227,"low":2539643.366716438,"close":2541688.992305972},{"time":1788630240,"open":2541688.992305972,"high":2547142.2232036525,"low":2540439.0992634105,"close":2543163.2886110623},{"time":1788630300,"open":2542473.62080155,"high":2546102.090468329,"low":2540275.8747767447,"close":2542412.4120109896},{"time":1788630360,"open":2542412.4120109896,"high":2546991.436391323,"low":2541103.3023325726,"close":2543394.604545317},{"time":1788630420,"open":2543394.604545317,"high":2546896.1493281447,"low":2541427.9627816924,"close":2543318.400837134},{"time":1788630480,"open":2543318.400837134,"high":2546197.377531507,"low":2540332.795600303,"close":2542523.887005461},{"time":1788630540,"open":2542523.887005461,"high":2545689.1798612247,"low":2540031.6623299713,"close":2542130.6332829264},{"time":1788630600,"open":2541969.025874561,"high":2546130.7925991714,"low":2540430.870522966,"close":2542164.779326893},{"time":1788630660,"open":2542164.779326893,"high":2546511.9166216645,"low":2541258.988526119,"close":2543033.1679012226},{"time":1788630720,"open":2543033.1679012226,"high":2546575.43729208,"low":2541221.782142704,"close":2543100.755240243},{"time":1788630780,"open":2543100.755240243,"high":2546924.800979365,"low":2541231.624605612,"close":2543287.1880994635},{"time":1788630840,"open":2543287.1880994635,"high":2546607.197627288,"low":2541295.005124599,"close":2543315.660319651},{"time":1788630900,"open":2543910.3063339777,"high":2546980.238900321,"low":2541006.7093078275,"close":2542685.7051765504},{"time":1788630960,"open":2542685.7051765504,"high":2547234.3809883934,"low":2541368.1850754092,"close":2543251.4690421945},{"time":1788631020,"open":2543251.4690421945,"high":2546471.9547241763,"low":2540779.638356034,"close":2542591.9011463057},{"time":1788631080,"open":2542591.9011463057,"high":2546313.1159191313,"low":2540789.1215567663,"close":2542738.7921793303},{"time":1788631140,"open":2542738.7921793303,"high":2546757.864573258,"low":2541116.640623583,"close":2543405.66946147},{"time":1788631200,"open":2543173.767796402,"high":2546620.951856533,"low":2540112.079937366,"close":2541985.714748084},{"time":1788631260,"open":2541985.714748084,"high":2546652.716721033,"low":2540668.084329236,"close":2542931.453998749},{"time":1788631320,"open":2542931.453998749,"high":2546112.7140245275,"low":2540475.6681464356,"close":2542724.710311206},{"time":1788631380,"open":2542724.710311206,"high":2546750.7031974355,"low":2540387.372564762,"close":2542441.853968532},{"time":1788631440,"open":2542441.853968532,"high":2545032.708631516,"low":2540476.399427119,"close":2542226.309616422},{"time":1788631500,"open":2542463.7778685982,"high":2548435.979470231,"low":2541287.5303635336,"close":2542769.858842118},{"time":1788631560,"open":2542769.858842118,"high":2546985.901936896,"low":2541258.728101367,"close":2542815.2932131784},{"time":1788631620,"open":2542815.2932131784,"high":2547062.07715061,"low":2540949.4098384776,"close":2542741.257531304},{"time":1788631680,"open":2542741.257531304,"high":2545556.349512984,"low":2540961.817982634,"close":2542511.703391348},{"time":1788631740,"open":2542511.703391348,"high":2545429.278186414,"low":2540357.9413361056,"close":2542042.907570672},{"time":1788631800,"open":2542185.404917132,"high":2544618.8769872272,"low":2539144.5468939575,"close":2540923.0247140494},{"time":1788631860,"open":2540923.0247140494,"high":2544714.1858245097,"low":2539684.7075371775,"close":2541049.787753634},{"time":1788631920,"open":2541049.787753634,"high":2544523.5681499452,"low":2539234.434639492,"close":2541491.826187546},{"time":1788631980,"open":2541491.826187546,"high":2544714.1858245097,"low":2539434.294887797,"close":2541406.517011643},{"time":1788632040,"open":2541406.517011643,"high":2544618.8769872272,"low":2539586.523154605,"close":2541499.202522771},{"time":1788632100,"open":2541469.5735754375,"high":2544303.2884920468,"low":2539016.0553657543,"close":2541096.875817963},{"time":1788632160,"open":2541096.875817963,"high":2544176.211523825,"low":2539552.5847786325,"close":2541262.788382741},{"time":1788632220,"open":2541262.788382741,"high":2543826.7498612152,"low":2539001.4122750787,"close":2540788.4050525087},{"time":1788632280,"open":2540788.4050525087,"high":2544779.827122878,"low":2538955.343435141,"close":2541111.7859153305},{"time":1788632340,"open":2541111.7859153305,"high":2545510.5196901523,"low":2540392.1681346176,"close":2542149.8439381835},{"time":1788632400,"open":2541859.327733224,"high":2544901.9633133165,"low":2539750.908545347,"close":2541774.4812918236},{"time":1788632460,"open":2541774.4812918236,"high":2544616.072810042,"low":2539349.8009962337,"close":2541480.214807327},{"time":1788632520,"open":2541480.214807327,"high":2544774.900867417,"low":2539964.7486442947,"close":2541585.7709823633},{"time":1788632580,"open":2541585.7709823633,"high":2544870.1977018416,"low":2539271.9487959156,"close":2540758.8276353404},{"time":1788632640,"open":2540758.8276353404,"high":2544076.0574149685,"low":2538926.200156855,"close":2540997.674368579},{"time":1788632700,"open":2541110.746951538,"high":2544411.63615893,"low":2539588.627954337,"close":2541318.850633839},{"time":1788632760,"open":2541318.850633839,"high":2544411.63615893,"low":2539544.9302171487,"close":2541346.9040798955},{"time":1788632820,"open":2541346.9040798955,"high":2544093.9659087104,"low":2538824.686429684,"close":2540245.9094907995},{"time":1788632880,"open":2540245.9094907995,"high":2543553.926483337,"low":2538777.505106467,"close":2540617.9533567466},{"time":1788632940,"open":2540617.9533567466,"high":2543140.9551580516,"low":2538372.750237814,"close":2540331.5222545853},{"time":1788633000,"open":2540466.009134802,"high":2545594.706367221,"low":2538184.5245920555,"close":2541102.3056452256},{"time":1788633060,"open":2541102.3056452256,"high":2545975.9308487,"low":2540315.055829507,"close":2542678.2986550685},{"time":1788633120,"open":2542678.2986550685,"high":2544546.339043155,"low":2538819.565628836,"close":2541279.1826691036},{"time":1788633180,"open":2541279.1826691036,"high":2543529.740425878,"low":2538660.8878419925,"close":2540589.3048176463},{"time":1788633240,"open":2540589.3048176463,"high":2543942.7336141467,"low":2538781.1022225283,"close":2540734.2801923105},{"time":1788633300,"open":2540744.8465164225,"high":2543889.775603655,"low":2538988.267326979,"close":2541281.028753828},{"time":1788633360,"open":2541281.028753828,"high":2544239.232831649,"low":2539059.9808895634,"close":2541088.7510875226},{"time":1788633420,"open":2541088.7510875226,"high":2544429.8458651006,"low":2539785.917123274,"close":2541387.389374381},{"time":1788633480,"open":2541387.389374381,"high":2544112.157476015,"low":2539015.255751691,"close":2541137.888307383},{"time":1788633540,"open":2541137.888307383,"high":2543540.3183756606,"low":2539206.542853946,"close":2540860.3026971077},{"time":1788633600,"open":2541155.696103195,"high":2544217.2937401673,"low":2539040.009762032,"close":2541139.953732726},{"time":1788633660,"open":2541139.953732726,"high":2543613.6156271114,"low":2539064.67535768,"close":2540701.504922283},{"time":1788633720,"open":2540701.504922283,"high":2543232.345239918,"low":2538197.5512674204,"close":2540320.9297566065},{"time":1788633780,"open":2540320.9297566065,"high":2544026.6585465707,"low":2538166.1149718906,"close":2540696.387483248},{"time":1788633840,"open":2540696.387483248,"high":2545011.6070468198,"low":2538486.001584969,"close":2541081.0692006615},{"time":1788633900,"open":2541140.0925720125,"high":2543418.5116614522,"low":2538871.741617608,"close":2540642.8665009225},{"time":1788633960,"open":2540642.8665009225,"high":2543640.9245533263,"low":2538614.7435700097,"close":2540513.214101415},{"time":1788634020,"open":2540513.214101415,"high":2543640.9245533263,"low":2538748.764659112,"close":2540286.102873296},{"time":1788634080,"open":2540286.102873296,"high":2543164.32549931,"low":2538668.968610356,"close":2540239.9462616225},{"time":1788634140,"open":2540239.9462616225,"high":2542846.592796633,"low":2538603.857034835,"close":2540171.6332308487},{"time":1788634200,"open":2540260.3565075537,"high":2542935.409504496,"low":2538280.7697592443,"close":2539464.369063212},{"time":1788634260,"open":2539464.369063212,"high":2543316.702065055,"low":2538506.725525757,"close":2540233.6452730284},{"time":1788634320,"open":2540233.6452730284,"high":2543825.092145799,"low":2538720.397112926,"close":2540442.7141943816},{"time":1788634380,"open":2540442.7141943816,"high":2543856.866525846,"low":2539061.8883280004,"close":2540908.406899316},{"time":1788634440,"open":2540908.406899316,"high":2543380.2508251476,"low":2538750.341405448,"close":2540524.1738635986},{"time":1788634500,"open":2540072.1953510353,"high":2543404.2951019895,"low":2538683.5091060447,"close":2540317.0268885917},{"time":1788634560,"open":2540317.0268885917,"high":2544134.975826288,"low":2538777.046420682,"close":2540940.1034772247},{"time":1788634620,"open":2540940.1034772247,"high":2544420.8943705787,"low":2539365.886609332,"close":2541195.5465954295},{"time":1788634680,"open":2541195.5465954295,"high":2544389.1256434354,"low":2539927.704222925,"close":2541636.7134836586},{"time":1788634740,"open":2541636.7134836586,"high":2541756.133537789,"low":2539856.8612841847,"close":2541476.3365286747},{"time":1788634800,"open":2541067.8607688188,"high":2543821.363623252,"low":2537693.2127274782,"close":2540251.4690148095},{"time":1788634860,"open":2540251.4690148095,"high":2542455.5279136924,"low":2537755.8863555184,"close":2539707.630925176},{"time":1788634920,"open":2539707.630925176,"high":2542233.182565625,"low":2537098.6352036395,"close":2539092.8531625853},{"time":1788634980,"open":2539092.8531625853,"high":2541852.019111794,"low":2537238.352660302,"close":2539093.7652202803},{"time":1788635040,"open":2539093.7652202803,"high":2541915.546354099,"low":2537249.801863073,"close":2538518.0588721163},{"time":1788635100,"open":2538982.824585266,"high":2542476.242407591,"low":2537926.866575037,"close":2539547.853662606},{"time":1788635160,"open":2539547.853662606,"high":2543206.9394496055,"low":2538012.8258342776,"close":2540033.3980518575},{"time":1788635220,"open":2540033.3980518575,"high":2542825.7062102933,"low":2538439.5044705695,"close":2540092.205463512},{"time":1788635280,"open":2540092.205463512,"high":2543365.786632652,"low":2538546.179417783,"close":2540383.8021434043},{"time":1788635340,"open":2540383.8021434043,"high":2542921.0145201213,"low":2538357.144135838,"close":2540042.6426000237},{"time":1788635400,"open":2539839.0729463426,"high":2543289.018210187,"low":2538205.22170386,"close":2540108.4086104007},{"time":1788635460,"open":2540108.4086104007,"high":2543193.717538766,"low":2539021.9587739347,"close":2540620.7124902625},{"time":1788635520,"open":2540620.7124902625,"high":2543193.717538766,"low":2538430.7241915734,"close":2539767.49916736},{"time":1788635580,"open":2539767.49916736,"high":2542558.3797292933,"low":2537852.7580764336,"close":2538698.1487035723},{"time":1788635640,"open":2538698.1487035723,"high":2550700.4512401223,"low":2537899.148221375,"close":2539471.540670337},{"time":1788635700,"open":2539514.2369547077,"high":2543172.9415551713,"low":2538001.326637774,"close":2539984.525270872},{"time":1788635760,"open":2539984.525270872,"high":2542887.034734021,"low":2538303.2504905746,"close":2540200.2221940067},{"time":1788635820,"open":2540200.2221940067,"high":2542632.8953374433,"low":2537898.990904701,"close":2539699.7276725234},{"time":1788635880,"open":2539699.7276725234,"high":2542092.849119715,"low":2537629.6312162885,"close":2539414.2005419894},{"time":1788635940,"open":2539414.2005419894,"high":2539963.160976392,"low":2537729.156114836,"close":2539327.319503649},{"time":1788636000,"open":2539394.175286821,"high":2542445.692062705,"low":2537489.0365246306,"close":2539489.538831234},{"time":1788636060,"open":2539489.538831234,"high":2541810.326843711,"low":2537242.3946689656,"close":2539081.5763633098},{"time":1788636120,"open":2539081.5763633098,"high":2541778.558582762,"low":2536923.337314799,"close":2538775.5805102084},{"time":1788636180,"open":2538775.5805102084,"high":2542699.838150302,"low":2537406.6491741035,"close":2539146.405711743},{"time":1788636240,"open":2539146.405711743,"high":2543366.971630245,"low":2538254.065577542,"close":2539836.5771063496},{"time":1788636300,"open":2539787.9775600573,"high":2543826.586979238,"low":2538581.763673524,"close":2540566.915110472},{"time":1788636360,"open":2540566.915110472,"high":2543254.769224035,"low":2539094.1720342725,"close":2540667.199434339},{"time":1788636420,"open":2540667.199434339,"high":2544144.2635099064,"low":2539034.7309255986,"close":2540780.8746927273},{"time":1788636480,"open":2540780.8746927273,"high":2543635.981060837,"low":2538738.133232177,"close":2540613.936748965},{"time":1788636540,"open":2540613.936748965,"high":2543191.2339179013,"low":2538697.8679181687,"close":2540314.811133804},{"time":1788636600,"open":2540600.6460770993,"high":2543826.8760178587,"low":2539060.62310602,"close":2540778.3443633434},{"time":1788636660,"open":2540778.3443633434,"high":2543572.7061974816,"low":2539434.4360324284,"close":2540882.5628953227},{"time":1788636720,"open":2540882.5628953227,"high":2543795.104790312,"low":2538304.116514926,"close":2539829.830735214},{"time":1788636780,"open":2539829.830735214,"high":2543159.6802393687,"low":2537290.3449217277,"close":2539612.302887861},{"time":1788636840,"open":2539612.302887861,"high":2541857.0599099356,"low":2533285.907650214,"close":2536654.2983136475},{"time":1788636900,"open":2537050.940602399,"high":2540856.363125987,"low":2534023.090701749,"close":2536860.616926499},{"time":1788636960,"open":2536860.616926499,"high":2539839.524872088,"low":2533106.9380414197,"close":2535743.493892964},{"time":1788637020,"open":2535743.493892964,"high":2538060.057927764,"low":2532976.7615758944,"close":2533953.3554046336},{"time":1788637080,"open":2533953.3554046336,"high":2537774.072168855,"low":2532902.0690105124,"close":2534780.871731854},{"time":1788637140,"open":2534780.871731854,"high":2537583.4149962487,"low":2532766.6800390114,"close":2534792.2019147123},{"time":1788637200,"open":2534501.743358521,"high":2539770.895829383,"low":2533283.187023333,"close":2535019.582158059},{"time":1788637260,"open":2535019.582158059,"high":2540088.6213717954,"low":2534811.199688688,"close":2536861.6685052016},{"time":1788637320,"open":2536861.6685052016,"high":2539548.487949694,"low":2535205.9460324305,"close":2536981.7080100607},{"time":1788637380,"open":2536981.7080100607,"high":2540374.5743599664,"low":2535210.790541904,"close":2537179.2571728704},{"time":1788637440,"open":2537179.2571728704,"high":2540183.9390345193,"low":2535416.7388735353,"close":2537058.025820512},{"time":1788637500,"open":2536678.9733914854,"high":2539899.72299606,"low":2534031.464565131,"close":2536018.16278462},{"time":1788637560,"open":2536018.16278462,"high":2538660.77851441,"low":2533175.343286591,"close":2535389.026113055},{"time":1788637620,"open":2535389.026113055,"high":2537771.2799122003,"low":2531683.2828542995,"close":2533932.2218085467},{"time":1788637680,"open":2533932.2218085467,"high":2537898.3511410872,"low":2532836.3338873144,"close":2534648.500787244},{"time":1788637740,"open":2534648.500787244,"high":2537231.2271894296,"low":2530897.2804581756,"close":2533147.864506211},{"time":1788637800,"open":2533742.785739224,"high":2537000.9504497275,"low":2531210.0861122697,"close":2533286.91845648},{"time":1788637860,"open":2533286.91845648,"high":2538017.759026847,"low":2532879.8306934955,"close":2534353.403229418},{"time":1788637920,"open":2534353.403229418,"high":2535437.607262406,"low":2533217.4481629357,"close":2534910.296944882},{"time":1788637980,"open":2534910.296944882,"high":2537763.5568825672,"low":2532531.2426362904,"close":2534499.1862304094},{"time":1788638040,"open":2534499.1862304094,"high":2537191.6020579375,"low":2532528.1296952115,"close":2534096.7897370467},{"time":1788638100,"open":2533375.9240784002,"high":2536851.0507772705,"low":2531822.813693128,"close":2533473.1257046587},{"time":1788638160,"open":2533473.1257046587,"high":2537295.777983768,"low":2532438.855163075,"close":2534187.785400752},{"time":1788638220,"open":2534187.785400752,"high":2537486.3753579813,"low":2532101.3326768987,"close":2534134.30855346},{"time":1788638280,"open":2534134.30855346,"high":2537486.3753579813,"low":2531155.6707183532,"close":2533726.3240382695},{"time":1788638340,"open":2533726.3240382695,"high":2536374.5573417377,"low":2531508.490063776,"close":2533375.4040192226},{"time":1788638400,"open":2533649.2738192757,"high":2538078.3862045207,"low":2532065.7562772296,"close":2534425.567319404},{"time":1788638460,"open":2534425.567319404,"high":2538364.3131725495,"low":2532588.08671884,"close":2535118.16288274},{"time":1788638520,"open":2535118.16288274,"high":2537029.9873217475,"low":2531819.139588724,"close":2533516.0950133014},{"time":1788638580,"open":2533516.0950133014,"high":2536553.442375032,"low":2531478.942001911,"close":2533234.5372785004},{"time":1788638640,"open":2533234.5372785004,"high":2536076.8974283175,"low":2531150.0526567553,"close":2532931.875946016},{"time":1788638700,"open":2533025.2818061896,"high":2537822.5026690024,"low":2531252.8384653246,"close":2533638.481368853},{"time":1788638760,"open":2533638.481368853,"high":2538076.669346369,"low":2532695.952307936,"close":2534853.6210344913},{"time":1788638820,"open":2534853.6210344913,"high":2537314.16931427,"low":2532678.306625666,"close":2534408.9173802403},{"time":1788638880,"open":2534408.9173802403,"high":2537314.16931427,"low":2532285.5771919354,"close":2532984.2966386196},{"time":1788638940,"open":2532984.2966386196,"high":2536615.210951512,"low":2531995.1048545456,"close":2533056.1831514435},{"time":1788639000,"open":2533501.4124026215,"high":2538109.6875900347,"low":2532930.6778300554,"close":2534700.4823801755},{"time":1788639060,"open":2534700.4823801755,"high":2538999.427320767,"low":2533473.681452692,"close":2534641.778362619},{"time":1788639120,"open":2534641.778362619,"high":2540397.589754775,"low":2534640.746912639,"close":2536598.871291218},{"time":1788639180,"open":2536598.871291218,"high":2539571.4028619523,"low":2533076.173942992,"close":2536005.1415344183},{"time":1788639240,"open":2536005.1415344183,"high":2537442.3827919853,"low":2531773.354702073,"close":2532912.727995006},{"time":1788639300,"open":2532749.6092361445,"high":2536675.259246114,"low":2531836.251077801,"close":2533528.65127468},{"time":1788639360,"open":2533528.65127468,"high":2536929.4542266233,"low":2531700.8692340367,"close":2532954.1915395916},{"time":1788639420,"open":2532954.1915395916,"high":2536611.710500987,"low":2531761.6436477397,"close":2533673.672169218},{"time":1788639480,"open":2533673.672169218,"high":2536007.9974222775,"low":2531126.2134694015,"close":2532753.1500669015},{"time":1788639540,"open":2532753.1500669015,"high":2535563.156206386,"low":2530690.899051317,"close":2532493.3411249206},{"time":1788639600,"open":2532797.9843113674,"high":2538060.8641152605,"low":2530922.346446453,"close":2533449.3907200755},{"time":1788639660,"open":2533449.3907200755,"high":2538410.424258312,"low":2533449.3907200755,"close":2535267.5989732025},{"time":1788639720,"open":2535267.5989732025,"high":2538410.424258312,"low":2533604.5152785485,"close":2535519.3775095427},{"time":1788639780,"open":2535519.3775095427,"high":2538124.420504906,"low":2533259.013715666,"close":2535271.170880409},{"time":1788639840,"open":2535271.170880409,"high":2538759.9844013643,"low":2533320.6291626226,"close":2535270.4198018084},{"time":1788639900,"open":2534335.5424086256,"high":2538649.7486292715,"low":2533257.9246611735,"close":2535526.3155580596},{"time":1788639960,"open":2535526.3155580596,"high":2538776.814535905,"low":2533501.7675446155,"close":2535495.5451657735},{"time":1788640020,"open":2535495.5451657735,"high":2538617.9821526133,"low":2532361.2510840497,"close":2535175.496373046},{"time":1788640080,"open":2535175.496373046,"high":2536489.628216503,"low":2530493.93327768,"close":2533055.277742976},{"time":1788640140,"open":2533055.277742976,"high":2535314.2685801443,"low":2530703.858232616,"close":2532468.820841843},{"time":1788640200,"open":2532875.2120945374,"high":2536229.461637356,"low":2531119.505281624,"close":2533046.3965916242},{"time":1788640260,"open":2533046.3965916242,"high":2536483.634231755,"low":2531619.802412471,"close":2533293.248552059},{"time":1788640320,"open":2533293.248552059,"high":2538319.209681565,"low":2531011.764294914,"close":2534479.293032699},{"time":1788640380,"open":2534479.293032699,"high":2535689.3448742577,"low":2530997.9080808097,"close":2532710.6356677483},{"time":1788640440,"open":2532710.6356677483,"high":2536038.8321915567,"low":2531091.510394969,"close":2533150.1769614704},{"time":1788640500,"open":2533043.0518427133,"high":2535963.355144328,"low":2530170.990378118,"close":2532513.060369387},{"time":1788640560,"open":2532513.060369387,"high":2537138.8536803247,"low":2530740.5086956127,"close":2533005.848960679},{"time":1788640620,"open":2533005.848960679,"high":2537297.7048338377,"low":2531833.7629080922,"close":2533963.1691796114},{"time":1788640680,"open":2533963.1691796114,"high":2536503.4490662725,"low":2531521.4872019077,"close":2533205.154020768},{"time":1788640740,"open":2533205.154020768,"high":2535645.6528373016,"low":2531263.7708406607,"close":2532861.762589162},{"time":1788640800,"open":2532802.8364201356,"high":2536476.207666225,"low":2531536.9425365985,"close":2533211.328806586},{"time":1788640860,"open":2533211.328806586,"high":2536507.9771578037,"low":2531709.986379747,"close":2533546.3995022983},{"time":1788640920,"open":2533546.3995022983,"high":2537397.5229220153,"low":2532420.5710104243,"close":2534250.1124116313},{"time":1788640980,"open":2534250.1124116313,"high":2537079.8280062256,"low":2532544.5377364797,"close":2533885.927063344},{"time":1788641040,"open":2533885.927063344,"high":2537588.1398714893,"low":2532373.246356716,"close":2533950.162444876},{"time":1788641100,"open":2533634.014344696,"high":2537112.7102400274,"low":2532272.247842544,"close":2534181.172789727},{"time":1788641160,"open":2534181.172789727,"high":2537080.9447121667,"low":2532319.5990465716,"close":2534082.176719234},{"time":1788641220,"open":2534082.176719234,"high":2536604.461794255,"low":2532126.8260276536,"close":2533712.7017432265},{"time":1788641280,"open":2533712.7017432265,"high":2537080.9447121667,"low":2532141.680691394,"close":2533834.9608330964},{"time":1788641340,"open":2533834.9608330964,"high":2536795.0549614197,"low":2531925.2776332377,"close":2533736.8967971834},{"time":1788641400,"open":2533700.082984463,"high":2537075.8473785818,"low":2532374.6471986664,"close":2533960.031007333},{"time":1788641460,"open":2533960.031007333,"high":2537520.5583071318,"low":2531453.4151962916,"close":2534016.0041311528},{"time":1788641520,"open":2534016.0041311528,"high":2536821.7268479816,"low":2531984.9425005037,"close":2533744.059646483},{"time":1788641580,"open":2533744.059646483,"high":2536091.130322506,"low":2531207.4053646526,"close":2533171.3767721024},{"time":1788641640,"open":2533171.3767721024,"high":2536281.7207204564,"low":2531437.577128325,"close":2531874.7252801517},{"time":1788641700,"open":2532112.438968946,"high":2536202.167688074,"low":2532112.438968946,"close":2533576.4040466673},{"time":1788641760,"open":2533576.4040466673,"high":2536519.8481750395,"low":2532077.711397128,"close":2533616.9085579063},{"time":1788641820,"open":2533616.9085579063,"high":2536456.3120776466,"low":2531893.767612756,"close":2533567.333314973},{"time":1788641880,"open":2533567.333314973,"high":2537599.961830722,"low":2532317.7135985526,"close":2534108.6338727125},{"time":1788641940,"open":2534108.6338727125,"high":2537186.977197667,"low":2531435.133724712,"close":2533297.2679261663},{"time":1788642000,"open":2533080.157928256,"high":2536175.4006894557,"low":2531608.0962396376,"close":2533131.658999562},{"time":1788642060,"open":2533131.658999562,"high":2536365.9926460213,"low":2531524.8737191344,"close":2533358.822815079},{"time":1788642120,"open":2533358.822815079,"high":2536111.8700372675,"low":2531527.183246864,"close":2533128.6871659216},{"time":1788642180,"open":2533128.6871659216,"high":2536365.9926460213,"low":2531350.906950702,"close":2532406.6384743634},{"time":1788642240,"open":2532406.6384743634,"high":2536588.349928681,"low":2531297.6510041864,"close":2533290.4182783337},{"time":1788642300,"open":2533438.2484597606,"high":2535846.891527652,"low":2531111.7274540877,"close":2532979.1356371604},{"time":1788642360,"open":2532979.1356371604,"high":2536101.0289657325,"low":2531406.027700953,"close":2533035.090080548},{"time":1788642420,"open":2533035.090080548,"high":2536355.166403813,"low":2531930.54430877,"close":2533365.153370814},{"time":1788642480,"open":2533365.153370814,"high":2537117.578718055,"low":2532465.033458496,"close":2533910.2724068924},{"time":1788642540,"open":2533910.2724068924,"high":2537244.647437095,"low":2533008.9751179456,"close":2534379.4421134326},{"time":1788642600,"open":2534041.745094868,"high":2537224.198109111,"low":2532710.8652171358,"close":2534178.83436954},{"time":1788642660,"open":2534178.83436954,"high":2537319.486949801,"low":2533030.1325101797,"close":2534526.1784816547},{"time":1788642720,"open":2534526.1784816547,"high":2537541.8275780776,"low":2532700.331907877,"close":2534379.583076461},{"time":1788642780,"open":2534379.583076461,"high":2537033.6204277305,"low":2532067.5023289514,"close":2533975.981814886},{"time":1788642840,"open":2533975.981814886,"high":2541035.751736716,"low":2532755.060702186,"close":2534185.026908522},{"time":1788642900,"open":2534153.8999368586,"high":2536811.8831267217,"low":2532222.5234234394,"close":2534031.366073594},{"time":1788642960,"open":2534031.366073594,"high":2537065.9835807835,"low":2532553.8159204107,"close":2534211.1326190988},{"time":1788643020,"open":2534211.1326190988,"high":2537320.0840348457,"low":2532774.858799983,"close":2534381.0100990995},{"time":1788643080,"open":2534381.0100990995,"high":2538272.9607375776,"low":2533049.331905107,"close":2534738.792072388},{"time":1788643140,"open":2534738.792072388,"high":2538749.3990889434,"low":2533503.083574091,"close":2535513.212711249},{"time":1788643200,"open":2535747.298762337,"high":2539206.1423384883,"low":2534271.9555309042,"close":2536005.754873007},{"time":1788643260,"open":2536005.754873007,"high":2538602.5980442474,"low":2534431.2594841514,"close":2535944.4548605243},{"time":1788643320,"open":2535944.4548605243,"high":2540286.1689702873,"low":2534513.2696219333,"close":2536115.675159431},{"time":1788643380,"open":2536115.675159431,"high":2540032.045056923,"low":2535281.6702873493,"close":2536948.444981442},{"time":1788643440,"open":2536948.444981442,"high":2540413.2309269696,"low":2535275.093695587,"close":2537167.200315759},{"time":1788643500,"open":2536928.8902039547,"high":2539793.4658570304,"low":2534769.735777856,"close":2536499.671731789},{"time":1788643560,"open":2536499.671731789,"high":2539698.1783404904,"low":2534834.1946263346,"close":2536059.4911152855},{"time":1788643620,"open":2536059.4911152855,"high":2539507.6033074106,"low":2535016.8746859827,"close":2535523.0519847455},{"time":1788643680,"open":2535523.0519847455,"high":2539348.790779844,"low":2535523.0519847455,"close":2536326.276638164},{"time":1788643740,"open":2536326.276638164,"high":2539158.215746764,"low":2535024.0197596205,"close":2536479.022278081},{"time":1788643800,"open":2536611.148397652,"high":2539290.481426502,"low":2536248.1101784594,"close":2536620.817173535},{"time":1788643860,"open":2536620.817173535,"high":2540306.9345475854,"low":2535522.747584237,"close":2536803.4750767904},{"time":1788643920,"open":2536803.4750767904,"high":2539671.6513469084,"low":2534879.5435057273,"close":2536490.8442016025},{"time":1788643980,"open":2536490.8442016025,"high":2539068.132306265,"low":2535981.441579686,"close":2536480.0086435196},{"time":1788644040,"open":2536480.0086435196,"high":2539544.594706773,"low":2535059.137547111,"close":2536523.047708207},{"time":1788644100,"open":2536438.8121539117,"high":2538888.5229165666,"low":2534977.8128169556,"close":2536292.4516184987},{"time":1788644160,"open":2536292.4516184987,"high":2539142.6277579735,"low":2534964.875971554,"close":2536219.4024629365},{"time":1788644220,"open":2536219.4024629365,"high":2538793.2336010393,"low":2534732.000598045,"close":2536020.34140222},{"time":1788644280,"open":2536020.34140222,"high":2539206.1539683254,"low":2534975.4686330054,"close":2536135.12990115},{"time":1788644340,"open":2536135.12990115,"high":2539777.8898614906,"low":2535077.2376885707,"close":2536568.426598865},{"time":1788644400,"open":2536743.2513339985,"high":2539952.9357984494,"low":2535275.2457286906,"close":2537023.0751433466},{"time":1788644460,"open":2537023.0751433466,"high":2540810.598745755,"low":2535297.8396128123,"close":2536888.953669256},{"time":1788644520,"open":2536888.953669256,"high":2541827.088164784,"low":2535824.0831294893,"close":2537533.395232027},{"time":1788644580,"open":2537533.395232027,"high":2540683.5375683764,"low":2535014.416206112,"close":2537119.759105769},{"time":1788644640,"open":2537119.759105769,"high":2541668.2616930604,"low":2535590.275377873,"close":2538123.386259094},{"time":1788644700,"open":2538136.9284503055,"high":2541522.9954788587,"low":2536575.700096231,"close":2538255.930648669},{"time":1788644760,"open":2538255.930648669,"high":2540697.0934193097,"low":2535816.3874649466,"close":2537448.4107233672},{"time":1788644820,"open":2537448.4107233672,"high":2539871.1913597607,"low":2535891.6607484,"close":2536898.479100233},{"time":1788644880,"open":2536898.479100233,"high":2540442.9697086792,"low":2535476.5740821846,"close":2537110.2002574233},{"time":1788644940,"open":2537110.2002574233,"high":2541364.1681597144,"low":2535777.5852810363,"close":2538154.8783617234},{"time":1788645000,"open":2538455.857314261,"high":2541601.9892143174,"low":2537412.4115756177,"close":2538666.423727769},{"time":1788645060,"open":2538666.423727769,"high":2541633.758444952,"low":2537436.2177578458,"close":2538729.749997099},{"time":1788645120,"open":2538729.749997099,"high":2542459.758441447,"low":2537574.748643345,"close":2539173.0020537083},{"time":1788645180,"open":2539173.0020537083,"high":2541919.681520662,"low":2537329.67238297,"close":2538937.203954723},{"time":1788645240,"open":2538937.203954723,"high":2541506.681522414,"low":2537352.1720883697,"close":2538446.6314308867},{"time":1788645300,"open":2538273.523231637,"high":2540983.9269388476,"low":2536928.8358543506,"close":2538143.9614628837},{"time":1788645360,"open":2538143.9614628837,"high":2540888.6257464085,"low":2537917.59207732,"close":2538112.8289517052},{"time":1788645420,"open":2538112.8289517052,"high":2541873.4047349454,"low":2536550.860247003,"close":2538348.4525621873},{"time":1788645480,"open":2538348.4525621873,"high":2541809.870606653,"low":2537605.8087902856,"close":2538947.497992211},{"time":1788645540,"open":2538947.497992211,"high":2541428.6658368967,"low":2537238.5104283555,"close":2538650.376951876},{"time":1788645600,"open":2538397.0893127546,"high":2541683.3233154314,"low":2537165.489157289,"close":2538634.5620612004},{"time":1788645660,"open":2538634.5620612004,"high":2541905.6705780877,"low":2537620.4006363503,"close":2539075.4242082373},{"time":1788645720,"open":2539075.4242082373,"high":2541492.7399474406,"low":2537899.069708523,"close":2539020.886393832},{"time":1788645780,"open":2539020.886393832,"high":2541588.031631436,"low":2536709.128786373,"close":2538617.0458037294},{"time":1788645840,"open":2538617.0458037294,"high":2540666.878686147,"low":2535697.965844091,"close":2537577.5278531066},{"time":1788645900,"open":2537559.0527054067,"high":2540743.672036258,"low":2535774.3499893965,"close":2537213.269358024},{"time":1788645960,"open":2537213.269358024,"high":2540838.9630264705,"low":2536224.238216086,"close":2537805.735126369},{"time":1788646020,"open":2537805.735126369,"high":2540902.490353279,"low":2536418.309746205,"close":2537981.5962023726},{"time":1788646080,"open":2537981.5962023726,"high":2540457.7990656206,"low":2536165.4960785164,"close":2537589.7379990267},{"time":1788646140,"open":2537589.7379990267,"high":2540140.162431579,"low":2535175.3705133703,"close":2536673.449790045},{"time":1788646200,"open":2536975.2065997473,"high":2540887.075820509,"low":2536316.4597593034,"close":2537488.485398155},{"time":1788646260,"open":2537488.485398155,"high":2540887.075820509,"low":2536720.163165567,"close":2538161.482877659},{"time":1788646320,"open":2538161.482877659,"high":2541808.331636657,"low":2536975.8358565234,"close":2538053.770879239},{"time":1788646380,"open":2538053.770879239,"high":2541744.7967527844,"low":2537578.976254785,"close":2539044.0184037606},{"time":1788646440,"open":2539044.0184037606,"high":2543102.690598879,"low":2537556.5449815723,"close":2539426.431592014},{"time":1788646500,"open":2539142.50720832,"high":2543018.426320706,"low":2537348.4054887746,"close":2539471.6814649203},{"time":1788646560,"open":2539471.6814649203,"high":2540229.9335553683,"low":2537377.409404878,"close":2538886.0128579577},{"time":1788646620,"open":2538886.0128579577,"high":2542191.1826337753,"low":2536809.120960618,"close":2538843.380823923},{"time":1788646680,"open":2538843.380823923,"high":2540634.752017424,"low":2535573.7447512867,"close":2537458.861836432},{"time":1788646740,"open":2537458.861836432,"high":2539745.363093795,"low":2535532.539264345,"close":2536906.272761984},{"time":1788646800,"open":2537284.66035509,"high":2539965.331007131,"low":2535814.1799780116,"close":2537233.783218202},{"time":1788646860,"open":2537233.783218202,"high":2539520.570217731,"low":2535841.804740422,"close":2537316.634023345},{"time":1788646920,"open":2537316.634023345,"high":2539488.801589917,"low":2535552.448650479,"close":2537094.91987871},{"time":1788646980,"open":2537094.91987871,"high":2539202.8839395884,"low":2535572.7430562493,"close":2536817.087130847},{"time":1788647040,"open":2536817.087130847,"high":2539901.7937515024,"low":2535528.236944945,"close":2536861.1607202804},{"time":1788647100,"open":2536946.0629018545,"high":2539478.4826387507,"low":2535523.7975355405,"close":2536847.794316196},{"time":1788647160,"open":2536847.794316196,"high":2539097.2463464136,"low":2534720.5248001437,"close":2536154.081124081},{"time":1788647220,"open":2536154.081124081,"high":2538493.6222168803,"low":2534462.0763326366,"close":2535706.1058865706},{"time":1788647280,"open":2535706.1058865706,"high":2538207.6949976273,"low":2533673.7156315045,"close":2535392.923054802},{"time":1788647340,"open":2535392.923054802,"high":2538461.852525852,"low":2533256.4558841377,"close":2535023.9324128996},{"time":1788647400,"open":2535495.4351538774,"high":2540236.7943058875,"low":2534896.6520143063,"close":2536867.2552346555},{"time":1788647460,"open":2536867.2552346555,"high":2540077.916305668,"low":2535672.584258751,"close":2536959.279900508},{"time":1788647520,"open":2536959.279900508,"high":2539855.487105361,"low":2535172.2345369845,"close":2536781.3557073805},{"time":1788647580,"open":2536781.3557073805,"high":2539982.5895055365,"low":2536085.7476241896,"close":2537062.243842055},{"time":1788647640,"open":2537062.243842055,"high":2539601.2823050106,"low":2535113.478879063,"close":2536278.8069574744},{"time":1788647700,"open":2535266.0847994625,"high":2537793.1606953475,"low":2533887.5021539014,"close":2535279.0011795033},{"time":1788647760,"open":2535279.0011795033,"high":2537856.686519791,"low":2533919.8357366323,"close":2535025.678063047},{"time":1788647820,"open":2535025.678063047,"high":2537570.820309795,"low":2533571.5018262626,"close":2534098.4645105526},{"time":1788647880,"open":2534098.4645105526,"high":2537634.3461342384,"low":2533859.1505174674,"close":2534862.732861681},{"time":1788647940,"open":2534862.732861681,"high":2538206.0785542307,"low":2533679.3825999624,"close":2535021.042880359},{"time":1788648000,"open":2535326.8281890433,"high":2538131.0471325917,"low":2534346.857309915,"close":2535531.9322556793},{"time":1788648060,"open":2535531.9322556793,"high":2537781.612952959,"low":2533904.159975426,"close":2535229.034381937},{"time":1788648120,"open":2535229.034381937,"high":2538003.9801581795,"low":2533591.5988625437,"close":2534719.5072088772},{"time":1788648180,"open":2534719.5072088772,"high":2537591.012491341,"low":2532524.1939044613,"close":2534343.547274362},{"time":1788648240,"open":2534343.547274362,"high":2537686.3127221502,"low":2532606.6836049855,"close":2534156.2519232603},{"time":1788648300,"open":2534045.696793233,"high":2537162.653938943,"low":2532462.1951076426,"close":2533873.199934642},{"time":1788648360,"open":2533873.199934642,"high":2536590.8774995035,"low":2532518.785917985,"close":2533811.245442855},{"time":1788648420,"open":2533811.245442855,"high":2536432.0507107703,"low":2532861.837411908,"close":2533953.4679807993},{"time":1788648480,"open":2533953.4679807993,"high":2537702.665020636,"low":2532660.8503987845,"close":2534109.5456995065},{"time":1788648540,"open":2534109.5456995065,"high":2537321.4807276763,"low":2533019.0967287035,"close":2534186.690646763},{"time":1788648600,"open":2534190.2570840684,"high":2537483.878588921,"low":2533229.8509062813,"close":2534554.3924632124},{"time":1788648660,"open":2534554.3924632124,"high":2537007.3975521564,"low":2533295.2637899895,"close":2534483.326492812},{"time":1788648720,"open":2534483.326492812,"high":2537642.7056011762,"low":2533510.1547483834,"close":2534665.341164759},{"time":1788648780,"open":2534665.341164759,"high":2538214.482845294,"low":2533888.0442125574,"close":2535072.018580057},{"time":1788648840,"open":2535072.018580057,"high":2537706.236406078,"low":2533914.514906502,"close":2535171.2989995633},{"time":1788648900,"open":2534854.3722135606,"high":2537801.891330665,"low":2533398.8289408917,"close":2534741.5757857445},{"time":1788648960,"open":2534741.5757857445,"high":2537166.6627027635,"low":2532394.511070144,"close":2533975.3481464493},{"time":1788649020,"open":2533975.3481464493,"high":2537928.9370562453,"low":2533002.985570636,"close":2534632.083642016},{"time":1788649080,"open":2534632.083642016,"high":2536976.0941143925,"low":2532182.9565031356,"close":2533610.609919691},{"time":1788649140,"open":2533610.609919691,"high":2537198.4241341585,"low":2532276.8457851494,"close":2533508.1641381863},{"time":1788649200,"open":2533846.4362020777,"high":2537632.4859352005,"low":2533071.399667876,"close":2534383.4766196376},{"time":1788649260,"open":2534383.4766196376,"high":2537187.766525002,"low":2532582.1964834514,"close":2534024.7784848427},{"time":1788649320,"open":2534024.7784848427,"high":2536361.8590489198,"low":2532487.3097236375,"close":2533643.380932859},{"time":1788649380,"open":2533643.380932859,"high":2534128.7322962815,"low":2532470.1485220115,"close":2533640.5449497784},{"time":1788649440,"open":2533640.5449497784,"high":2536203.030688135,"low":2532485.5054995213,"close":2533618.949553529},{"time":1788649500,"open":2533500.2552883644,"high":2535893.6302606203,"low":2532360.167466384,"close":2533420.3200515443},{"time":1788649560,"open":2533420.3200515443,"high":2536497.1497567683,"low":2532575.867096529,"close":2533548.308186075},{"time":1788649620,"open":2533548.308186075,"high":2536211.272100698,"low":2531342.4355868716,"close":2532987.8758208374},{"time":1788649680,"open":2532987.8758208374,"high":2536306.5646527214,"low":2532333.0874618758,"close":2533508.224041441},{"time":1788649740,"open":2533508.224041441,"high":2536211.272100698,"low":2532536.1982579953,"close":2533656.3992038798},{"time":1788649800,"open":2533616.3579320675,"high":2536266.481498358,"low":2531972.5150555493,"close":2533348.6528479904},{"time":1788649860,"open":2533348.6528479904,"high":2536330.008862387,"low":2532176.175690192,"close":2533429.825222462},{"time":1788649920,"open":2533429.825222462,"high":2535948.844678212,"low":2532075.1512273904,"close":2533268.7525406764},{"time":1788649980,"open":2533268.7525406764,"high":2535758.2625861247,"low":2532044.415220921,"close":2533199.1645988743},{"time":1788650040,"open":2533199.1645988743,"high":2536393.536226416,"low":2531996.8555838387,"close":2533270.741082254},{"time":1788650100,"open":2533466.2011713237,"high":2536906.8985897447,"low":2532238.969804114,"close":2533599.1555148466},{"time":1788650160,"open":2533599.1555148466,"high":2537828.1164412773,"low":2533071.32130559,"close":2534498.4806819363},{"time":1788650220,"open":2534498.4806819363,"high":2537669.28577722,"low":2533789.876599488,"close":2534939.855920134},{"time":1788650280,"open":2534939.855920134,"high":2537796.350308466,"low":2533754.4658254054,"close":2534718.9628737825},{"time":1788650340,"open":2534718.9628737825,"high":2538018.713238146,"low":2533983.8314082236,"close":2534907.4589855927},{"time":1788650400,"open":2534663.4587339405,"high":2537806.1765844882,"low":2533753.3807351417,"close":2534617.1364840125},{"time":1788650460,"open":2534617.1364840125,"high":2538441.43808705,"low":2533218.508649438,"close":2535167.077586424},{"time":1788650520,"open":2535167.077586424,"high":2537139.152006798,"low":2533236.635717195,"close":2534426.7796139447},{"time":1788650580,"open":2534426.7796139447,"high":2536757.995105261,"low":2532839.356652924,"close":2534192.3873816445},{"time":1788650640,"open":2534192.3873816445,"high":2537234.4412321826,"low":2532650.4719860465,"close":2534089.6822763225},{"time":1788650700,"open":2534307.6860770034,"high":2537007.994264407,"low":2532841.556025263,"close":2534185.6955138543},{"time":1788650760,"open":2534185.6955138543,"high":2536817.3994184704,"low":2532882.371413598,"close":2534174.628685477},{"time":1788650820,"open":2534174.628685477,"high":2537960.968494091,"low":2532894.835515722,"close":2534592.8037301768},{"time":1788650880,"open":2534592.8037301768,"high":2538183.329147684,"low":2533946.4325114805,"close":2535122.959947128},{"time":1788650940,"open":2535122.959947128,"high":2535594.7334817857,"low":2534886.897278591,"close":2535128.295453149},{"time":1788651000,"open":2534892.2476665326,"high":2537788.182654897,"low":2533731.7426895103,"close":2534866.8720531366},{"time":1788651060,"open":2534866.8720531366,"high":2538042.285454232,"low":2533966.8769415296,"close":2534901.6992425327},{"time":1788651120,"open":2534901.6992425327,"high":2537883.471204648,"low":2534279.755239229,"close":2535197.6702217613},{"time":1788651180,"open":2535197.6702217613,"high":2538074.0483041485,"low":2534392.4455089946,"close":2535445.030641258},{"time":1788651240,"open":2535445.030641258,"high":2538836.3567021526,"low":2534524.282871678,"close":2535774.414176268},{"time":1788651300,"open":2536371.2754151337,"high":2539624.5606066054,"low":2535350.065093676,"close":2536695.525137101},{"time":1788651360,"open":2536695.525137101,"high":2539402.1683236295,"low":2533692.215400591,"close":2536128.336071421},{"time":1788651420,"open":2536128.336071421,"high":2537559.489407543,"low":2532614.3370947205,"close":2534483.637014094},{"time":1788651480,"open":2534483.637014094,"high":2537178.24549387,"low":2531508.4640111597,"close":2533345.084354285},{"time":1788651540,"open":2533345.084354285,"high":2538163.1256041923,"low":2532721.1761868303,"close":2534302.0518788546},{"time":1788651600,"open":2534633.8732714313,"high":2538781.4229081552,"low":2534408.941367039,"close":2535885.2457383787},{"time":1788651660,"open":2535885.2457383787,"high":2538781.4229081552,"low":2534298.367757589,"close":2535882.115334975},{"time":1788651720,"open":2535882.115334975,"high":2538749.6484222617,"low":2534050.381573141,"close":2535860.8541628923},{"time":1788651780,"open":2535860.8541628923,"high":2539035.618795305,"low":2534434.495299244,"close":2536251.7855013954},{"time":1788651840,"open":2536251.7855013954,"high":2539226.2657106677,"low":2534735.3100382476,"close":2536436.4854015284},{"time":1788651900,"open":2535554.0437661586,"high":2539518.100454033,"low":2533918.97015919,"close":2535521.274023381},{"time":1788651960,"open":2535521.274023381,"high":2540820.4011396854,"low":2535501.9526569056,"close":2537359.3655548315},{"time":1788652020,"open":2537359.3655548315,"high":2539518.100454033,"low":2535574.1570488713,"close":2536696.711821915},{"time":1788652080,"open":2536696.711821915,"high":2539136.939277744,"low":2535330.8714926597,"close":2536557.866617539},{"time":1788652140,"open":2536557.866617539,"high":2540606.8296859367,"low":2533959.4479779117,"close":2535865.7521373085},{"time":1788652200,"open":2535785.030380978,"high":2538198.528045787,"low":2533820.4899500175,"close":2535097.526667496},{"time":1788652260,"open":2535097.526667496,"high":2539024.3509726212,"low":2534334.096275559,"close":2535833.55794079},{"time":1788652320,"open":2535833.55794079,"high":2539214.9254941987,"low":2535833.55794079,"close":2536527.7943901042},{"time":1788652380,"open":2536527.7943901042,"high":2538865.5388713074,"low":2535308.4116683733,"close":2536358.619531904},{"time":1788652440,"open":2536358.619531904,"high":2539341.97517525,"low":2535267.448520757,"close":2536453.654180625},{"time":1788652500,"open":2536835.1704381206,"high":2539342.719501493,"low":2535804.1583464327,"close":2536814.6727454998},{"time":1788652560,"open":2536814.6727454998,"high":2539342.719501493,"low":2534213.294299568,"close":2536261.6271860506},{"time":1788652620,"open":2536261.6271860506,"high":2537595.5236251345,"low":2533496.619907985,"close":2534839.911019731},{"time":1788652680,"open":2534839.911019731,"high":2539056.814721725,"low":2533754.7037373655,"close":2535251.5151852067},{"time":1788652740,"open":2535251.5151852067,"high":2538739.1427442054,"low":2534263.8258989695,"close":2535827.8217357043},{"time":1788652800,"open":2535951.518848171,"high":2539244.206838443,"low":2534959.234421269,"close":2536249.279638342},{"time":1788652860,"open":2536249.279638342,"high":2539561.8943119305,"low":2534966.1857371237,"close":2536293.046739183},{"time":1788652920,"open":2536293.046739183,"high":2539275.9755857917,"low":2536046.725205386,"close":2536385.910200067},{"time":1788652980,"open":2536385.910200067,"high":2541182.106780466,"low":2534935.7784993662,"close":2536592.3439166425},{"time":1788653040,"open":2536592.3439166425,"high":2540864.412953229,"low":2535661.3708620905,"close":2537318.2445509266},{"time":1788653100,"open":2536280.322863794,"high":2540047.330925288,"low":2535505.8181769717,"close":2536973.6681417786},{"time":1788653160,"open":2536973.6681417786,"high":2539825.040661664,"low":2535457.019389062,"close":2536909.4176769275},{"time":1788653220,"open":2536909.4176769275,"high":2539825.040661664,"low":2535184.3790442892,"close":2536844.882697076},{"time":1788653280,"open":2536844.882697076,"high":2540587.1787083745,"low":2535299.9199274657,"close":2537122.658866829},{"time":1788653340,"open":2537122.658866829,"high":2540587.1787083745,"low":2536199.2314567775,"close":2537529.0171513073},{"time":1788653400,"open":2537891.904100576,"high":2541077.544172302,"low":2536862.5174503913,"close":2538182.134215216},{"time":1788653460,"open":2538182.134215216,"high":2540823.461826119,"low":2536909.911106715,"close":2538208.393697997},{"time":1788653520,"open":2538208.393697997,"high":2540378.8177202996,"low":2536792.4524762454,"close":2537909.969046338},{"time":1788653580,"open":2537909.969046338,"high":2540823.461826119,"low":2537404.9523242684,"close":2537790.674781992},{"time":1788653640,"open":2537790.674781992,"high":2540537.619186664,"low":2536714.1024634056,"close":2537793.158581464},{"time":1788653700,"open":2537989.220350856,"high":2540606.841996405,"low":2537248.4889274854,"close":2538198.576058046},{"time":1788653760,"open":2538198.576058046,"high":2541019.7577070324,"low":2537261.03000904,"close":2538151.666617439},{"time":1788653820,"open":2538151.666617439,"high":2540956.2322130897,"low":2537743.080857948,"close":2538138.7547719106},{"time":1788653880,"open":2538138.7547719106,"high":2540924.469466118,"low":2537789.7024572915,"close":2538082.298417449},{"time":1788653940,"open":2538082.298417449,"high":2540829.1812252044,"low":2537085.242990445,"close":2538084.4575333316},{"time":1788654000,"open":2538056.6338480744,"high":2541150.713837488,"low":2537474.854862722,"close":2538106.8769270303},{"time":1788654060,"open":2538106.8769270303,"high":2541118.9514387148,"low":2537054.4761016923,"close":2538330.3592780926},{"time":1788654120,"open":2538330.3592780926,"high":2540991.901843623,"low":2536669.0392285064,"close":2537915.114011966},{"time":1788654180,"open":2537915.114011966,"high":2540102.554677977,"low":2536018.4745570044,"close":2537208.244172208},{"time":1788654240,"open":2537208.244172208,"high":2539594.356297609,"low":2536018.646524517,"close":2536942.756627202},{"time":1788654300,"open":2537103.451720877,"high":2540644.6228476753,"low":2536164.8905197596,"close":2537326.419973249},{"time":1788654360,"open":2537326.419973249,"high":2541089.3245970234,"low":2536885.3158568745,"close":2538047.228538997},{"time":1788654420,"open":2538047.228538997,"high":2541946.963685052,"low":2537759.7931830515,"close":2538612.983230297},{"time":1788654480,"open":2538612.983230297,"high":2543359.5206259564,"low":2537743.552128875,"close":2538933.180219692},{"time":1788654540,"open":2538933.180219692,"high":2542169.314559726,"low":2537724.870978054,"close":2538567.845284252},{"time":1788654600,"open":2537931.7458604146,"high":2540801.9143203166,"low":2536011.188261073,"close":2537793.29078445},{"time":1788654660,"open":2537793.29078445,"high":2540103.2723910958,"low":2535997.5574747054,"close":2537223.3268783707},{"time":1788654720,"open":2537223.3268783707,"high":2541055.9659309424,"low":2536495.1625099583,"close":2537765.2152308677},{"time":1788654780,"open":2537765.2152308677,"high":2540833.670771645,"low":2536964.5317662796,"close":2538212.944076834},{"time":1788654840,"open":2538212.944076834,"high":2541437.0433468814,"low":2536164.2371244794,"close":2538147.02302873},{"time":1788654900,"open":2538356.229895709,"high":2540407.9177085697,"low":2535763.553073619,"close":2537389.207539301},{"time":1788654960,"open":2537389.207539301,"high":2539931.531675745,"low":2536056.473490273,"close":2537376.681432998},{"time":1788655020,"open":2537376.681432998,"high":2540725.508397119,"low":2536332.0840768847,"close":2537510.220948945},{"time":1788655080,"open":2537510.220948945,"high":2540725.508397119,"low":2536433.5750926863,"close":2537721.125141484},{"time":1788655140,"open":2537721.125141484,"high":2540598.4721216992,"low":2535751.0407915795,"close":2537262.3723845836},{"time":1788655200,"open":2538064.9285035417,"high":2541656.2363913343,"low":2537118.105034961,"close":2538543.7762271017},{"time":1788655260,"open":2538543.7762271017,"high":2541751.5437348317,"low":2537462.2383180344,"close":2538561.1157557517},{"time":1788655320,"open":2538561.1157557517,"high":2541402.083475341,"low":2537083.818445613,"close":2538447.7462907718},{"time":1788655380,"open":2538447.7462907718,"high":2541179.699673847,"low":2537067.2948988536,"close":2538208.6388661573},{"time":1788655440,"open":2538208.6388661573,"high":2541592.698162336,"low":2536618.999905748,"close":2538323.996204168},{"time":1788655500,"open":2538214.1043953313,"high":2540116.6520593623,"low":2536429.358702925,"close":2537576.1707508205},{"time":1788655560,"open":2537576.1707508205,"high":2540148.4197984794,"low":2536053.7810244127,"close":2537463.0050953324},{"time":1788655620,"open":2537463.0050953324,"high":2540656.703624352,"low":2536323.7411059337,"close":2537560.897708889},{"time":1788655680,"open":2537560.897708889,"high":2540783.77458082,"low":2536944.719065319,"close":2537739.297173085},{"time":1788655740,"open":2537739.297173085,"high":2540497.8649287666,"low":2536684.330038102,"close":2537853.7172873183},{"time":1788655800,"open":2537941.049757072,"high":2540331.1377303177,"low":2536113.5906914957,"close":2537533.0681511182},{"time":1788655860,"open":2537533.0681511182,"high":2541887.8105133395,"low":2536134.505786065,"close":2537784.270407319},{"time":1788655920,"open":2537784.270407319,"high":2542237.267668712,"low":2537688.4520412446,"close":2539099.9841323933},{"time":1788655980,"open":2539099.9841323933,"high":2541506.5845256606,"low":2536589.31163974,"close":2538426.740511919},{"time":1788656040,"open":2538426.740511919,"high":2540775.9013826093,"low":2536610.8125690683,"close":2537866.9062559754},{"time":1788656100,"open":2537296.033399363,"high":2540934.8929525404,"low":2536111.7830598243,"close":2537624.071418304},{"time":1788656160,"open":2537624.071418304,"high":2541379.556558807,"low":2537030.4868067713,"close":2538108.786078445},{"time":1788656220,"open":2538108.786078445,"high":2541379.556558807,"low":2537528.6469448623,"close":2538466.0444392823},{"time":1788656280,"open":2538466.0444392823,"high":2541665.4117342643,"low":2536664.201014527,"close":2538412.489673163},{"time":1788656340,"open":2538412.489673163,"high":2540140.850798493,"low":2535763.637163955,"close":2537261.5720189526},{"time":1788656400,"open":2537388.76123698,"high":2541443.425648729,"low":2536076.8615691364,"close":2537261.09105455},{"time":1788656460,"open":2537261.09105455,"high":2540776.396803823,"low":2536437.4342607106,"close":2537837.4511557072},{"time":1788656520,"open":2537837.4511557072,"high":2540363.474185548,"low":2536371.04250562,"close":2537488.5768882018},{"time":1788656580,"open":2537488.5768882018,"high":2543889.198080051,"low":2537301.2952917935,"close":2539766.204022547},{"time":1788656640,"open":2539766.204022547,"high":2542173.981050293,"low":2537878.760257178,"close":2539087.066225364},{"time":1788656700,"open":2538812.1288281945,"high":2542660.945530357,"low":2537253.8182045934,"close":2538915.8855669927},{"time":1788656760,"open":2538915.8855669927,"high":2543137.3431144254,"low":2538454.6484468076,"close":2539873.996696865},{"time":1788656820,"open":2539873.996696865,"high":2543709.020215308,"low":2538827.2267678315,"close":2540391.282729498},{"time":1788656880,"open":2540391.282729498,"high":2543296.1423091153,"low":2539091.357300356,"close":2540327.8885182063},{"time":1788656940,"open":2540327.8885182063,"high":2542915.02424186,"low":2538747.4275384867,"close":2540059.347013519},{"time":1788657000,"open":2539757.938790857,"high":2542549.765018652,"low":2538350.0676357998,"close":2539768.408892337},{"time":1788657060,"open":2539768.408892337,"high":2542708.5453699306,"low":2538616.1274257363,"close":2539700.240017258},{"time":1788657120,"open":2539700.240017258,"high":2542994.350002231,"low":2538633.9625276034,"close":2539913.3111106944},{"time":1788657180,"open":2539913.3111106944,"high":2543692.9835478556,"low":2538959.386502844,"close":2540337.8547237306},{"time":1788657240,"open":2540337.8547237306,"high":2543343.6667750436,"low":2537994.0775626986,"close":2539858.7712526396},{"time":1788657300,"open":2539848.484288631,"high":2541840.8364395397,"low":2537731.37260935,"close":2539217.6242959234},{"time":1788657360,"open":2539217.6242959234,"high":2542730.002805372,"low":2537849.8735877103,"close":2539323.4929617494},{"time":1788657420,"open":2539323.4929617494,"high":2543238.0978715615,"low":2538321.3146880385,"close":2539882.3403435554},{"time":1788657480,"open":2539882.3403435554,"high":2542761.7587470086,"low":2537611.3097924455,"close":2539486.62263793},{"time":1788657540,"open":2539486.62263793,"high":2541332.74137335,"low":2537697.810117298,"close":2538946.279266351},{"time":1788657600,"open":2539362.919299063,"high":2542130.9068567897,"low":2537539.942353886,"close":2538959.912546915},{"time":1788657660,"open":2538959.912546915,"high":2541368.6391902203,"low":2537046.695930032,"close":2538475.5162722524},{"time":1788657720,"open":2538475.5162722524,"high":2542480.279537301,"low":2536375.3057365636,"close":2538398.3135944963},{"time":1788657780,"open":2538398.3135944963,"high":2541781.534176279,"low":2537346.35110469,"close":2538613.191556105},{"time":1788657840,"open":2538613.191556105,"high":2541527.444954089,"low":2537386.318439347,"close":2538680.594309442},{"time":1788657900,"open":2538807.0501835467,"high":2541399.9407557333,"low":2537552.689442172,"close":2538595.3801537165},{"time":1788657960,"open":2538595.3801537165,"high":2542194.0091269636,"low":2537435.898815901,"close":2538762.2626297153},{"time":1788658020,"open":2538762.2626297153,"high":2541495.228960281,"low":2537712.398526802,"close":2538839.785850613},{"time":1788658080,"open":2538839.785850613,"high":2541495.228960281,"low":2537632.728851785,"close":2538859.6676798915},{"time":1788658140,"open":2538859.6676798915,"high":2541272.8898163363,"low":2537245.4506836813,"close":2538659.809255377},{"time":1788658200,"open":2538697.5215538526,"high":2541405.930552718,"low":2537452.7018352337,"close":2538581.8676376417},{"time":1788658260,"open":2538581.8676376417,"high":2541405.930552718,"low":2537492.6677303454,"close":2538600.2905920395},{"time":1788658320,"open":2538600.2905920395,"high":2541120.0616924996,"low":2537626.374008942,"close":2538010.6944662565},{"time":1788658380,"open":2538010.6944662565,"high":2541945.905066465,"low":2537519.839607469,"close":2538700.512586737},{"time":1788658440,"open":2538700.512586737,"high":2542390.5899601392,"low":2538144.8352599842,"close":2538830.305430411},{"time":1788658500,"open":2538720.100398238,"high":2543550.703500661,"low":2537952.816667239,"close":2539785.927971992},{"time":1788658560,"open":2539785.927971992,"high":2544344.7491986644,"low":2538384.0867205937,"close":2540799.066994986},{"time":1788658620,"open":2540799.066994986,"high":2545439.117424374,"low":2538966.814560321,"close":2540936.204152305},{"time":1788658680,"open":2540936.204152305,"high":2543518.941672741,"low":2538623.2719681025,"close":2540229.0254003843},{"time":1788658740,"open":2540229.0254003843,"high":2545297.604036269,"low":2539599.492830996,"close":2541687.0787279587},{"time":1788658800,"open":2541738.3334717234,"high":2545920.6560201016,"low":2540630.0004424346,"close":2542387.2826584023},{"time":1788658860,"open":2542387.2826584023,"high":2544554.8698781407,"low":2538851.092654085,"close":2541130.436847029},{"time":1788658920,"open":2541130.436847029,"high":2543538.470888775,"low":2538981.977588675,"close":2540557.7661450105},{"time":1788658980,"open":2540557.7661450105,"high":2543316.133609851,"low":2538568.6166309174,"close":2540222.2279871353},{"time":1788659040,"open":2540222.2279871353,"high":2543379.658546686,"low":2538614.767584703,"close":2540003.947883142},{"time":1788659100,"open":2539772.48814113,"high":2542449.1805616757,"low":2537990.2566938214,"close":2539602.611851007},{"time":1788659160,"open":2539602.611851007,"high":2544672.350744421,"low":2537509.0141796963,"close":2539784.4408603488},{"time":1788659220,"open":2539784.4408603488,"high":2543116.1316164993,"low":2538676.126560763,"close":2540106.8552490817},{"time":1788659280,"open":2540106.8552490817,"high":2542512.699709754,"low":2537589.1538696648,"close":2539541.0321348575},{"time":1788659340,"open":2539541.0321348575,"high":2541623.431636656,"low":2537711.154298454,"close":2539094.6175560416},{"time":1788659400,"open":2539589.1185891083,"high":2542404.3170029083,"low":2537947.456378021,"close":2539541.856871275},{"time":1788659460,"open":2539541.856871275,"high":2543452.5870621456,"low":2537978.870391718,"close":2539351.8713157536},{"time":1788659520,"open":2539351.8713157536,"high":2544754.9831963493,"low":2539351.8713157536,"close":2541052.0350979054},{"time":1788659580,"open":2541052.0350979054,"high":2544373.7940838994,"low":2540034.319052174,"close":2541574.0654330025},{"time":1788659640,"open":2541574.0654330025,"high":2544056.1364901913,"low":2538864.0988786463,"close":2541005.519376661},{"time":1788659700,"open":2540728.005219136,"high":2543270.0925201047,"low":2538923.775803429,"close":2540229.192483424},{"time":1788659760,"open":2540229.192483424,"high":2543365.379390391,"low":2538958.24809178,"close":2540366.886249293},{"time":1788659820,"open":2540366.886249293,"high":2543492.4285507724,"low":2537370.2374807126,"close":2539806.726208072},{"time":1788659880,"open":2539806.726208072,"high":2542031.3632063833,"low":2537848.207426264,"close":2539327.9224834577},{"time":1788659940,"open":2539327.9224834577,"high":2542063.1254964788,"low":2537863.3568832325,"close":2539495.1992674065},{"time":1788660000,"open":2539767.3809772986,"high":2544527.4153461666,"low":2538454.0310100964,"close":2540225.0606754534},{"time":1788660060,"open":2540225.0606754534,"high":2543923.86715332,"low":2538430.489381796,"close":2540720.0409085387},{"time":1788660120,"open":2540720.0409085387,"high":2542462.6452127444,"low":2537740.048876859,"close":2539793.32986951},{"time":1788660180,"open":2539793.32986951,"high":2542081.4568804204,"low":2537306.4337664125,"close":2539206.6964859585},{"time":1788660240,"open":2539206.6964859585,"high":2541732.034242457,"low":2536523.691375409,"close":2538727.1063675466},{"time":1788660300,"open":2538847.7516995436,"high":2543155.2777356547,"low":2537842.0065346137,"close":2539757.791527457},{"time":1788660360,"open":2539757.791527457,"high":2543091.743327797,"low":2537971.5980940005,"close":2539805.1542299283},{"time":1788660420,"open":2539805.1542299283,"high":2543536.484182802,"low":2538617.2363263904,"close":2539816.396435263},{"time":1788660480,"open":2539816.396435263,"high":2543631.785794589,"low":2538876.6297720307,"close":2540488.2576496685},{"time":1788660540,"open":2540488.2576496685,"high":2543758.854610305,"low":2538924.5624196087,"close":2540832.7049270077},{"time":1788660600,"open":2540355.367287621,"high":2542804.548706104,"low":2537573.468676285,"close":2540027.1714978875},{"time":1788660660,"open":2540027.1714978875,"high":2542995.1161216954,"low":2537670.7335881405,"close":2538938.9183306894},{"time":1788660720,"open":2538938.9183306894,"high":2543090.399829491,"low":2538114.553409419,"close":2539974.02971807},{"time":1788660780,"open":2539974.02971807,"high":2543725.624548129,"low":2538578.56278155,"close":2540718.3964844868},{"time":1788660840,"open":2540718.3964844868,"high":2544202.0430871067,"low":2539318.345451003,"close":2541171.6676827776},{"time":1788660900,"open":2541030.797310306,"high":2543267.0178441224,"low":2538927.127459306,"close":2540740.232139465},{"time":1788660960,"open":2540740.232139465,"high":2543108.220467916,"low":2538380.873885632,"close":2540353.030075367},{"time":1788661020,"open":2540353.030075367,"high":2542536.5499135735,"low":2538045.792596246,"close":2539922.3255011686},{"time":1788661080,"open":2539922.3255011686,"high":2542060.1577849546,"low":2537717.1680191886,"close":2538253.4556122334},{"time":1788661140,"open":2538253.4556122334,"high":2541964.879359231,"low":2537223.2624029284,"close":2539153.937177871},{"time":1788661200,"open":2539557.0004565697,"high":2542495.446911519,"low":2537795.5653008134,"close":2539546.8668014393},{"time":1788661260,"open":2539546.8668014393,"high":2542177.801744368,"low":2537690.670000447,"close":2539400.416975697},{"time":1788661320,"open":2539400.416975697,"high":2541955.450127362,"low":2537049.028751456,"close":2538639.668638604},{"time":1788661380,"open":2538639.668638604,"high":2541447.21785992,"low":2537116.825957563,"close":2538693.407500679},{"time":1788661440,"open":2538693.407500679,"high":2541415.453343205,"low":2536812.309224679,"close":2538654.506907536},{"time":1788661500,"open":2538659.8911557654,"high":2541198.49135855,"low":2536572.091704118,"close":2538533.778979697},{"time":1788661560,"open":2538533.778979697,"high":2541293.7851108043,"low":2536935.883562166,"close":2538598.1625251975},{"time":1788661620,"open":2538598.1625251975,"high":2541166.7267744653,"low":2536833.9853684246,"close":2538597.477222318},{"time":1788661680,"open":2538597.477222318,"high":2541579.666367566,"low":2536976.786224373,"close":2538703.4248186415},{"time":1788661740,"open":2538703.4248186415,"high":2541865.547624328,"low":2536690.713328436,"close":2538820.746956921},{"time":1788661800,"open":2538926.429884583,"high":2541780.76185918,"low":2536811.8806748907,"close":2538942.8020627303},{"time":1788661860,"open":2538942.8020627303,"high":2542003.1232035737,"low":2537397.5361876283,"close":2539121.652206056},{"time":1788661920,"open":2539121.652206056,"high":2542161.9527352834,"low":2537622.4458137318,"close":2539216.9676420796},{"time":1788661980,"open":2539216.9676420796,"high":2542352.5481733354,"low":2537741.0953147705,"close":2539505.429691329},{"time":1788662040,"open":2539505.429691329,"high":2542161.9527352834,"low":2537703.8069099816,"close":2539168.6743467194},{"time":1788662100,"open":2539021.719349816,"high":2541760.7119586146,"low":2537431.029044295,"close":2539066.0553136696},{"time":1788662160,"open":2539066.0553136696,"high":2541760.7119586146,"low":2536860.0790361366,"close":2538783.3613559767},{"time":1788662220,"open":2538783.3613559767,"high":2541252.4868724947,"low":2536353.6437111963,"close":2538270.5058986354},{"time":1788662280,"open":2538270.5058986354,"high":2541379.5431440244,"low":2536792.5419525634,"close":2538459.3929343238},{"time":1788662340,"open":2538459.3929343238,"high":2541856.004162262,"low":2536458.762453505,"close":2537808.9776907135},{"time":1788662400,"open":2538143.811849976,"high":2542159.6040204694,"low":2537633.7676146384,"close":2538927.3755571553},{"time":1788662460,"open":2538927.3755571553,"high":2541651.311880004,"low":2537476.1864962787,"close":2539201.7378925267},{"time":1788662520,"open":2539201.7378925267,"high":2541460.702327329,"low":2536309.29190952,"close":2538471.213628888},{"time":1788662580,"open":2538471.213628888,"high":2540793.5688929684,"low":2536306.5910261637,"close":2537956.1791499495},{"time":1788662640,"open":2537956.1791499495,"high":2540602.959340294,"low":2535827.0963596907,"close":2537694.4054055344},{"time":1788662700,"open":2537563.611766477,"high":2540472.01579337,"low":2535890.186728564,"close":2536571.673836059},{"time":1788662760,"open":2536571.673836059,"high":2539995.516471888,"low":2535956.779839537,"close":2537719.9667323027},{"time":1788662820,"open":2537719.9667323027,"high":2540122.5829576165,"low":2535963.3377134027,"close":2537684.245280456},{"time":1788662880,"open":2537684.245280456,"high":2540122.5829576165,"low":2535719.493510761,"close":2537510.7166326884},{"time":1788662940,"open":2537510.7166326884,"high":2540122.5829576165,"low":2535920.094752352,"close":2537607.167683184},{"time":1788663000,"open":2537797.9006641014,"high":2540313.5050035156,"low":2536111.853570074,"close":2537754.5873765415},{"time":1788663060,"open":2537754.5873765415,"high":2540218.1979762404,"low":2536928.7129822667,"close":2537775.0589518566},{"time":1788663120,"open":2537775.0589518566,"high":2540154.6599580566,"low":2536128.0499096923,"close":2537797.662272691},{"time":1788663180,"open":2537797.662272691,"high":2540948.885185353,"low":2536130.556014597,"close":2537874.498470091},{"time":1788663240,"open":2537874.498470091,"high":2540885.347167169,"low":2536455.711213015,"close":2538017.8534808615},{"time":1788663300,"open":2537863.827597949,"high":2540349.942289986,"low":2536307.382615956,"close":2537840.570741238},{"time":1788663360,"open":2537840.570741238,"high":2540222.873965542,"low":2536050.454500126,"close":2537607.815990895},{"time":1788663420,"open":2537607.815990895,"high":2540222.873965542,"low":2535458.8014689046,"close":2537530.6455086414},{"time":1788663480,"open":2537530.6455086414,"high":2541207.653479985,"low":2535911.0113690128,"close":2538177.0892496384},{"time":1788663540,"open":2538177.0892496384,"high":2541048.81807443,"low":2536531.9897015,"close":2538205.82537003},{"time":1788663600,"open":2538030.826612959,"high":2541191.272213838,"low":2536566.1541758575,"close":2538422.6647121143},{"time":1788663660,"open":2538422.6647121143,"high":2540873.6233048113,"low":2536224.04365939,"close":2538182.227625876},{"time":1788663720,"open":2538182.227625876,"high":2541064.2126502274,"low":2536311.3824742576,"close":2536849.9867884573},{"time":1788663780,"open":2536849.9867884573,"high":2538742.1991252415,"low":2536623.348207992,"close":2538388.277744967},{"time":1788663840,"open":2538388.277744967,"high":2541572.45090467,"low":2536631.963602592,"close":2538479.3293249006},{"time":1788663900,"open":2538748.1294122883,"high":2541396.8229604177,"low":2537197.988240982,"close":2538958.765754854},{"time":1788663960,"open":2538958.765754854,"high":2541714.5055053513,"low":2537151.037010533,"close":2538852.4297660994},{"time":1788664020,"open":2538852.4297660994,"high":2541237.981687951,"low":2537139.596095447,"close":2538848.724256419},{"time":1788664080,"open":2538848.724256419,"high":2541650.9689963646,"low":2537141.457652132,"close":2538925.0650691404},{"time":1788664140,"open":2538925.0650691404,"high":2541174.445178964,"low":2537061.8361635706,"close":2538794.81405351},{"time":1788664200,"open":2538663.3615069077,"high":2541011.102811308,"low":2536939.8972160537,"close":2538648.962155349},{"time":1788664260,"open":2538648.962155349,"high":2541011.102811308,"low":2538408.15751912,"close":2538713.690074161},{"time":1788664320,"open":2538713.690074161,"high":2541011.102811308,"low":2536477.5394143295,"close":2538368.9125562627},{"time":1788664380,"open":2538368.9125562627,"high":2541932.334490037,"low":2536948.758741512,"close":2538735.6314187977},{"time":1788664440,"open":2538735.6314187977,"high":2542408.833634207,"low":2537633.5801660726,"close":2539390.4374396824},{"time":1788664500,"open":2539324.122483817,"high":2542437.737194507,"low":2537628.321720163,"close":2539425.5990058985},{"time":1788664560,"open":2539425.5990058985,"high":2542564.800314673,"low":2538243.0425967393,"close":2539784.282562338},{"time":1788664620,"open":2539784.282562338,"high":2542850.692335048,"low":2538147.6946840445,"close":2539988.067053469},{"time":1788664680,"open":2539988.067053469,"high":2542882.45811509,"low":2538233.2948733754,"close":2540296.1447762772},{"time":1788664740,"open":2540296.1447762772,"high":2543009.5212352565,"low":2538545.8922414286,"close":2540286.8706341563},{"time":1788664800,"open":2540366.152598241,"high":2543311.255572977,"low":2538219.8053730405,"close":2540235.385035467},{"time":1788664860,"open":2540235.385035467,"high":2542517.0862868074,"low":2537780.6122582443,"close":2539678.6701308577},{"time":1788664920,"open":2539678.6701308577,"high":2542135.885029446,"low":2537829.963562947,"close":2539593.004623131},{"time":1788664980,"open":2539593.004623131,"high":2542072.3514865525,"low":2538042.440730222,"close":2539580.538407051},{"time":1788665040,"open":2539580.538407051,"high":2542930.0543156154,"low":2538369.6745621385,"close":2539911.9332564226},{"time":1788665100,"open":2539836.175777801,"high":2542377.719456882,"low":2537528.817008234,"close":2539616.5994254486},{"time":1788665160,"open":2539616.5994254486,"high":2541837.700449813,"low":2536580.990062495,"close":2538706.544597322},{"time":1788665220,"open":2538706.544597322,"high":2540980.023203292,"low":2536189.5088692023,"close":2538150.6819330393},{"time":1788665280,"open":2538150.6819330393,"high":2540725.89661173,"low":2536362.582826231,"close":2538037.4645581846},{"time":1788665340,"open":2538037.4645581846,"high":2540916.4915554016,"low":2536571.718007373,"close":2538020.5327340127},{"time":1788665400,"open":2538373.5350005557,"high":2542763.097987742,"low":2536941.449386769,"close":2539272.812523805},{"time":1788665460,"open":2539272.812523805,"high":2543017.2599246693,"low":2538119.35260055,"close":2540068.1928721895},{"time":1788665520,"open":2540068.1928721895,"high":2542540.706292931,"low":2538069.5825976315,"close":2539714.4994117008},{"time":1788665580,"open":2539714.4994117008,"high":2543843.2862196825,"low":2538331.8194710687,"close":2540443.5994986086},{"time":1788665640,"open":2540443.5994986086,"high":2543207.8813773645,"low":2538671.250194745,"close":2540527.718926439},{"time":1788665700,"open":2540053.0541541334,"high":2543113.8875264223,"low":2538240.9178924887,"close":2540026.745856422},{"time":1788665760,"open":2540026.745856422,"high":2543018.5946076517,"low":2538261.8792199376,"close":2540120.9581240257},{"time":1788665820,"open":2540120.9581240257,"high":2543653.8807327864,"low":2538223.7301286007,"close":2540653.3297848473},{"time":1788665880,"open":2540653.3297848473,"high":2544320.931164178,"low":2539137.0940478444,"close":2541118.6333725876},{"time":1788665940,"open":2541118.6333725876,"high":2544003.2881016107,"low":2539331.9751995774,"close":2541214.219869889},{"time":1788666000,"open":2541007.8885361217,"high":2544114.34758411,"low":2539572.827018105,"close":2541430.4785200153},{"time":1788666060,"open":2541430.4785200153,"high":2544940.1524909413,"low":2540321.4047082695,"close":2542065.849311205},{"time":1788666120,"open":2542065.849311205,"high":2545480.1018531006,"low":2540166.3427604283,"close":2542086.7854222055},{"time":1788666180,"open":2542086.7854222055,"high":2551623.717997864,"low":2540848.489400556,"close":2543561.2593848347},{"time":1788666240,"open":2543561.2593848347,"high":2546941.1413036482,"low":2542616.124173231,"close":2544554.916613904},{"time":1788666300,"open":2544305.3524674703,"high":2546532.550061396,"low":2542385.470453637,"close":2544134.516982441},{"time":1788666360,"open":2544134.516982441,"high":2546754.860345872,"low":2541179.9079786725,"close":2543549.3301633503},{"time":1788666420,"open":2543549.3301633503,"high":2545008.1366821313,"low":2539914.9831169737,"close":2542091.6347924448},{"time":1788666480,"open":2542091.6347924448,"high":2544182.4127683635,"low":2539421.30417376,"close":2541437.5695502856},{"time":1788666540,"open":2541437.5695502856,"high":2543737.792199411,"low":2539276.611315559,"close":2541142.589166586},{"time":1788666600,"open":2541604.333576744,"high":2544200.0081771617,"low":2539275.4932695506,"close":2541473.034179827},{"time":1788666660,"open":2541473.034179827,"high":2544930.5889825462,"low":2539498.038888721,"close":2542193.398806611},{"time":1788666720,"open":2542193.398806611,"high":2546010.5779992016,"low":2540529.7795170853,"close":2542666.1881080475},{"time":1788666780,"open":2542666.1881080475,"high":2545788.227319302,"low":2540909.3982695597,"close":2543035.8834869284},{"time":1788666840,"open":2543035.8834869284,"high":2545470.5834908737,"low":2540942.4449674864,"close":2542853.534276526},{"time":1788666900,"open":2542639.830175962,"high":2545129.612597404,"low":2540725.953423376,"close":2542663.6466597067},{"time":1788666960,"open":2542663.6466597067,"high":2545034.3274574126,"low":2540473.062099206,"close":2542548.839843484},{"time":1788667020,"open":2542548.839843484,"high":2545447.2297307085,"low":2540151.15232554,"close":2542308.4590615556},{"time":1788667080,"open":2542308.4590615556,"high":2542308.4590615556,"low":2540029.7155899596,"close":2541930.2249225667},{"time":1788667140,"open":2541930.2249225667,"high":2544875.51889076,"low":2540046.8065326903,"close":2542124.530736179},{"time":1788667200,"open":2542163.855363284,"high":2544597.2640268574,"low":2539996.611365748,"close":2541894.613412708},{"time":1788667260,"open":2541894.613412708,"high":2544660.788436175,"low":2540067.510819947,"close":2541866.9513991755},{"time":1788667320,"open":2541866.9513991755,"high":2544343.166389588,"low":2539099.8815467535,"close":2541556.8862334224},{"time":1788667380,"open":2541556.8862334224,"high":2543358.5380451684,"low":2539080.6049834555,"close":2540828.416702748},{"time":1788667440,"open":2540828.416702748,"high":2543199.727021875,"low":2538884.192019878,"close":2540981.1291361414},{"time":1788667500,"open":2542096.720009978,"high":2544157.4112000414,"low":2540025.449455011,"close":2542002.889861161},{"time":1788667560,"open":2542002.889861161,"high":2544157.4112000414,"low":2539537.251546196,"close":2541717.844623796},{"time":1788667620,"open":2541717.844623796,"high":2543903.202003893,"low":2539243.7481317287,"close":2540919.523676014},{"time":1788667680,"open":2540919.523676014,"high":2543363.0074620782,"low":2539244.860465602,"close":2540926.5415098392},{"time":1788667740,"open":2540926.5415098392,"high":2543776.097405819,"low":2539232.660590113,"close":2539749.088546635},{"time":1788667800,"open":2539484.5326691917,"high":2544241.897359325,"low":2539484.5326691917,"close":2541344.9724164684},{"time":1788667860,"open":2541344.9724164684,"high":2548252.3907022662,"low":2540214.6706863735,"close":2541762.8221726487},{"time":1788667920,"open":2541762.8221726487,"high":2544496.0800754805,"low":2539893.088987264,"close":2541015.833283077},{"time":1788667980,"open":2541015.833283077,"high":2547219.7345491517,"low":2539384.324409464,"close":2541046.3179237386},{"time":1788668040,"open":2541046.3179237386,"high":2543733.531927014,"low":2539385.5402310737,"close":2541033.633897777},{"time":1788668100,"open":2541041.917777889,"high":2547899.709351898,"low":2539278.620510292,"close":2541406.9874574146},{"time":1788668160,"open":2541406.9874574146,"high":2543297.0034055067,"low":2539159.2544740615,"close":2541012.476609773},{"time":1788668220,"open":2541012.476609773,"high":2546957.1319255303,"low":2539148.9481023853,"close":2540830.028611975},{"time":1788668280,"open":2540830.028611975,"high":2543074.5928038047,"low":2539018.892736928,"close":2540502.747273911},{"time":1788668340,"open":2540502.747273911,"high":2546330.969986644,"low":2538972.231430576,"close":2540499.2069439325},{"time":1788668400,"open":2540672.4725498543,"high":2542930.282954056,"low":2538302.0192887485,"close":2540301.0578132467},{"time":1788668460,"open":2540301.0578132467,"high":2545480.668272355,"low":2537822.8323341054,"close":2539602.289748143},{"time":1788668520,"open":2539602.289748143,"high":2542263.0056428052,"low":2537908.261460605,"close":2539558.0634451224},{"time":1788668580,"open":2539558.0634451224,"high":2545290.976605321,"low":2537791.775086165,"close":2539459.1416849713},{"time":1788668640,"open":2539459.1416849713,"high":2542898.507843996,"low":2536908.242040006,"close":2539162.287433223},{"time":1788668700,"open":2539292.0604434106,"high":2545493.3618508363,"low":2537759.748969334,"close":2539750.9422843037},{"time":1788668760,"open":2539750.9422843037,"high":2542043.393051889,"low":2537953.529324989,"close":2539654.440140907},{"time":1788668820,"open":2539654.440140907,"high":2545063.0383261545,"low":2537742.128569402,"close":2539598.893920377},{"time":1788668880,"open":2539598.893920377,"high":2542329.383658255,"low":2537752.9715180444,"close":2538132.3591542463},{"time":1788668940,"open":2538132.3591542463,"high":2545585.4005352855,"low":2537956.661482943,"close":2538544.613169833},{"time":1788669000,"open":2538225.3744080737,"high":2542232.078101938,"low":2537668.92301619,"close":2539633.041556093},{"time":1788669060,"open":2539633.041556093,"high":2545044.2477459693,"low":2537715.320442138,"close":2539410.169639245},{"time":1788669120,"open":2539410.169639245,"high":2542073.2144124066,"low":2537424.1986450152,"close":2539200.824883808},{"time":1788669180,"open":2539200.824883808,"high":2541819.0325091556,"low":2537437.146870279,"close":2539243.09566658},{"time":1788669240,"open":2539243.09566658,"high":2539559.9908440127,"low":2537289.043629513,"close":2539049.3633807315},{"time":1788669300,"open":2539186.908212343,"high":2541511.8849513913,"low":2537352.6382821556,"close":2538988.0877895933},{"time":1788669360,"open":2538988.0877895933,"high":2541956.7273786827,"low":2537586.005950679,"close":2539094.7485133917},{"time":1788669420,"open":2539094.7485133917,"high":2541829.6295423135,"low":2537659.8533260506,"close":2539098.565457708},{"time":1788669480,"open":2539098.565457708,"high":2541988.5018377746,"low":2537576.9105224344,"close":2539202.657502154},{"time":1788669540,"open":2539202.657502154,"high":2541638.98278776,"low":2537332.533163616,"close":2538960.4878546908},{"time":1788669600,"open":2539137.637244454,"high":2541593.8823300577,"low":2537919.1183019876,"close":2539526.5526630483},{"time":1788669660,"open":2539526.5526630483,"high":2542070.5324711497,"low":2537657.982504594,"close":2539519.4686997044},{"time":1788669720,"open":2539519.4686997044,"high":2542610.735964387,"low":2537795.758743577,"close":2539676.4257543413},{"time":1788669780,"open":2539676.4257543413,"high":2542388.2992318776,"low":2538102.891160491,"close":2539826.4660376087},{"time":1788669840,"open":2539826.4660376087,"high":2542038.755795077,"low":2537932.1762227775,"close":2539617.1335994294},{"time":1788669900,"open":2539329.472858377,"high":2542481.601523738,"low":2537967.9080893868,"close":2539194.171040732},{"time":1788669960,"open":2539194.171040732,"high":2543244.155365735,"low":2537877.352217197,"close":2539855.6530207684},{"time":1788670020,"open":2539855.6530207684,"high":2543085.2899819855,"low":2537838.678404547,"close":2539562.5623147106},{"time":1788670080,"open":2539562.5623147106,"high":2542068.55152599,"low":2537595.920312578,"close":2539528.509665342},{"time":1788670140,"open":2539528.509665342,"high":2541877.913065491,"low":2539098.0821620952,"close":2539309.958615798},{"time":1788670200,"open":2539366.6515482585,"high":2541712.246827569,"low":2537009.594632414,"close":2539006.392253169},{"time":1788670260,"open":2539006.392253169,"high":2541140.318677421,"low":2537124.7726595807,"close":2538600.062253443},{"time":1788670320,"open":2538600.062253443,"high":2540631.9380995124,"low":2537063.399332392,"close":2538467.801309616},{"time":1788670380,"open":2538467.801309616,"high":2540981.449746825,"low":2537082.849142729,"close":2538360.588045869},{"time":1788670440,"open":2538360.588045869,"high":2541585.1516830917,"low":2536115.5077015096,"close":2538277.5071151196},{"time":1788670500,"open":2538266.882762078,"high":2541320.324260391,"low":2536599.3998678573,"close":2538996.4547957997},{"time":1788670560,"open":2538996.4547957997,"high":2541034.3613822637,"low":2536671.5491642556,"close":2538235.0912595475},{"time":1788670620,"open":2538235.0912595475,"high":2540494.2092791353,"low":2536217.3975303955,"close":2536951.3363273926},{"time":1788670680,"open":2536951.3363273926,"high":2540494.2092791353,"low":2536264.7426241958,"close":2537823.028848492},{"time":1788670740,"open":2537823.028848492,"high":2540335.3410135093,"low":2536264.529019553,"close":2537748.8371693036},{"time":1788670800,"open":2537931.3832139624,"high":2541090.0400074455,"low":2536603.985128691,"close":2538093.424777521},{"time":1788670860,"open":2538093.424777521,"high":2541280.6956395037,"low":2536871.352858989,"close":2538327.006250948},{"time":1788670920,"open":2538327.006250948,"high":2541757.3347196486,"low":2536845.6331570246,"close":2538459.358529015},{"time":1788670980,"open":2538459.358529015,"high":2541534.903148914,"low":2536974.4949427047,"close":2538570.750885929},{"time":1788671040,"open":2538570.750885929,"high":2541693.782842296,"low":2536179.2668360597,"close":2538380.6554663638},{"time":1788671100,"open":2538245.476725151,"high":2540319.232051207,"low":2536129.820032107,"close":2537497.6844773805},{"time":1788671160,"open":2537497.6844773805,"high":2540351.0062976903,"low":2536314.7909075217,"close":2537760.1536031025},{"time":1788671220,"open":2537760.1536031025,"high":2540668.7487625177,"low":2536352.3228511554,"close":2537834.7329267166},{"time":1788671280,"open":2537834.7329267166,"high":2540636.974516035,"low":2536388.076369611,"close":2537900.3119762135},{"time":1788671340,"open":2537900.3119762135,"high":2540128.586572311,"low":2535929.9282768597,"close":2537746.3470963663},{"time":1788671400,"open":2537978.1473510987,"high":2540297.0501255994,"low":2535932.593400655,"close":2537494.7218528152},{"time":1788671460,"open":2537494.7218528152,"high":2539502.6214062544,"low":2535045.9486311786,"close":2536845.554779862},{"time":1788671520,"open":2536845.554779862,"high":2539057.7413234212,"low":2535030.081200907,"close":2536223.20788525},{"time":1788671580,"open":2536223.20788525,"high":2538739.9698356832,"low":2534375.3607058474,"close":2535739.6722532017},{"time":1788671640,"open":2535739.6722532017,"high":2538835.301282005,"low":2534346.7941583516,"close":2535842.9976319084},{"time":1788671700,"open":2535982.429079567,"high":2538974.8972592615,"low":2535877.8177890554,"close":2536283.3491985346},{"time":1788671760,"open":2536283.3491985346,"high":2538561.7716110433,"low":2534925.1428919365,"close":2536194.4029026637},{"time":1788671820,"open":2536194.4029026637,"high":2538720.6660911273,"low":2534631.753015149,"close":2536021.3666595714},{"time":1788671880,"open":2536021.3666595714,"high":2539102.0128433285,"low":2534824.3164422447,"close":2536322.122158022},{"time":1788671940,"open":2536322.122158022,"high":2538879.560571211,"low":2535554.2987947026,"close":2536382.354177009},{"time":1788672000,"open":2536427.2686003298,"high":2539623.6673079343,"low":2534684.001499889,"close":2536387.679187075},{"time":1788672060,"open":2536387.679187075,"high":2540100.359189327,"low":2535588.372882669,"close":2536994.782697337},{"time":1788672120,"open":2536994.782697337,"high":2540291.035941884,"low":2535577.6328407098,"close":2537039.160798621},{"time":1788672180,"open":2537039.160798621,"high":2540354.594859403,"low":2536381.7428871794,"close":2537680.826824559},{"time":1788672240,"open":2537680.826824559,"high":2540068.5797305675,"low":2536275.523676694,"close":2537650.687307117},{"time":1788672300,"open":2537149.831290665,"high":2540043.8442915175,"low":2535707.3714052727,"close":2537493.584636793},{"time":1788672360,"open":2537493.584636793,"high":2540647.5348340482,"low":2535094.037000282,"close":2537303.6903800727},{"time":1788672420,"open":2537303.6903800727,"high":2540329.8029695586,"low":2535660.46687394,"close":2537107.9954378936},{"time":1788672480,"open":2537107.9954378936,"high":2539884.9783592727,"low":2535656.459854127,"close":2537066.467740327},{"time":1788672540,"open":2537066.467740327,"high":2539535.4733083337,"low":2535618.8497090675,"close":2536973.385068637},{"time":1788672600,"open":2537301.087851264,"high":2539863.5070378482,"low":2535919.3002385064,"close":2537309.154798572},{"time":1788672660,"open":2537309.154798572,"high":2540816.825756318,"low":2535893.281386228,"close":2537689.059370938},{"time":1788672720,"open":2537689.059370938,"high":2540912.1576281646,"low":2536341.989403032,"close":2537995.0286719115},{"time":1788672780,"open":2537995.0286719115,"high":2541547.703440478,"low":2536051.7951980606,"close":2538076.9328852356},{"time":1788672840,"open":2538076.9328852356,"high":2542659.908612026,"low":2536867.749816928,"close":2538727.5925546656},{"time":1788672900,"open":2538522.709903313,"high":2544456.516355486,"low":2538142.7025655936,"close":2540630.83161289},{"time":1788672960,"open":2540630.83161289,"high":2544361.1921771965,"low":2539838.6740236687,"close":2541715.3907651305},{"time":1788673020,"open":2541715.3907651305,"high":2544456.516355486,"low":2540096.181253638,"close":2541837.264962743},{"time":1788673080,"open":2541837.264962743,"high":2548949.0920968577,"low":2540038.4040183756,"close":2541819.7058583517},{"time":1788673140,"open":2541819.7058583517,"high":2547411.5658824607,"low":2541249.8644160302,"close":2543385.321976719},{"time":1788673200,"open":2542688.7379907533,"high":2547635.093871075,"low":2541661.6867020093,"close":2544115.605324241},{"time":1788673260,"open":2544115.605324241,"high":2546999.773398788,"low":2542049.3810375347,"close":2544082.011931852},{"time":1788673320,"open":2544082.011931852,"high":2546650.34713903,"low":2541265.209126548,"close":2543489.587404511},{"time":1788673380,"open":2543489.587404511,"high":2545316.1741472273,"low":2540167.315744585,"close":2542260.037226035},{"time":1788673440,"open":2542260.037226035,"high":2544712.6196985547,"low":2540526.248416681,"close":2542113.0040195524},{"time":1788673500,"open":2542859.422438053,"high":2545904.6563306004,"low":2541242.629230908,"close":2542944.2650693976},{"time":1788673560,"open":2542944.2650693976,"high":2545205.5986131285,"low":2540379.150074394,"close":2542330.799440087},{"time":1788673620,"open":2542330.799440087,"high":2544157.012036921,"low":2539371.625123961,"close":2541256.83186354},{"time":1788673680,"open":2541256.83186354,"high":2544157.012036921,"low":2539620.86154298,"close":2541375.0918120006},{"time":1788673740,"open":2541375.0918120006,"high":2544824.294403598,"low":2540132.641712053,"close":2541533.2465841505},{"time":1788673800,"open":2541485.4161266456,"high":2544935.2757741106,"low":2540284.9470204515,"close":2542097.9153481512},{"time":1788673860,"open":2542097.9153481512,"high":2544871.726268517,"low":2540518.9179590847,"close":2542060.0287304036},{"time":1788673920,"open":2542060.0287304036,"high":2542612.5413446464,"low":2540425.813731845,"close":2542118.536436402},{"time":1788673980,"open":2542118.536436402,"high":2544585.753493343,"low":2539959.874018788,"close":2542047.0543213286},{"time":1788674040,"open":2542047.0543213286,"high":2544553.9787405464,"low":2539935.770714301,"close":2541704.286509718},{"time":1788674100,"open":2541618.7730840906,"high":2544373.0483882176,"low":2540039.968874562,"close":2541589.2219004417},{"time":1788674160,"open":2541589.2219004417,"high":2543832.8957642433,"low":2538897.2298513143,"close":2540883.260803261},{"time":1788674220,"open":2540883.260803261,"high":2542911.4589351113,"low":2538764.102463988,"close":2540383.67343644},{"time":1788674280,"open":2540383.67343644,"high":2543038.5536701637,"low":2538928.1108341743,"close":2540541.151627466},{"time":1788674340,"open":2540541.151627466,"high":2544245.9536531647,"low":2539316.7596610286,"close":2540847.1822410244},{"time":1788674400,"open":2540942.977527673,"high":2544373.6519623473,"low":2539044.651045709,"close":2541310.8982355203},{"time":1788674460,"open":2541310.8982355203,"high":2543007.3320493363,"low":2538791.333831291,"close":2540377.5701641366},{"time":1788674520,"open":2540377.5701641366,"high":2543102.65669443,"low":2539008.036411069,"close":2540612.0121324374},{"time":1788674580,"open":2540612.0121324374,"high":2543325.0808663154,"low":2539065.059791704,"close":2540478.9290479003},{"time":1788674640,"open":2540478.9290479003,"high":2543452.1803931072,"low":2539390.0907055205,"close":2540792.35312645},{"time":1788674700,"open":2540975.376863696,"high":2543285.8468523566,"low":2539577.0235897717,"close":2540798.4863509233},{"time":1788674760,"open":2540798.4863509233,"high":2543285.8468523566,"low":2539097.080077224,"close":2540546.886392901},{"time":1788674820,"open":2540546.886392901,"high":2543095.1838289155,"low":2538971.036467545,"close":2540368.962178216},{"time":1788674880,"open":2540368.962178216,"high":2543158.7381700627,"low":2538960.049066187,"close":2540415.6033857754},{"time":1788674940,"open":2540415.6033857754,"high":2542999.852317195,"low":2538940.7061166554,"close":2540372.4396765344},{"time":1788675000,"open":2540756.037781196,"high":2543066.027473599,"low":2540441.485063951,"close":2540615.942667052},{"time":1788675060,"open":2540615.942667052,"high":2543892.3586662896,"low":2539161.7476163926,"close":2540788.2791607515},{"time":1788675120,"open":2540788.2791607515,"high":2544559.780014232,"low":2539640.3238285184,"close":2541423.378923505},{"time":1788675180,"open":2541423.378923505,"high":2543383.8471630956,"low":2539166.8999855057,"close":2541006.5904617487},{"time":1788675240,"open":2541006.5904617487,"high":2543224.9373183474,"low":2538569.0700868163,"close":2540360.8066087123},{"time":1788675300,"open":2540081.640310157,"high":2542691.228462821,"low":2538446.2551786015,"close":2540036.253098447},{"time":1788675360,"open":2540036.253098447,"high":2542405.2221756405,"low":2538198.0702208937,"close":2539914.44655794},{"time":1788675420,"open":2539914.44655794,"high":2542023.8804594,"low":2537907.066806587,"close":2539504.4558807425},{"time":1788675480,"open":2539504.4558807425,"high":2541992.1019830466,"low":2537114.9454081175,"close":2539020.422157593},{"time":1788675540,"open":2539020.422157593,"high":2542182.7728411667,"low":2537597.2378222463,"close":2539388.4947961173},{"time":1788675600,"open":2539750.5452716155,"high":2542481.6556934644,"low":2538445.465650761,"close":2539870.902378698},{"time":1788675660,"open":2539870.902378698,"high":2542100.259607855,"low":2538105.324647433,"close":2539817.4947538883},{"time":1788675720,"open":2539817.4947538883,"high":2541845.9955507824,"low":2537485.33988765,"close":2539226.739715587},{"time":1788675780,"open":2539226.739715587,"high":2541845.9955507824,"low":2537626.998297822,"close":2539092.922869126},{"time":1788675840,"open":2539092.922869126,"high":2541655.2975079776,"low":2535897.7072724444,"close":2538246.7053203117},{"time":1788675900,"open":2538281.4095057934,"high":2540545.8443967006,"low":2535891.4053285425,"close":2537622.0824022777},{"time":1788675960,"open":2537622.0824022777,"high":2540672.97816345,"low":2536078.0100942184,"close":2537611.070772977},{"time":1788676020,"open":2537611.070772977,"high":2540863.6788135744,"low":2536020.5870191525,"close":2537654.3196348627},{"time":1788676080,"open":2537654.3196348627,"high":2540069.09277139,"low":2536137.4110401035,"close":2537561.752652872},{"time":1788676140,"open":2537561.752652872,"high":2537871.075744558,"low":2536104.5519680087,"close":2537435.179158469},{"time":1788676200,"open":2537507.3773568156,"high":2539982.4441829133,"low":2535411.238102101,"close":2537177.299738685},{"time":1788676260,"open":2537177.299738685,"high":2540363.8563352567,"low":2535827.5976578104,"close":2537180.8241367405},{"time":1788676320,"open":2537180.8241367405,"high":2540745.2684875997,"low":2536198.1646188316,"close":2537698.8321941355},{"time":1788676380,"open":2537698.8321941355,"high":2540332.071989228,"low":2536218.5923870015,"close":2537746.9328046893},{"time":1788676440,"open":2537746.9328046893,"high":2540490.993719371,"low":2535849.1124175726,"close":2537824.7411314403},{"time":1788676500,"open":2537633.933390673,"high":2540204.6396460296,"low":2535055.606733391,"close":2537087.0388336168},{"time":1788676560,"open":2537087.0388336168,"high":2539600.7824762315,"low":2535251.4259184254,"close":2536619.415638412},{"time":1788676620,"open":2536619.415638412,"high":2539727.910301452,"low":2535562.931435966,"close":2536781.5311754937},{"time":1788676680,"open":2536781.5311754937,"high":2539950.3839955884,"low":2535698.9250959214,"close":2536991.5499962065},{"time":1788676740,"open":2536991.5499962065,"high":2539982.165951893,"low":2535685.0154826734,"close":2537092.79290909},{"time":1788676800,"open":2537321.377629908,"high":2539861.377979421,"low":2535843.341494349,"close":2537175.3725115624},{"time":1788676860,"open":2537175.3725115624,"high":2539956.7324387236,"low":2533812.1604818087,"close":2536165.3297201563},{"time":1788676920,"open":2536165.3297201563,"high":2539130.327124769,"low":2534350.716734272,"close":2535868.9879934927},{"time":1788676980,"open":2535868.9879934927,"high":2538971.4030259317,"low":2535037.313422173,"close":2536383.355813702},{"time":1788677040,"open":2536383.355813702,"high":2539893.1627991884,"low":2534948.6878636386,"close":2536688.2582581197},{"time":1788677100,"open":2536690.593864072,"high":2539545.8680166337,"low":2534631.2078417246,"close":2536566.9492699327},{"time":1788677160,"open":2536566.9492699327,"high":2538783.0316398484,"low":2533897.4842660697,"close":2535716.149860982},{"time":1788677220,"open":2535716.149860982,"high":2537988.4104140303,"low":2533957.8621426704,"close":2535451.9521095683},{"time":1788677280,"open":2535451.9521095683,"high":2538465.183149521,"low":2531611.474552136,"close":2533880.7950649387},{"time":1788677340,"open":2533880.7950649387,"high":2538147.3346591936,"low":2532231.2021929557,"close":2534692.6385826445},{"time":1788677400,"open":2534633.5484010708,"high":2538596.709668543,"low":2533427.7455146722,"close":2535328.505568176},{"time":1788677460,"open":2535328.505568176,"high":2538501.357344404,"low":2533947.7785934974,"close":2535529.640055469},{"time":1788677520,"open":2535529.640055469,"high":2538660.277884636,"low":2534168.6106355004,"close":2535660.955929448},{"time":1788677580,"open":2535660.955929448,"high":2538660.277884636,"low":2534147.221056288,"close":2535617.6114937854},{"time":1788677640,"open":2535617.6114937854,"high":2538882.766640961,"low":2534182.867129166,"close":2535806.1891698614},{"time":1788677700,"open":2536048.502905889,"high":2538775.7157675386,"low":2533860.5881115342,"close":2535862.33112364},{"time":1788677760,"open":2535862.33112364,"high":2538298.908588988,"low":2534080.942812678,"close":2535414.0862193205},{"time":1788677820,"open":2535414.0862193205,"high":2538712.141477065,"low":2534077.168901026,"close":2535535.295146968},{"time":1788677880,"open":2535535.295146968,"high":2538521.4186056447,"low":2534285.482595673,"close":2535670.4919279735},{"time":1788677940,"open":2535670.4919279735,"high":2538902.8643484856,"low":2534187.138194178,"close":2535755.8279258567},{"time":1788678000,"open":2535784.0470879273,"high":2538867.5435343953,"low":2534500.408137543,"close":2536052.0130783007},{"time":1788678060,"open":2536052.0130783007,"high":2539757.593505836,"low":2534532.290768766,"close":2536491.3769384827},{"time":1788678120,"open":2536491.3769384827,"high":2539344.356019096,"low":2534801.4855884756,"close":2536367.9488027417},{"time":1788678180,"open":2536367.9488027417,"high":2539248.9935221556,"low":2534778.7304009073,"close":2536401.2223582254},{"time":1788678240,"open":2536401.2223582254,"high":2539407.931017056,"low":2534858.760187892,"close":2536413.257296519},{"time":1788678300,"open":2536193.504160697,"high":2539156.133679788,"low":2534568.0060596173,"close":2536156.7864976153},{"time":1788678360,"open":2536156.7864976153,"high":2539060.77944499,"low":2534525.2801200957,"close":2536078.92395338},{"time":1788678420,"open":2536078.92395338,"high":2539219.7031696527,"low":2534784.1223541703,"close":2536257.2054262916},{"time":1788678480,"open":2536257.2054262916,"high":2539187.9184247204,"low":2533756.5805922174,"close":2535670.5948145185},{"time":1788678540,"open":2535670.5948145185,"high":2538107.2370970147,"low":2533552.326386521,"close":2535028.164754538},{"time":1788678600,"open":2535183.262648473,"high":2538866.4704766134,"low":2533742.746966657,"close":2535370.987623294},{"time":1788678660,"open":2535370.987623294,"high":2538071.803237006,"low":2532997.712194076,"close":2534614.5037180656},{"time":1788678720,"open":2534614.5037180656,"high":2536927.4824119713,"low":2531365.3425736176,"close":2533371.7846437343},{"time":1788678780,"open":2533371.7846437343,"high":2535179.2144848355,"low":2528226.414788969,"close":2531366.157035806},{"time":1788678840,"open":2531366.157035806,"high":2535687.801518184,"low":2529097.5359200328,"close":2531567.7832688573},{"time":1788678900,"open":2531819.4729800853,"high":2538387.719280756,"low":2531561.068764312,"close":2534382.454536735},{"time":1788678960,"open":2534382.454536735,"high":2539118.885826905,"low":2533735.1416019797,"close":2535809.459160665},{"time":1788679020,"open":2535809.459160665,"high":2540199.7407212122,"low":2535185.7868079473,"close":2536987.8164668293},{"time":1788679080,"open":2536987.8164668293,"high":2539563.943724561,"low":2535161.276471802,"close":2537004.0197069407},{"time":1788679140,"open":2537004.0197069407,"high":2539945.421922552,"low":2535070.671600763,"close":2536511.858705838},{"time":1788679200,"open":2536229.539472948,"high":2540044.156265326,"low":2535130.6664710497,"close":2536779.030717142},{"time":1788679260,"open":2536779.030717142,"high":2540616.3098732946,"low":2535605.882016796,"close":2537155.7074062363},{"time":1788679320,"open":2537155.7074062363,"high":2541315.6087274784,"low":2536381.0055506397,"close":2537979.57407747},{"time":1788679380,"open":2537979.57407747,"high":2541061.3182350476,"low":2536747.761543874,"close":2538193.0957453037},{"time":1788679440,"open":2538193.0957453037,"high":2540679.882496402,"low":2534330.471440762,"close":2537240.7893479755},{"time":1788679500,"open":2537046.8463323982,"high":2539595.7279096036,"low":2534379.0519326935,"close":2536255.8607329465},{"time":1788679560,"open":2536255.8607329465,"high":2540294.9733103947,"low":2535633.816203061,"close":2537013.1751339445},{"time":1788679620,"open":2537013.1751339445,"high":2543377.7824117476,"low":2535735.680709512,"close":2538318.2433763626},{"time":1788679680,"open":2538318.2433763626,"high":2540803.515420061,"low":2536370.0951280575,"close":2537961.049785376},{"time":1788679740,"open":2537961.049785376,"high":2540326.757192249,"low":2536031.1315105064,"close":2537651.0529111414},{"time":1788679800,"open":2537869.9918011497,"high":2540609.5001799483,"low":2535804.9495030576,"close":2537436.227497834},{"time":1788679860,"open":2537436.227497834,"high":2540800.2199242287,"low":2536449.8018443338,"close":2537908.61222651},{"time":1788679920,"open":2537908.61222651,"high":2540768.4333001818,"low":2536101.3645511335,"close":2537694.668158577},{"time":1788679980,"open":2537694.668158577,"high":2540323.4205635283,"low":2536187.588498215,"close":2537746.568565876},{"time":1788680040,"open":2537746.568565876,"high":2540386.993811622,"low":2535977.022258732,"close":2537327.69247169},{"time":1788680100,"open":2537386.887029001,"high":2540223.7481815815,"low":2535473.0009946316,"close":2537347.258151243},{"time":1788680160,"open":2537347.258151243,"high":2540001.236622295,"low":2534877.8122596364,"close":2536750.2605307237},{"time":1788680220,"open":2536750.2605307237,"high":2539333.701944435,"low":2535138.509855346,"close":2536698.963309469},{"time":1788680280,"open":2536698.963309469,"high":2539683.362966171,"low":2535508.102109542,"close":2537091.0480914754},{"time":1788680340,"open":2537091.0480914754,"high":2540191.9608159694,"low":2535688.3507406977,"close":2537192.630074199},{"time":1788680400,"open":2537265.0386016914,"high":2540423.3963048076,"low":2536521.874368972,"close":2537993.8461915613},{"time":1788680460,"open":2537993.8461915613,"high":2540328.031486447,"low":2536123.059113893,"close":2537949.369940393},{"time":1788680520,"open":2537949.369940393,"high":2541313.4679428386,"low":2536372.6536458875,"close":2538240.5199798136},{"time":1788680580,"open":2538240.5199798136,"high":2540995.58521497,"low":2536425.7956568655,"close":2538062.989062214},{"time":1788680640,"open":2538062.989062214,"high":2541313.4679428386,"low":2536545.0851035817,"close":2538291.7035886575},{"time":1788680700,"open":2537804.061653453,"high":2540189.6021675756,"low":2535519.538406557,"close":2537372.893625698},{"time":1788680760,"open":2537372.893625698,"high":2540284.948664998,"low":2536020.2339578522,"close":2537514.8352211737},{"time":1788680820,"open":2537514.8352211737,"high":2540380.295162421,"low":2536033.713530214,"close":2537684.5907569914},{"time":1788680880,"open":2537684.5907569914,"high":2540443.859494036,"low":2536412.3032059027,"close":2537646.9574851077},{"time":1788680940,"open":2537646.9574851077,"high":2540443.859494036,"low":2536481.08841041,"close":2537978.144518466},{"time":1788681000,"open":2538267.667626825,"high":2540320.4485938055,"low":2535950.510481343,"close":2537812.271367636},{"time":1788681060,"open":2537812.271367636,"high":2539780.0901400256,"low":2535871.2216975754,"close":2537142.740118156},{"time":1788681120,"open":2537142.740118156,"high":2539939.0190970195,"low":2535553.4589489466,"close":2537361.051307977},{"time":1788681180,"open":2537361.051307977,"high":2537847.514022977,"low":2535907.2622727347,"close":2537361.6833872222},{"time":1788681240,"open":2537361.6833872222,"high":2537739.178959121,"low":2536062.177582838,"close":2537506.9703220157},{"time":1788681300,"open":2537647.3741626535,"high":2540461.0081081656,"low":2536203.9379471526,"close":2537717.6350072306},{"time":1788681360,"open":2537717.6350072306,"high":2544325.19732869,"low":2536787.3363766936,"close":2538487.686595584},{"time":1788681420,"open":2538487.686595584,"high":2540969.6089105895,"low":2536226.5069534876,"close":2538010.6083794557},{"time":1788681480,"open":2538010.6083794557,"high":2540079.5575063475,"low":2536459.395112827,"close":2537991.968969342},{"time":1788681540,"open":2537991.968969342,"high":2541001.3964607413,"low":2535618.005047655,"close":2537855.249826864},{"time":1788681600,"open":2537337.579474526,"high":2539593.214507067,"low":2535107.9776240033,"close":2536506.2838306352},{"time":1788681660,"open":2536506.2838306352,"high":2539307.1849117703,"low":2535279.193731249,"close":2536480.520384272},{"time":1788681720,"open":2536480.520384272,"high":2539275.4038456264,"low":2535047.2481632913,"close":2536536.934323004},{"time":1788681780,"open":2536536.934323004,"high":2539116.498514906,"low":2535100.350461197,"close":2536041.8753133197},{"time":1788681840,"open":2536041.8753133197,"high":2540419.5222268132,"low":2535512.8589019706,"close":2536899.4291445245},{"time":1788681900,"open":2537138.7274433095,"high":2541135.913525062,"low":2535988.3607829115,"close":2538107.979448116},{"time":1788681960,"open":2538107.979448116,"high":2540849.856949431,"low":2536366.206907345,"close":2537744.1659720023},{"time":1788682020,"open":2537744.1659720023,"high":2540468.448181922,"low":2536545.898410319,"close":2537888.837306762},{"time":1788682080,"open":2537888.837306762,"high":2541294.8338448573,"low":2536587.3668473624,"close":2538173.0846871003},{"time":1788682140,"open":2538173.0846871003,"high":2541803.3788682017,"low":2536995.6595465927,"close":2538596.11135324},{"time":1788682200,"open":2537972.900642833,"high":2541528.91966481,"low":2536773.1920315768,"close":2538251.347035625},{"time":1788682260,"open":2538251.347035625,"high":2541274.7095755734,"low":2537167.8802447743,"close":2538224.675707448},{"time":1788682320,"open":2538224.675707448,"high":2540670.9606136363,"low":2536332.5818946576,"close":2537759.49088217},{"time":1788682380,"open":2537759.49088217,"high":2540925.1707028733,"low":2536951.1145574073,"close":2538027.3151848014},{"time":1788682440,"open":2538027.3151848014,"high":2540702.736874791,"low":2536923.423636111,"close":2538174.3952078694},{"time":1788682500,"open":2538356.987304032,"high":2540663.061026093,"low":2537273.773661706,"close":2538290.4900246714},{"time":1788682560,"open":2538290.4900246714,"high":2540663.061026093,"low":2536548.1800810695,"close":2537819.8848687937},{"time":1788682620,"open":2537819.8848687937,"high":2539709.704613495,"low":2535813.1610583505,"close":2537017.2616337077},{"time":1788682680,"open":2537017.2616337077,"high":2539900.3758960147,"low":2536197.8073479193,"close":2537038.720542137},{"time":1788682740,"open":2537038.720542137,"high":2539963.9329901882,"low":2536861.380098785,"close":2537069.774248244},{"time":1788682800,"open":2536800.9920665002,"high":2539345.317211102,"low":2536371.1603252348,"close":2536751.204937129},{"time":1788682860,"open":2536751.204937129,"high":2539154.6661286745,"low":2535364.514934566,"close":2536417.1071140817},{"time":1788682920,"open":2536417.1071140817,"high":2539408.8675719113,"low":2535560.5860078097,"close":2536458.2187783606},{"time":1788682980,"open":2536458.2187783606,"high":2539218.2164894836,"low":2535451.2439833074,"close":2536282.417073062},{"time":1788683040,"open":2536282.417073062,"high":2539154.6661286745,"low":2535390.011407106,"close":2536219.637699173},{"time":1788683100,"open":2536476.5838527284,"high":2536949.0836653076,"low":2535658.015564353,"close":2536542.40175311},{"time":1788683160,"open":2536542.40175311,"high":2538903.4552388573,"low":2535689.151195194,"close":2536473.84821299},{"time":1788683220,"open":2536473.84821299,"high":2538903.4552388573,"low":2535145.858069109,"close":2536232.9124787925},{"time":1788683280,"open":2536232.9124787925,"high":2539157.6824354166,"low":2535184.8104466237,"close":2536096.2221012358},{"time":1788683340,"open":2536096.2221012358,"high":2538967.012037997,"low":2535288.6573172836,"close":2536292.600390087},{"time":1788683400,"open":2536756.697651401,"high":2539050.1880964013,"low":2535620.7138659284,"close":2536680.3067129296},{"time":1788683460,"open":2536680.3067129296,"high":2539081.9723108634,"low":2535592.5186579847,"close":2536373.7967009232},{"time":1788683520,"open":2536373.7967009232,"high":2536760.0923544103,"low":2535516.3503510114,"close":2536250.661190795},{"time":1788683580,"open":2536250.661190795,"high":2539431.598669947,"low":2535529.083941547,"close":2536517.8239321145},{"time":1788683640,"open":2536517.8239321145,"high":2536963.872259104,"low":2535560.2683983147,"close":2536257.9502699045},{"time":1788683700,"open":2535863.9794199103,"high":2538846.459176275,"low":2535012.07953856,"close":2535804.215480319},{"time":1788683760,"open":2535804.215480319,"high":2538528.666403816,"low":2535019.1536698686,"close":2535644.383817072},{"time":1788683820,"open":2535644.383817072,"high":2538751.1213445375,"low":2534884.4968259837,"close":2535580.328797186},{"time":1788683880,"open":2535580.328797186,"high":2538465.107849324,"low":2534941.092385498,"close":2535593.679383724},{"time":1788683940,"open":2535593.679383724,"high":2543070.6527469186,"low":2535133.731123637,"close":2535805.4592201416},{"time":1788684000,"open":2536139.84600826,"high":2538926.9792263685,"low":2534827.337296708,"close":2535827.4590950483},{"time":1788684060,"open":2535827.4590950483,"high":2538323.093337116,"low":2534940.489997623,"close":2535579.7600893965},{"time":1788684120,"open":2535579.7600893965,"high":2538354.876804971,"low":2534841.791407749,"close":2535318.9129627454},{"time":1788684180,"open":2535318.9129627454,"high":2538227.7429335495,"low":2534284.2888683695,"close":2535312.449903939},{"time":1788684240,"open":2535312.449903939,"high":2538513.794144248,"low":2534505.4096105886,"close":2535730.3774440377},{"time":1788684300,"open":2536056.702057648,"high":2538872.2645154567,"low":2535305.6016276293,"close":2536189.621947413},{"time":1788684360,"open":2536189.621947413,"high":2538554.3889345736,"low":2534788.121677795,"close":2535567.7151752952},{"time":1788684420,"open":2535567.7151752952,"high":2538617.9640507502,"low":2534887.2373016095,"close":2535736.6509119994},{"time":1788684480,"open":2535736.6509119994,"high":2538236.51335369,"low":2534416.854763601,"close":2535785.562083876},{"time":1788684540,"open":2535785.562083876,"high":2538713.3267250154,"low":2534465.603521555,"close":2535516.077883301},{"time":1788684600,"open":2535714.7850961117,"high":2539134.8148495783,"low":2535092.6734233904,"close":2536037.782259317},{"time":1788684660,"open":2536037.782259317,"high":2539675.2456870736,"low":2535608.6543995664,"close":2536652.1323661054},{"time":1788684720,"open":2536652.1323661054,"high":2539738.8257856024,"low":2536146.519699743,"close":2536960.900043453},{"time":1788684780,"open":2536960.900043453,"high":2541105.7979039736,"low":2536090.9567622636,"close":2537689.0247012447},{"time":1788684840,"open":2537689.0247012447,"high":2541296.5381995603,"low":2537624.237742996,"close":2538336.272962267},{"time":1788684900,"open":2537821.457349156,"high":2547377.962711552,"low":2537234.8329377873,"close":2538319.8553128866},{"time":1788684960,"open":2538319.8553128866,"high":2541480.3614348574,"low":2536821.874859317,"close":2538473.869966116},{"time":1788685020,"open":2538473.869966116,"high":2540367.9353743508,"low":2536892.0593650923,"close":2537806.8810575395},{"time":1788685080,"open":2537806.8810575395,"high":2540209.017365707,"low":2536519.873829913,"close":2536872.5796608445},{"time":1788685140,"open":2536872.5796608445,"high":2540495.0697812657,"low":2536721.8360011852,"close":2537659.2614121656},{"time":1788685200,"open":2538047.8031562706,"high":2541138.3534618127,"low":2537212.656312216,"close":2538164.6213951996},{"time":1788685260,"open":2538164.6213951996,"high":2540725.103376185,"low":2536342.364844263,"close":2538091.2822704776},{"time":1788685320,"open":2538091.2822704776,"high":2540884.045716811,"low":2535949.0745212054,"close":2537396.833041185},{"time":1788685380,"open":2537396.833041185,"high":2541646.968951816,"low":2537228.6084242403,"close":2538529.3568633376},{"time":1788685440,"open":2538529.3568633376,"high":2541901.276696818,"low":2537858.629297518,"close":2538987.981837687},{"time":1788685500,"open":2538902.6062758225,"high":2541497.9291808964,"low":2537788.752316141,"close":2538937.4374647075},{"time":1788685560,"open":2538937.4374647075,"high":2541243.629987202,"low":2537419.8685697946,"close":2538665.33586501},{"time":1788685620,"open":2538665.33586501,"high":2541275.417386414,"low":2537497.814235708,"close":2538505.1695021493},{"time":1788685680,"open":2538505.1695021493,"high":2542445.193677408,"low":2537614.5294865514,"close":2540414.6187768555},{"time":1788685740,"open":2540414.6187768555,"high":2541784.015773803,"low":2537724.18607443,"close":2538146.9367074375},{"time":1788685800,"open":2538069.378600367,"high":2542914.2307882016,"low":2538069.378600367,"close":2539764.064429877},{"time":1788685860,"open":2539764.064429877,"high":2542977.803643971,"low":2538096.539698684,"close":2539956.5636543864},{"time":1788685920,"open":2539956.5636543864,"high":2543486.386490129,"low":2539451.459220721,"close":2540229.2464345107},{"time":1788685980,"open":2540229.2464345107,"high":2543391.0272064744,"low":2539446.868117394,"close":2540328.8748344006},{"time":1788686040,"open":2540328.8748344006,"high":2543772.464341093,"low":2539473.754931446,"close":2540453.083965806},{"time":1788686100,"open":2540056.345161113,"high":2543788.366183661,"low":2539477.316505061,"close":2540172.2958772755},{"time":1788686160,"open":2540172.2958772755,"high":2543756.5847198158,"low":2539814.786958531,"close":2540591.3877057573},{"time":1788686220,"open":2540591.3877057573,"high":2544042.617894424,"low":2539767.42817545,"close":2540919.08881047},{"time":1788686280,"open":2540919.08881047,"high":2543406.9886175166,"low":2540056.1037661484,"close":2540928.606784532},{"time":1788686340,"open":2540928.606784532,"high":2543406.9886175166,"low":2539318.1033595395,"close":2540757.7224539523},{"time":1788686400,"open":2541094.5487923194,"high":2543744.1661671046,"low":2539939.2125002146,"close":2540730.0695426394},{"time":1788686460,"open":2540730.0695426394,"high":2544125.5942921857,"low":2539967.137283864,"close":2541156.5433263374},{"time":1788686520,"open":2541156.5433263374,"high":2544634.1651256275,"low":2539809.0593113,"close":2541570.3047441966},{"time":1788686580,"open":2541570.3047441966,"high":2545110.950281979,"low":2540183.1681567403,"close":2541795.4096761155},{"time":1788686640,"open":2541795.4096761155,"high":2544856.6648652586,"low":2540537.842200482,"close":2541184.6313146143},{"time":1788686700,"open":2540938.878003844,"high":2544197.3825978283,"low":2540419.671076333,"close":2541377.0092850346},{"time":1788686760,"open":2541377.0092850346,"high":2544546.991232539,"low":2540567.3850474805,"close":2541567.621969322},{"time":1788686820,"open":2541567.621969322,"high":2544705.9042483163,"low":2541171.699692191,"close":2541861.0993395303},{"time":1788686880,"open":2541861.0993395303,"high":2545341.556311426,"low":2541178.9266621377,"close":2542170.6310689296},{"time":1788686940,"open":2542170.6310689296,"high":2545214.4258988043,"low":2541049.8660004577,"close":2542033.081959287},{"time":1788687000,"open":2542022.196817088,"high":2544822.137529169,"low":2540696.925618445,"close":2541799.0397467483},{"time":1788687060,"open":2541799.0397467483,"high":2544885.70246329,"low":2541049.6752613555,"close":2541901.0005967943},{"time":1788687120,"open":2541901.0005967943,"high":2545267.092068015,"low":2541165.559750708,"close":2542142.0673896438},{"time":1788687180,"open":2542142.0673896438,"high":2545012.8323315317,"low":2541478.522040672,"close":2542314.033807447},{"time":1788687240,"open":2542314.033807447,"high":2545426.0044033173,"low":2541020.3713924643,"close":2542083.0204674355},{"time":1788687300,"open":2542155.934721838,"high":2544577.2965625995,"low":2540789.527952735,"close":2541621.5981687694},{"time":1788687360,"open":2541621.5981687694,"high":2543909.845610466,"low":2540110.154765263,"close":2541136.1602353165},{"time":1788687420,"open":2541136.1602353165,"high":2543528.4450663896,"low":2539550.1769356863,"close":2540750.2726223217},{"time":1788687480,"open":2540750.2726223217,"high":2543242.394658332,"low":2539518.7277343967,"close":2540195.5608126577},{"time":1788687540,"open":2540195.5608126577,"high":2542797.42735691,"low":2539087.503542726,"close":2539893.2552337074},{"time":1788687600,"open":2540254.641690338,"high":2542555.2569131786,"low":2537956.258242557,"close":2539359.2977136285},{"time":1788687660,"open":2539359.2977136285,"high":2542396.3174084644,"low":2538902.7113390695,"close":2539744.08262116},{"time":1788687720,"open":2539744.08262116,"high":2542173.8021018645,"low":2538519.421964126,"close":2539399.7591689364},{"time":1788687780,"open":2539399.7591689364,"high":2541983.0746962074,"low":2537343.231845436,"close":2538842.927751212},{"time":1788687840,"open":2538842.927751212,"high":2541760.5593896075,"low":2537644.836586645,"close":2538509.9374438687},{"time":1788687900,"open":2538690.110858278,"high":2541527.6914777374,"low":2537924.4187753964,"close":2538686.798143289},{"time":1788687960,"open":2538686.798143289,"high":2541432.3210063693,"low":2537533.894038429,"close":2538602.4585543806},{"time":1788688020,"open":2538602.4585543806,"high":2541654.8521062275,"low":2537875.970718237,"close":2538668.5171639877},{"time":1788688080,"open":2538668.5171639877,"high":2541368.7406921242,"low":2537846.013645022,"close":2538676.3263109066},{"time":1788688140,"open":2538676.3263109066,"high":2541654.8521062275,"low":2537788.1647153,"close":2538667.5772768217},{"time":1788688200,"open":2538227.4236258296,"high":2540769.1954872278,"low":2537670.5585908596,"close":2538176.000413423},{"time":1788688260,"open":2538176.000413423,"high":2540959.9033593386,"low":2537425.8662823983,"close":2538171.130497382},{"time":1788688320,"open":2538171.130497382,"high":2541309.5344582084,"low":2537445.9402470635,"close":2538270.5892895763},{"time":1788688380,"open":2538270.5892895763,"high":2541404.888394264,"low":2537672.9429976293,"close":2538332.629954379},{"time":1788688440,"open":2538332.629954379,"high":2540991.68800469,"low":2537417.9081633817,"close":2538355.739474654},{"time":1788688500,"open":2538476.2398992297,"high":2540889.8104830077,"low":2537562.9577404666,"close":2538335.3577444125},{"time":1788688560,"open":2538335.3577444125,"high":2541366.60279642,"low":2537544.160469112,"close":2538306.34137468},{"time":1788688620,"open":2538306.34137468,"high":2541461.9612591024,"low":2537552.728510033,"close":2538460.8339538653},{"time":1788688680,"open":2538460.8339538653,"high":2542892.33819934,"low":2537351.0323111373,"close":2539082.8013926977},{"time":1788688740,"open":2539082.8013926977,"high":2542002.32588097,"low":2538235.633611251,"close":2539539.8298776075},{"time":1788688800,"open":2539348.266643163,"high":2542478.0357819265,"low":2538426.8871731246,"close":2539553.2791806073},{"time":1788688860,"open":2539553.2791806073,"high":2542573.387051504,"low":2538816.204942802,"close":2539721.027916516},{"time":1788688920,"open":2539721.027916516,"high":2543272.6296950756,"low":2538974.6913544736,"close":2540023.0898522856},{"time":1788688980,"open":2540023.0898522856,"high":2543113.7109124456,"low":2539598.8328021355,"close":2540160.929825299},{"time":1788689040,"open":2540160.929825299,"high":2543145.4946689717,"low":2539597.4301431994,"close":2540175.349697689},{"time":1788689100,"open":2540630.98836389,"high":2544078.507963812,"low":2539707.8223827174,"close":2540972.450112344},{"time":1788689160,"open":2540972.450112344,"high":2543983.1395907984,"low":2539932.992168024,"close":2540564.500063755},{"time":1788689220,"open":2540564.500063755,"high":2542997.6664029933,"low":2539636.3329631,"close":2540606.119527243},{"time":1788689280,"open":2540606.119527243,"high":2543633.455556416,"low":2539952.605960386,"close":2540518.7197228908},{"time":1788689340,"open":2540518.7197228908,"high":2543188.40314902,"low":2540233.0167058073,"close":2540807.407435657},{"time":1788689400,"open":2540667.421580694,"high":2543334.375469103,"low":2539915.631592766,"close":2540331.178004995},{"time":1788689460,"open":2540331.178004995,"high":2543080.073819262,"low":2540128.4392510047,"close":2540625.241841523},{"time":1788689520,"open":2540625.241841523,"high":2543048.286113032,"low":2540102.522823072,"close":2540637.269923785},{"time":1788689580,"open":2540637.269923785,"high":2543175.4369379524,"low":2540100.01483608,"close":2540638.9982354837},{"time":1788689640,"open":2540638.9982354837,"high":2543111.8615254923,"low":2540122.8059315556,"close":2540616.3413640033},{"time":1788689700,"open":2540818.487126661,"high":2544554.025027937,"low":2540535.3065364794,"close":2541441.285843684},{"time":1788689760,"open":2541441.285843684,"high":2544554.025027937,"low":2540976.7876864234,"close":2541535.817637519},{"time":1788689820,"open":2541535.817637519,"high":2544140.7519672266,"low":2540910.946279863,"close":2541504.6911003967},{"time":1788689880,"open":2541504.6911003967,"high":2545189.8297367217,"low":2540946.9581374237,"close":2542167.346084794},{"time":1788689940,"open":2542167.346084794,"high":2545380.571149357,"low":2541653.286163854,"close":2542606.0297392537},{"time":1788690000,"open":2542598.0729001607,"high":2545722.2971231085,"low":2541493.264097571,"close":2542434.107741531},{"time":1788690060,"open":2542434.107741531,"high":2545722.2971231085,"low":2541510.6208000537,"close":2542537.0297129457},{"time":1788690120,"open":2542537.0297129457,"high":2545563.3464433346,"low":2541724.838229059,"close":2542484.5040076356},{"time":1788690180,"open":2542484.5040076356,"high":2545626.926715244,"low":2541697.304060144,"close":2542483.1987590645},{"time":1788690240,"open":2542483.1987590645,"high":2545181.8648118773,"low":2541803.358733897,"close":2542586.165620231},{"time":1788690300,"open":2542340.0037387903,"high":2544522.21987011,"low":2541111.2729386296,"close":2541896.792274156},{"time":1788690360,"open":2541896.792274156,"high":2544617.5810446357,"low":2541168.587065548,"close":2541783.0969248274},{"time":1788690420,"open":2541783.0969248274,"high":2544999.0257427385,"low":2541115.196003102,"close":2541843.073789131},{"time":1788690480,"open":2541843.073789131,"high":2545030.812800914,"low":2541669.364865683,"close":2542314.1331804963},{"time":1788690540,"open":2542314.1331804963,"high":2545030.812800914,"low":2541713.3044645656,"close":2542407.022105562},{"time":1788690600,"open":2542268.2963719,"high":2545178.01181435,"low":2541527.7327071796,"close":2542216.822755967},{"time":1788690660,"open":2542216.822755967,"high":2544796.5879296707,"low":2541787.814922321,"close":2542307.128314811},{"time":1788690720,"open":2542307.128314811,"high":2544796.5879296707,"low":2541690.429762862,"close":2542178.857993743},{"time":1788690780,"open":2542178.857993743,"high":2544733.0172822243,"low":2541737.296554908,"close":2542211.625582428},{"time":1788690840,"open":2542211.625582428,"high":2545146.2264906266,"low":2542048.8503587996,"close":2542344.8307799776},{"time":1788690900,"open":2542649.5430383463,"high":2545451.2745097475,"low":2542061.618396722,"close":2542737.5991148176},{"time":1788690960,"open":2542737.5991148176,"high":2545451.2745097475,"low":2542056.430260052,"close":2542710.6922545587},{"time":1788691020,"open":2542710.6922545587,"high":2545069.8049095813,"low":2541674.5466162465,"close":2542485.7939741174},{"time":1788691080,"open":2542485.7939741174,"high":2545133.3831762755,"low":2541610.3208007617,"close":2542188.0648882086},{"time":1788691140,"open":2542188.0648882086,"high":2545514.852776442,"low":2541564.530176505,"close":2542204.332043402},{"time":1788691200,"open":2542039.7742922967,"high":2545191.145356075,"low":2541774.6444204096,"close":2542570.651238459},{"time":1788691260,"open":2542570.651238459,"high":2545699.7385660876,"low":2542023.2896299446,"close":2542656.2154736156},{"time":1788691320,"open":2542656.2154736156,"high":2545445.4419610812,"low":2542159.1647934965,"close":2542776.7125050253},{"time":1788691380,"open":2542776.7125050253,"high":2546557.9896079833,"low":2542113.8392592687,"close":2542789.4016162036},{"time":1788691440,"open":2542789.4016162036,"high":2546335.480078603,"low":2542789.4016162036,"close":2543412.1993469954},{"time":1788691500,"open":2543673.779321761,"high":2546597.360701333,"low":2543196.20383046,"close":2543693.904489862},{"time":1788691560,"open":2543693.904489862,"high":2546565.570356531,"low":2543243.732793463,"close":2543675.0747182756},{"time":1788691620,"open":2543675.0747182756,"high":2546152.295874106,"low":2542682.9807999968,"close":2543227.0629131896},{"time":1788691680,"open":2543227.0629131896,"high":2545611.860012474,"low":2542530.3802458765,"close":2542814.9276129706},{"time":1788691740,"open":2542814.9276129706,"high":2545739.0213916814,"low":2542346.414581369,"close":2542978.625768336},{"time":1788691800,"open":2543121.1352998884,"high":2545881.6856169,"low":2542666.180966131,"close":2543107.5890294067},{"time":1788691860,"open":2543107.5890294067,"high":2546104.2305013184,"low":2542218.1009339886,"close":2542881.235179626},{"time":1788691920,"open":2542881.235179626,"high":2546104.2305013184,"low":2542670.7372766156,"close":2543202.710117363},{"time":1788691980,"open":2543202.710117363,"high":2546167.8147540092,"low":2542748.8320328533,"close":2543215.9490937144},{"time":1788692040,"open":2543215.9490937144,"high":2546294.983259391,"low":2542978.5695691886,"close":2543584.3229874256},{"time":1788692100,"open":2543766.0711539327,"high":2546699.48589828,"low":2543282.7608363186,"close":2543802.444807549},{"time":1788692160,"open":2543802.444807549,"high":2546826.6634903047,"low":2542988.6307047955,"close":2543947.7045965116},{"time":1788692220,"open":2543947.7045965116,"high":2547081.018674354,"low":2542929.0883145016,"close":2543944.232719822},{"time":1788692280,"open":2543944.232719822,"high":2546858.457888311,"low":2543151.1469727405,"close":2544200.634961537},{"time":1788692340,"open":2544200.634961537,"high":2546858.457888311,"low":2542760.8293184945,"close":2543856.886655912},{"time":1788692400,"open":2543602.391460739,"high":2546063.2117144433,"low":2542604.568004081,"close":2543445.979771903},{"time":1788692460,"open":2543445.979771903,"high":2545713.5083252685,"low":2540845.51774029,"close":2542535.5404928993},{"time":1788692520,"open":2542535.5404928993,"high":2545904.255628455,"low":2541680.369847744,"close":2542802.1105493545},{"time":1788692580,"open":2542802.1105493545,"high":2546063.2117144433,"low":2542296.811988795,"close":2543166.433705193},{"time":1788692640,"open":2543166.433705193,"high":2546158.5853660367,"low":2541513.2014111965,"close":2542876.9819718124},{"time":1788692700,"open":2543064.960964947,"high":2545774.5227357633,"low":2541783.714644517,"close":2542651.6343837962},{"time":1788692760,"open":2542651.6343837962,"high":2546092.4584089997,"low":2541869.0258067157,"close":2542889.5346650486},{"time":1788692820,"open":2542889.5346650486,"high":2546124.2519763233,"low":2541089.404960571,"close":2542823.834407122},{"time":1788692880,"open":2542823.834407122,"high":2545297.6192259095,"low":2541077.228111835,"close":2542253.722344291},{"time":1788692940,"open":2542253.722344291,"high":2544757.1285814084,"low":2540731.4998919275,"close":2542122.091283481},{"time":1788693000,"open":2542062.941669655,"high":2545111.224414275,"low":2540680.695327531,"close":2541933.836833845},{"time":1788693060,"open":2541933.836833845,"high":2544793.2961387057,"low":2540814.8803699357,"close":2542287.339330432},{"time":1788693120,"open":2542287.339330432,"high":2544793.2961387057,"low":2540210.881184283,"close":2541718.5872633755},{"time":1788693180,"open":2541718.5872633755,"high":2545429.1526898444,"low":2539895.9985842686,"close":2541426.8070954536},{"time":1788693240,"open":2541426.8070954536,"high":2545429.1526898444,"low":2540981.2518801256,"close":2542592.603594054},{"time":1788693300,"open":2542619.3646525554,"high":2552985.4066507174,"low":2541796.5418935274,"close":2543043.9182650526},{"time":1788693360,"open":2543043.9182650526,"high":2545296.9777924283,"low":2541778.419921697,"close":2543008.111032578},{"time":1788693420,"open":2543008.111032578,"high":2545551.323089867,"low":2541779.1800965415,"close":2543104.136101988},{"time":1788693480,"open":2543104.136101988,"high":2544820.080359731,"low":2541243.037509654,"close":2542670.9639697326},{"time":1788693540,"open":2542670.9639697326,"high":2543016.7722008913,"low":2541218.4828175046,"close":2542474.049763124},{"time":1788693600,"open":2542355.654212564,"high":2545178.4507863997,"low":2540078.864456279,"close":2541939.814310326},{"time":1788693660,"open":2541939.814310326,"high":2543366.324931459,"low":2540010.0161653413,"close":2541269.201360612},{"time":1788693720,"open":2541269.201360612,"high":2544192.908654765,"low":2540243.76375511,"close":2541588.6420051428},{"time":1788693780,"open":2541588.6420051428,"high":2544479.033789756,"low":2540340.0840518787,"close":2541610.5693154535},{"time":1788693840,"open":2541610.5693154535,"high":2544161.1169730998,"low":2540501.9462006968,"close":2541655.740552461},{"time":1788693900,"open":2541993.8450729465,"high":2544849.309790439,"low":2539621.6747401697,"close":2541193.8790508197},{"time":1788693960,"open":2541193.8790508197,"high":2543259.514252256,"low":2539551.2418355476,"close":2540483.2272747164},{"time":1788694020,"open":2540483.2272747164,"high":2545358.0443626572,"low":2539561.095489226,"close":2541274.3973808875},{"time":1788694080,"open":2541274.3973808875,"high":2546311.921685567,"low":2541103.1450671977,"close":2543103.9997601057},{"time":1788694140,"open":2543103.9997601057,"high":2544912.901611966,"low":2539392.1143081244,"close":2541310.3529297514},{"time":1788694200,"open":2540559.7136475565,"high":2542921.523984385,"low":2538318.181876299,"close":2539740.7523189555},{"time":1788694260,"open":2539740.7523189555,"high":2542699.0183510366,"low":2538970.273399112,"close":2540033.5455157},{"time":1788694320,"open":2540033.5455157,"high":2543207.602655833,"low":2539004.8143792623,"close":2540459.2627934176},{"time":1788694380,"open":2540459.2627934176,"high":2543716.18696063,"low":2539400.209522843,"close":2540775.6848968593},{"time":1788694440,"open":2540775.6848968593,"high":2544733.355570224,"low":2540125.6319490816,"close":2541568.0616986477},{"time":1788694500,"open":2541734.8848456196,"high":2544868.5978749353,"low":2539249.9653568356,"close":2541398.104174181},{"time":1788694560,"open":2541398.104174181,"high":2543088.4359697565,"low":2539170.1929082307,"close":2540345.8587448015},{"time":1788694620,"open":2540345.8587448015,"high":2543120.224575206,"low":2539153.175404961,"close":2540262.2395612877},{"time":1788694680,"open":2540262.2395612877,"high":2543120.224575206,"low":2539147.8568155956,"close":2540200.9922304195},{"time":1788694740,"open":2540200.9922304195,"high":2542897.7043370586,"low":2539097.6567359315,"close":2540328.6493391925},{"time":1788694800,"open":2540547.2885343228,"high":2543243.7300094175,"low":2539363.738158374,"close":2540473.5306000966},{"time":1788694860,"open":2540473.5306000966,"high":2544102.096227451,"low":2539342.2939643688,"close":2540864.9151413585},{"time":1788694920,"open":2540864.9151413585,"high":2543879.556837591,"low":2539403.1176775354,"close":2540820.757609295},{"time":1788694980,"open":2540820.757609295,"high":2544737.923055624,"low":2539170.9756892957,"close":2540935.6942478674},{"time":1788695040,"open":2540935.6942478674,"high":2544578.966348581,"low":2540373.972185406,"close":2542048.077141934},{"time":1788695100,"open":2541948.9298879523,"high":2544416.1401796653,"low":2539865.394525484,"close":2541497.8614500477},{"time":1788695160,"open":2541497.8614500477,"high":2544892.9917014763,"low":2540727.064048286,"close":2541897.4697315292},{"time":1788695220,"open":2541897.4697315292,"high":2544892.9917014763,"low":2540694.6308425223,"close":2541951.1304204455},{"time":1788695280,"open":2541951.1304204455,"high":2544543.3005854813,"low":2540716.1714577624,"close":2541911.7582695736},{"time":1788695340,"open":2541911.7582695736,"high":2544734.0411942056,"low":2540626.4851580127,"close":2541880.761075432},{"time":1788695400,"open":2541776.3679181603,"high":2544216.27650868,"low":2540302.1509440453,"close":2541484.8238913245},{"time":1788695460,"open":2541484.8238913245,"high":2544089.1213252475,"low":2537692.458419293,"close":2540744.420460824},{"time":1788695520,"open":2540744.420460824,"high":2543993.754937673,"low":2539821.946312794,"close":2541209.3548850967},{"time":1788695580,"open":2541209.3548850967,"high":2543485.134203942,"low":2539379.9956281073,"close":2540496.6720685707},{"time":1788695640,"open":2540496.6720685707,"high":2543421.5566122257,"low":2538891.971090395,"close":2540450.2048660205},{"time":1788695700,"open":2540418.9804050447,"high":2542945.257958588,"low":2539893.571064693,"close":2540446.7920612018},{"time":1788695760,"open":2540446.7920612018,"high":2540974.0589555628,"low":2539326.330269885,"close":2540457.3746673134},{"time":1788695820,"open":2540457.3746673134,"high":2542913.469553443,"low":2539019.0057800594,"close":2540286.5586812645},{"time":1788695880,"open":2540286.5586812645,"high":2542754.5275277197,"low":2539035.3533667987,"close":2540626.8977666106},{"time":1788695940,"open":2540626.8977666106,"high":2543263.1420100355,"low":2540199.7624413464,"close":2540424.257938003},{"time":1788696000,"open":2540064.7371464213,"high":2543062.138991886,"low":2538950.8333867523,"close":2540075.6308158603},{"time":1788696060,"open":2540075.6308158603,"high":2542744.299927383,"low":2538957.8613537983,"close":2540108.830658486},{"time":1788696120,"open":2540108.830658486,"high":2542903.2194596347,"low":2538946.337147146,"close":2540158.708323901},{"time":1788696180,"open":2540158.708323901,"high":2542871.4355531842,"low":2538911.265850748,"close":2540113.2852931772},{"time":1788696240,"open":2540113.2852931772,"high":2542903.2194596347,"low":2538911.994607975,"close":2540126.0711904564},{"time":1788696300,"open":2540695.541308442,"high":2543473.3121856754,"low":2538874.73671101,"close":2540523.35523827},{"time":1788696360,"open":2540523.35523827,"high":2542996.4467045516,"low":2539220.985561476,"close":2540277.3380647846},{"time":1788696420,"open":2540277.3380647846,"high":2542869.2825762522,"low":2538856.228824198,"close":2540068.519259835},{"time":1788696480,"open":2540068.519259835,"high":2542519.5812234282,"low":2538835.2827805337,"close":2540092.4517216347},{"time":1788696540,"open":2540092.4517216347,"high":2542901.073608327,"low":2538657.2959726816,"close":2540099.3842471032},{"time":1788696600,"open":2540123.552669254,"high":2542384.816000365,"low":2535756.6903067175,"close":2538891.303334971},{"time":1788696660,"open":2538891.303334971,"high":2542257.65066213,"low":2537742.627807533,"close":2539317.925284199},{"time":1788696720,"open":2539317.925284199,"high":2541844.363312866,"low":2537550.6693726988,"close":2537880.768072062},{"time":1788696780,"open":2537880.768072062,"high":2542416.607334924,"low":2537880.768072062,"close":2539216.4267418133},{"time":1788696840,"open":2539216.4267418133,"high":2544355.8787430096,"low":2538791.085916286,"close":2540700.041973944},{"time":1788696900,"open":2540581.697899268,"high":2545318.219409115,"low":2540057.745154644,"close":2542012.283946599},{"time":1788696960,"open":2542012.283946599,"high":2545286.429555375,"low":2540483.0300044967,"close":2542106.3473491143},{"time":1788697020,"open":2542106.3473491143,"high":2545572.538239036,"low":2541575.621063033,"close":2542630.677086447},{"time":1788697080,"open":2542630.677086447,"high":2545667.9078002563,"low":2541251.041600343,"close":2542648.8819093397},{"time":1788697140,"open":2542648.8819093397,"high":2545000.320871714,"low":2540748.428366464,"close":2542210.7795042307},{"time":1788697200,"open":2541966.259291831,"high":2544215.156816779,"low":2540266.792013026,"close":2541583.2869756026},{"time":1788697260,"open":2541583.2869756026,"high":2545613.775843515,"low":2540296.371167791,"close":2542515.8279526364},{"time":1788697320,"open":2542515.8279526364,"high":2545200.5474947067,"low":2540757.9874788825,"close":2542149.0076118005},{"time":1788697380,"open":2542149.0076118005,"high":2545709.136231702,"low":2541621.916939079,"close":2542948.394085514},{"time":1788697440,"open":2542948.394085514,"high":2545613.775843515,"low":2541645.2000374263,"close":2543124.0002529505},{"time":1788697500,"open":2543179.4532641354,"high":2545383.195741864,"low":2541487.5735899964,"close":2542725.9100560956},{"time":1788697560,"open":2542725.9100560956,"high":2545383.195741864,"low":2541231.993718978,"close":2542630.3646768536},{"time":1788697620,"open":2542630.3646768536,"high":2545860.008079499,"low":2540743.4997969484,"close":2542524.892974529},{"time":1788697680,"open":2542524.892974529,"high":2545701.070633621,"low":2541165.751341664,"close":2542712.398894168},{"time":1788697740,"open":2542712.398894168,"high":2545414.9832310397,"low":2540774.471732025,"close":2542188.5607131016},{"time":1788697800,"open":2542217.93029394,"high":2545221.875091439,"low":2540965.620668748,"close":2542288.7041584067},{"time":1788697860,"open":2542288.7041584067,"high":2545762.268650451,"low":2541250.4635353433,"close":2542765.500439405},{"time":1788697920,"open":2542765.500439405,"high":2546016.5715017514,"low":2540996.2192851994,"close":2542976.2925244486},{"time":1788697980,"open":2542976.2925244486,"high":2544967.5722401394,"low":2540974.6775868535,"close":2542136.019106821},{"time":1788698040,"open":2542136.019106821,"high":2545749.553507887,"low":2541263.2539934833,"close":2542631.376111394},{"time":1788698100,"open":2542620.8807536443,"high":2545465.6708423463,"low":2541564.357485983,"close":2542899.6347169667},{"time":1788698160,"open":2542899.6347169667,"high":2545306.732216346,"low":2541534.9458228,"close":2542792.6591945407},{"time":1788698220,"open":2542792.6591945407,"high":2545211.3690407462,"low":2540738.5255375397,"close":2542221.990703327},{"time":1788698280,"open":2542221.990703327,"high":2545688.1849187464,"low":2540426.632606309,"close":2541399.384257535},{"time":1788698340,"open":2541399.384257535,"high":2545529.246292746,"low":2541231.3200419224,"close":2542638.8949471023},{"time":1788698400,"open":2542546.776980059,"high":2545150.944448382,"low":2541132.169709808,"close":2542442.7606763104},{"time":1788698460,"open":2542442.7606763104,"high":2544546.999550861,"low":2540572.284068086,"close":2541757.427263843},{"time":1788698520,"open":2541757.427263843,"high":2544101.9875211087,"low":2540275.1839369605,"close":2541280.8415381964},{"time":1788698580,"open":2541280.8415381964,"high":2545087.3713012747,"low":2540302.7856585965,"close":2541896.421538059},{"time":1788698640,"open":2541896.421538059,"high":2545055.584727721,"low":2539781.9084780007,"close":2541592.2706526793},{"time":1788698700,"open":2541673.464699399,"high":2544405.7748666625,"low":2539829.757544462,"close":2541259.187792519},{"time":1788698760,"open":2541259.187792519,"high":2544246.8369216034,"low":2540700.8950376683,"close":2541765.1995644183},{"time":1788698820,"open":2541765.1995644183,"high":2544532.9252227102,"low":2540312.6065527415,"close":2541571.5095854676},{"time":1788698880,"open":2541571.5095854676,"high":2544183.2617435795,"low":2540328.3641837467,"close":2541343.1831233976},{"time":1788698940,"open":2541343.1831233976,"high":2544119.6865655556,"low":2539024.5718201003,"close":2540898.6401098035},{"time":1788699000,"open":2540889.465033669,"high":2544460.162074872,"low":2539906.464255624,"close":2541176.0308990567},{"time":1788699060,"open":2541176.0308990567,"high":2544491.9495491,"low":2540097.043075993,"close":2541514.862860743},{"time":1788699120,"open":2541514.862860743,"high":2545032.3366109803,"low":2540614.3432183755,"close":2541890.519643369},{"time":1788699180,"open":2541890.519643369,"high":2545191.2739821216,"low":2540974.8330316585,"close":2542232.393288334},{"time":1788699240,"open":2542232.393288334,"high":2545191.2739821216,"low":2540956.2168649817,"close":2541997.1961931703},{"time":1788699300,"open":2541763.32694459,"high":2545656.3709651246,"low":2540402.500999721,"close":2542270.9816124192}]},"pricing":{"TWD":"derived"},"outliers_excluded":5,"wicks_clipped":0}