{"as_of":"2026-09-07T04:55:25.156768+00:00","base":"BTC","window_minutes":1440,"series":{"TWD":[{"time":1788670500,"open":2538996.4547957997,"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":2542217.8426821944},{"time":1788690660,"open":2542217.8426821944,"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":2542814.5025537065},{"time":1788691740,"open":2542814.5025537065,"high":2545739.0213916814,"low":2542346.414581369,"close":2542978.421918303},{"time":1788691800,"open":2543120.9314384316,"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":2542593.3420415698},{"time":1788693300,"open":2542620.103107843,"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":2541592.9840639583},{"time":1788693780,"open":2541592.9840639583,"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":2541568.154634325},{"time":1788694500,"open":2541734.9777873973,"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":2540943.036146041},{"time":1788695040,"open":2540943.036146041,"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":2542726.2852608226},{"time":1788697560,"open":2542726.2852608226,"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":2542287.6726490324},{"time":1788697860,"open":2542287.6726490324,"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":2541556.3642705604},{"time":1788698880,"open":2541556.3642705604,"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":2541890.467702986},{"time":1788699180,"open":2541890.467702986,"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},{"time":1788699360,"open":2542270.9816124192,"high":2543971.7898304006,"low":2539947.049640898,"close":2541062.358887656},{"time":1788699420,"open":2541062.358887656,"high":2543526.8061344363,"low":2539567.3374097226,"close":2540791.783192045},{"time":1788699480,"open":2540791.783192045,"high":2543653.944333283,"low":2539167.000648286,"close":2540910.3210859043},{"time":1788699540,"open":2540910.3210859043,"high":2543812.867081842,"low":2539073.665064917,"close":2540661.968225301},{"time":1788699600,"open":2540644.912246533,"high":2543191.8875600747,"low":2539116.8353505908,"close":2540308.995229119},{"time":1788699660,"open":2540308.995229119,"high":2542905.828533054,"low":2537835.0950530153,"close":2539733.234662183},{"time":1788699720,"open":2539733.234662183,"high":2543319.024905417,"low":2537407.6739824917,"close":2539313.5844905116},{"time":1788699780,"open":2539313.5844905116,"high":2543382.5935780886,"low":2539236.857445439,"close":2540533.4454752808},{"time":1788699840,"open":2540533.4454752808,"high":2544018.280304801,"low":2539227.623146392,"close":2540586.4480992495},{"time":1788699900,"open":2540845.079028965,"high":2543323.633434851,"low":2539259.6018629726,"close":2540339.568681802},{"time":1788699960,"open":2540339.568681802,"high":2543577.9340106226,"low":2539102.774114761,"close":2540227.7467944417},{"time":1788700020,"open":2540227.7467944417,"high":2544150.1103061084,"low":2539754.999818086,"close":2540747.6241389015},{"time":1788700080,"open":2540747.6241389015,"high":2544499.7735977946,"low":2540621.6699490626,"close":2541502.970665993},{"time":1788700140,"open":2541502.970665993,"high":2544658.7114576516,"low":2539765.2992119933,"close":2541542.06065556},{"time":1788700200,"open":2541464.7094231737,"high":2543627.6672350084,"low":2539276.879933057,"close":2540685.2405217784},{"time":1788700260,"open":2540685.2405217784,"high":2543087.294958097,"low":2538858.0819665585,"close":2540014.698888104},{"time":1788700320,"open":2540014.698888104,"high":2542833.0021219035,"low":2538362.3436981,"close":2539695.3146388084},{"time":1788700380,"open":2539695.3146388084,"high":2542546.922681186,"low":2538377.521797567,"close":2539741.7513124906},{"time":1788700440,"open":2539741.7513124906,"high":2542356.2030540407,"low":2538060.4341195794,"close":2539437.851724074},{"time":1788700500,"open":2539268.6566765215,"high":2541646.4772920394,"low":2537768.5116943726,"close":2539080.390823492},{"time":1788700560,"open":2539080.390823492,"high":2541932.537672151,"low":2537698.0176966507,"close":2539131.712677115},{"time":1788700620,"open":2539131.712677115,"high":2541805.399725435,"low":2536350.690000069,"close":2538183.3463068777},{"time":1788700680,"open":2538183.3463068777,"high":2540470.451284914,"low":2536175.976748537,"close":2537234.632072433},{"time":1788700740,"open":2537234.632072433,"high":2540565.804744951,"low":2536487.0423631887,"close":2537693.0290038395},{"time":1788700800,"open":2538221.9045497803,"high":2540681.99455969,"low":2536011.003431427,"close":2537680.6860957295},{"time":1788700860,"open":2537680.6860957295,"high":2542879.8159944494,"low":2536473.7841980485,"close":2537963.357720169},{"time":1788700920,"open":2537963.357720169,"high":2540459.4567839457,"low":2536805.026823422,"close":2537904.733807559},{"time":1788700980,"open":2537904.733807559,"high":2540840.950113793,"low":2536838.952439815,"close":2538069.5127037936},{"time":1788701040,"open":2538069.5127037936,"high":2540713.7856705105,"low":2536385.243137228,"close":2537931.388188643},{"time":1788701100,"open":2537974.1763951355,"high":2540661.2458463744,"low":2535989.3285131007,"close":2537579.490731431},{"time":1788701160,"open":2537579.490731431,"high":2540820.204080385,"low":2536187.15000064,"close":2537570.827950379},{"time":1788701220,"open":2537570.827950379,"high":2540470.495965561,"low":2536290.2876404296,"close":2537677.813563855},{"time":1788701280,"open":2537677.813563855,"high":2540216.162791143,"low":2536258.657245388,"close":2537515.582775437},{"time":1788701340,"open":2537515.582775437,"high":2542586.547976717,"low":2535516.1635617535,"close":2537044.1477768165},{"time":1788701400,"open":2536690.2148758443,"high":2539702.851316637,"low":2535145.130047253,"close":2536646.742064896},{"time":1788701460,"open":2536646.742064896,"high":2539416.7664115485,"low":2535212.4822943863,"close":2536488.863385158},{"time":1788701520,"open":2536488.863385158,"high":2539543.9152582544,"low":2535230.7452948866,"close":2536719.2562614516},{"time":1788701580,"open":2536719.2562614516,"high":2539798.212951666,"low":2535605.492893959,"close":2536760.6011799225},{"time":1788701640,"open":2536760.6011799225,"high":2538971.7454480776,"low":2534154.4895982235,"close":2536068.254757737},{"time":1788701700,"open":2536212.974128347,"high":2539434.520760788,"low":2535450.367646675,"close":2536033.11637311},{"time":1788701760,"open":2536033.11637311,"high":2540388.191528687,"low":2535342.3560475027,"close":2536977.3268713937},{"time":1788701820,"open":2536977.3268713937,"high":2541151.1281430055,"low":2536457.114608102,"close":2537746.6018639766},{"time":1788701880,"open":2537746.6018639766,"high":2545516.151468333,"low":2536662.758609163,"close":2538211.152961544},{"time":1788701940,"open":2538211.152961544,"high":2540833.2378870393,"low":2535868.3693569982,"close":2537213.536596258},{"time":1788702000,"open":2537623.0985387964,"high":2540353.147731596,"low":2535769.865723361,"close":2537040.3549363078},{"time":1788702060,"open":2537040.3549363078,"high":2540512.1185168107,"low":2536297.549302269,"close":2537373.6956168255},{"time":1788702120,"open":2537373.6956168255,"high":2540702.8834590684,"low":2536509.94565683,"close":2537834.6053214865},{"time":1788702180,"open":2537834.6053214865,"high":2540289.5594175104,"low":2536144.9195624986,"close":2537483.772087275},{"time":1788702240,"open":2537483.772087275,"high":2540289.5594175104,"low":2535802.922923298,"close":2537193.4648956773},{"time":1788702300,"open":2537397.4311986235,"high":2540589.1647560815,"low":2536100.218388974,"close":2537294.81998111},{"time":1788702360,"open":2537294.81998111,"high":2541447.6760068596,"low":2536805.488410552,"close":2538280.6803499525},{"time":1788702420,"open":2538280.6803499525,"high":2541288.6924419007,"low":2536962.2515327903,"close":2538241.4006708143},{"time":1788702480,"open":2538241.4006708143,"high":2541511.269432843,"low":2537163.3872033027,"close":2538500.6074148016},{"time":1788702540,"open":2538500.6074148016,"high":2541384.082580876,"low":2536339.448312422,"close":2537713.250224391},{"time":1788702600,"open":2537572.5126542,"high":2540257.4979946343,"low":2536268.9289470394,"close":2537284.89582495},{"time":1788702660,"open":2537284.89582495,"high":2537626.1479660464,"low":2536322.069636622,"close":2537195.3641570243},{"time":1788702720,"open":2537195.3641570243,"high":2540988.7818353483,"low":2536393.024444726,"close":2537552.8212879733},{"time":1788702780,"open":2537552.8212879733,"high":2540734.422238578,"low":2536498.1036570454,"close":2537735.698075789},{"time":1788702840,"open":2537735.698075789,"high":2540575.4474905967,"low":2536553.3618688197,"close":2537680.593230232},{"time":1788702900,"open":2537893.8200450926,"high":2540629.9294378147,"low":2536486.544787584,"close":2537734.7713803356},{"time":1788702960,"open":2537734.7713803356,"high":2541234.084239559,"low":2536567.483396055,"close":2537705.073271096},{"time":1788703020,"open":2537705.073271096,"high":2541965.4295258797,"low":2536912.290079902,"close":2538399.1120802956},{"time":1788703080,"open":2538399.1120802956,"high":2541361.274724136,"low":2535735.6908996417,"close":2537137.13669149},{"time":1788703140,"open":2537137.13669149,"high":2541106.893754981,"low":2535765.875513507,"close":2537398.443246757},{"time":1788703200,"open":2537341.1685658526,"high":2540795.160138951,"low":2536499.7506317887,"close":2537962.7212461308},{"time":1788703260,"open":2537962.7212461308,"high":2541558.285820598,"low":2536781.0404653386,"close":2538324.893557594},{"time":1788703320,"open":2538324.893557594,"high":2541176.7229797742,"low":2536277.4405988,"close":2538103.8861404876},{"time":1788703380,"open":2538103.8861404876,"high":2541812.661047813,"low":2536052.9409728693,"close":2537741.3865776057},{"time":1788703440,"open":2537741.3865776057,"high":2541653.6765308036,"low":2536953.3233929053,"close":2538402.171489255},{"time":1788703500,"open":2538215.424355241,"high":2541403.1010592664,"low":2536334.7442552154,"close":2538003.8191863624},{"time":1788703560,"open":2538003.8191863624,"high":2540640.0315198405,"low":2535833.5046137483,"close":2537301.958603794},{"time":1788703620,"open":2537301.958603794,"high":2540131.318493556,"low":2535357.442970063,"close":2536937.0596531625},{"time":1788703680,"open":2536937.0596531625,"high":2540481.0586991264,"low":2535353.2848959872,"close":2536449.5606444767},{"time":1788703740,"open":2536449.5606444767,"high":2539749.783723843,"low":2535177.9437495437,"close":2536293.602772041},{"time":1788703800,"open":2536481.1160371206,"high":2539905.7555965227,"low":2534359.064117784,"close":2535655.0738323727},{"time":1788703860,"open":2535655.0738323727,"high":2540128.3339999723,"low":2535171.5354392845,"close":2536496.0867302595},{"time":1788703920,"open":2536496.0867302595,"high":2540191.9278295296,"low":2534409.003009483,"close":2536476.9460039246},{"time":1788703980,"open":2536476.9460039246,"high":2539174.4265566156,"low":2534514.1794123566,"close":2534960.2527372944},{"time":1788704040,"open":2534960.2527372944,"high":2539301.6142157298,"low":2534391.932881053,"close":2535759.486858544},{"time":1788704100,"open":2535569.481914629,"high":2539524.6727785193,"low":2534841.02764086,"close":2535785.532299693},{"time":1788704160,"open":2535785.532299693,"high":2539429.2891818304,"low":2532355.0339731923,"close":2534584.500281389},{"time":1788704220,"open":2534584.500281389,"high":2537998.535231496,"low":2530343.561257337,"close":2532666.7434494966},{"time":1788704280,"open":2532666.7434494966,"high":2540255.947019801,"low":2532666.7434494966,"close":2535131.080635004},{"time":1788704340,"open":2535131.080635004,"high":2540605.6868743272,"low":2534205.2737132623,"close":2535998.652876484},{"time":1788704400,"open":2535372.543861637,"high":2537435.505833654,"low":2530720.1281332704,"close":2533111.570374333},{"time":1788704460,"open":2533111.570374333,"high":2536036.8918026034,"low":2528886.186717986,"close":2531290.9013259066},{"time":1788704520,"open":2531290.9013259066,"high":2535941.531755032,"low":2530156.795390337,"close":2531933.5662063435},{"time":1788704580,"open":2531933.5662063435,"high":2535178.651374459,"low":2529891.639936138,"close":2531324.5355678885},{"time":1788704640,"open":2531324.5355678885,"high":2535719.0249773646,"low":2530428.88009092,"close":2531891.1369103063},{"time":1788704700,"open":2532350.070895331,"high":2535828.9359240904,"low":2530882.6496893945,"close":2532389.2979495693},{"time":1788704760,"open":2532389.2979495693,"high":2536941.671471812,"low":2531342.3355687046,"close":2532898.6605177578},{"time":1788704820,"open":2532898.6605177578,"high":2537768.2750215475,"low":2532212.4284861297,"close":2533818.672170167},{"time":1788704880,"open":2533818.672170167,"high":2537482.143023562,"low":2531732.374028222,"close":2533539.1727578766},{"time":1788704940,"open":2533539.1727578766,"high":2536782.709250709,"low":2531674.3480101507,"close":2533459.278099575},{"time":1788705000,"open":2533047.24103631,"high":2535607.237105466,"low":2529874.0373002077,"close":2531408.2648489205},{"time":1788705060,"open":2531408.2648489205,"high":2534812.5552665372,"low":2520690.59427973,"close":2528697.4126178855},{"time":1788705120,"open":2528697.4126178855,"high":2532651.0206646523,"low":2516870.2495821672,"close":2523273.410763015},{"time":1788705180,"open":2523273.410763015,"high":2531252.3806281383,"low":2523273.410763015,"close":2526100.420558184},{"time":1788705240,"open":2526100.420558184,"high":2532905.3188531096,"low":2524827.1002964256,"close":2527514.5657035853},{"time":1788705300,"open":2527653.0506231934,"high":2533807.035502282,"low":2527653.0506231934,"close":2529832.7115143123},{"time":1788705360,"open":2529832.7115143123,"high":2534506.3938369458,"low":2528244.0454209736,"close":2530026.4895876446},{"time":1788705420,"open":2530026.4895876446,"high":2534856.0730042774,"low":2529001.4626648338,"close":2530654.994488469},{"time":1788705480,"open":2530654.994488469,"high":2534601.7608825816,"low":2528805.1714250967,"close":2530565.239473414},{"time":1788705540,"open":2530565.239473414,"high":2541113.9246674427,"low":2529736.9344013776,"close":2531892.503661332},{"time":1788705600,"open":2532035.019171839,"high":2537128.73923386,"low":2531638.691351565,"close":2533065.03424585},{"time":1788705660,"open":2533065.03424585,"high":2539322.3047482525,"low":2532044.4375471696,"close":2534295.8280108767},{"time":1788705720,"open":2534295.8280108767,"high":2537287.6932566417,"low":2531271.7792515,"close":2532984.9289077446},{"time":1788705780,"open":2532984.9289077446,"high":2538495.743829786,"low":2532069.0563231064,"close":2534069.1402627896},{"time":1788705840,"open":2534069.1402627896,"high":2537891.718543214,"low":2531788.4992387225,"close":2533682.428115242},{"time":1788705900,"open":2533531.757543116,"high":2537709.0087430305,"low":2530042.817851866,"close":2531881.6000602613},{"time":1788705960,"open":2531881.6000602613,"high":2534593.695165969,"low":2529576.4181810333,"close":2530927.227877487},{"time":1788706020,"open":2530927.227877487,"high":2533576.449916316,"low":2528074.966065946,"close":2529642.26964008},{"time":1788706080,"open":2529642.26964008,"high":2535134.106704847,"low":2528715.9825930856,"close":2530699.1802905435},{"time":1788706140,"open":2530699.1802905435,"high":2535960.61847019,"low":2530605.660808772,"close":2532086.8096316666},{"time":1788706200,"open":2532199.9200754776,"high":2536709.708642077,"low":2531511.4595520124,"close":2532824.8763866145},{"time":1788706260,"open":2532824.8763866145,"high":2537122.9829852358,"low":2531294.987165891,"close":2533082.062285355},{"time":1788706320,"open":2533082.062285355,"high":2537345.5153238596,"low":2531737.337137454,"close":2533399.6149039203},{"time":1788706380,"open":2533399.6149039203,"high":2537790.5800011074,"low":2532669.3897648836,"close":2533751.9693371854},{"time":1788706440,"open":2533751.9693371854,"high":2537250.144321592,"low":2532062.3125637933,"close":2533749.422649772},{"time":1788706500,"open":2533240.060018859,"high":2536231.534844625,"low":2530663.536954136,"close":2532514.3833674914},{"time":1788706560,"open":2532514.3833674914,"high":2536167.9669581433,"low":2528477.2062121616,"close":2531601.2455718582},{"time":1788706620,"open":2531601.2455718582,"high":2536526.8886710512,"low":2528663.024431513,"close":2530368.3380547054},{"time":1788706680,"open":2530368.3380547054,"high":2533784.1712150816,"low":2527939.697261565,"close":2529640.354159622},{"time":1788706740,"open":2529640.354159622,"high":2532417.461655726,"low":2526047.983574251,"close":2527969.1198480027},{"time":1788706800,"open":2528306.1651421767,"high":2534496.8844844797,"low":2524256.6587678003,"close":2527386.1530780224},{"time":1788706860,"open":2527386.1530780224,"high":2531398.257174155,"low":2522388.1882205247,"close":2524649.6507967403},{"time":1788706920,"open":2524649.6507967403,"high":2530180.257380257,"low":2522667.18904236,"close":2525317.6922047357},{"time":1788706980,"open":2525317.6922047357,"high":2530625.2919126186,"low":2524811.2035708767,"close":2526492.6238170187},{"time":1788707040,"open":2526492.6238170187,"high":2536097.147827002,"low":2524281.1069298973,"close":2527166.503637904},{"time":1788707100,"open":2527161.0765149295,"high":2532908.601470307,"low":2526672.0024288683,"close":2529008.85156702},{"time":1788707160,"open":2529008.85156702,"high":2532845.0252450723,"low":2526456.6997537115,"close":2528508.2719015838},{"time":1788707220,"open":2528508.2719015838,"high":2532209.2629927234,"low":2527197.305080711,"close":2528530.7771145636},{"time":1788707280,"open":2528530.7771145636,"high":2532304.6273305756,"low":2527123.790128161,"close":2528802.3668063856},{"time":1788707340,"open":2528802.3668063856,"high":2532050.322429636,"low":2526192.8173593963,"close":2527591.922347042},{"time":1788707400,"open":2527165.5987074706,"high":2532894.5568403746,"low":2526254.4592675427,"close":2528517.059716281},{"time":1788707460,"open":2528517.059716281,"high":2532513.1638285783,"low":2526044.7762081297,"close":2528325.7431735345},{"time":1788707520,"open":2528325.7431735345,"high":2531686.8123030197,"low":2525914.6539069386,"close":2527668.454787364},{"time":1788707580,"open":2527668.454787364,"high":2531527.898548105,"low":2525760.8209877517,"close":2527719.680103719},{"time":1788707640,"open":2527719.680103719,"high":2531305.419291224,"low":2526006.4526200765,"close":2527522.034528946},{"time":1788707700,"open":2527559.1414627056,"high":2532836.3929961766,"low":2526597.008238217,"close":2528556.0427441206},{"time":1788707760,"open":2528556.0427441206,"high":2533440.274130394,"low":2528304.4224406877,"close":2529798.2178377407},{"time":1788707820,"open":2529798.2178377407,"high":2533980.5888294308,"low":2528083.255629873,"close":2530071.195364289},{"time":1788707880,"open":2530071.195364289,"high":2533122.4419544903,"low":2527472.2481052545,"close":2528923.646857223},{"time":1788707940,"open":2528923.646857223,"high":2532963.5258665383,"low":2528196.580841513,"close":2529784.181760158},{"time":1788708000,"open":2530144.1895285086,"high":2535167.675034081,"low":2529287.7331121075,"close":2531170.9713325505},{"time":1788708060,"open":2531170.9713325505,"high":2534818.0098876245,"low":2529902.8934897655,"close":2531292.1613761433},{"time":1788708120,"open":2531292.1613761433,"high":2539620.2495943625,"low":2529651.989601624,"close":2531858.3287243666},{"time":1788708180,"open":2531858.3287243666,"high":2534372.9815194067,"low":2529069.805416226,"close":2530773.2582358806},{"time":1788708240,"open":2530773.2582358806,"high":2535485.5524399513,"low":2529721.751294993,"close":2531647.028458394},{"time":1788708300,"open":2531695.077749018,"high":2535406.5212080786,"low":2530099.766931985,"close":2531561.746247426},{"time":1788708360,"open":2531561.746247426,"high":2534993.2727373643,"low":2530097.97436146,"close":2531506.4550037584},{"time":1788708420,"open":2531506.4550037584,"high":2535152.2144568698,"low":2529956.4507011413,"close":2530509.9213286852},{"time":1788708480,"open":2530509.9213286852,"high":2534262.140827639,"low":2529765.4352347255,"close":2531211.9689999176},{"time":1788708540,"open":2531211.9689999176,"high":2534961.484393463,"low":2529906.826283571,"close":2531273.87311333},{"time":1788708600,"open":2531171.833164951,"high":2535113.5922908825,"low":2530360.2968459968,"close":2531715.699412825},{"time":1788708660,"open":2531715.699412825,"high":2534604.9992915387,"low":2529858.112304384,"close":2531356.9051341307},{"time":1788708720,"open":2531356.9051341307,"high":2534191.7674795724,"low":2529334.575876653,"close":2531083.909510643},{"time":1788708780,"open":2531083.909510643,"high":2533778.5356676057,"low":2528914.2232928593,"close":2530494.834779019},{"time":1788708840,"open":2530494.834779019,"high":2534986.444041047,"low":2529232.5122743007,"close":2530968.785215854},{"time":1788708900,"open":2531116.2071880125,"high":2534530.1106653926,"low":2529237.1592547134,"close":2531005.690675047},{"time":1788708960,"open":2531005.690675047,"high":2534402.955009521,"low":2530004.584839096,"close":2531395.2430113247},{"time":1788709020,"open":2531395.2430113247,"high":2536087.7674498227,"low":2530694.3475725437,"close":2532247.829024592},{"time":1788709080,"open":2532247.829024592,"high":2536787.123557118,"low":2531466.841173001,"close":2533153.263431333},{"time":1788709140,"open":2533153.263431333,"high":2536787.123557118,"low":2531763.740643682,"close":2533579.007165636},{"time":1788709200,"open":2533589.624961225,"high":2537306.379552411,"low":2531865.3550325646,"close":2533645.7518490283},{"time":1788709260,"open":2533645.7518490283,"high":2537211.0124108414,"low":2532185.334376183,"close":2533762.060529556},{"time":1788709320,"open":2533762.060529556,"high":2536734.1767029935,"low":2532292.433517567,"close":2533564.424458816},{"time":1788709380,"open":2533564.424458816,"high":2536607.020514234,"low":2532138.052705784,"close":2533026.7414425192},{"time":1788709440,"open":2533026.7414425192,"high":2536416.286231095,"low":2531864.382053566,"close":2533177.1201712945},{"time":1788709500,"open":2533291.765445502,"high":2536276.754214812,"low":2532088.9362601987,"close":2533403.9119211435},{"time":1788709560,"open":2533403.9119211435,"high":2536690.030531288,"low":2533162.1302765524,"close":2533347.0210580905},{"time":1788709620,"open":2533347.0210580905,"high":2536308.5447006947,"low":2533055.216823297,"close":2533342.8172479207},{"time":1788709680,"open":2533342.8172479207,"high":2537421.2117065922,"low":2532355.4016266637,"close":2533700.209323688},{"time":1788709740,"open":2533700.209323688,"high":2536848.982960702,"low":2532174.4261510377,"close":2533865.8050990724},{"time":1788709800,"open":2533705.5280778795,"high":2536561.3633416896,"low":2531992.1611359753,"close":2533550.2243510843},{"time":1788709860,"open":2533550.2243510843,"high":2537515.017591959,"low":2532546.873098644,"close":2533837.6657680674},{"time":1788709920,"open":2533837.6657680674,"high":2536783.882666752,"low":2532470.9567135074,"close":2533626.2058784},{"time":1788709980,"open":2533626.2058784,"high":2537673.959967004,"low":2532535.6947862376,"close":2533969.0185404015},{"time":1788710040,"open":2533969.0185404015,"high":2537101.7674168423,"low":2531005.4833188136,"close":2533077.71735263},{"time":1788710100,"open":2533219.8971672994,"high":2536544.7873945157,"low":2531020.4095515036,"close":2531758.9650100223},{"time":1788710160,"open":2531758.9650100223,"high":2536226.8848017855,"low":2531153.7974258997,"close":2532385.5863375245},{"time":1788710220,"open":2532385.5863375245,"high":2536703.7386908806,"low":2531858.512489019,"close":2533022.029061969},{"time":1788710280,"open":2533022.029061969,"high":2537784.6075061634,"low":2532259.8860528483,"close":2534046.0547804646},{"time":1788710340,"open":2534046.0547804646,"high":2537593.8659505253,"low":2532773.7332221847,"close":2534291.2366826134},{"time":1788710400,"open":2534036.5050283,"high":2537211.654080225,"low":2532327.7287507006,"close":2533823.896956476},{"time":1788710460,"open":2533823.896956476,"high":2536798.42224942,"low":2532236.2051319336,"close":2533406.9601655123},{"time":1788710520,"open":2533406.9601655123,"high":2536416.977482523,"low":2531172.70998417,"close":2532668.868476209},{"time":1788710580,"open":2532668.868476209,"high":2535622.3008848205,"low":2530879.5202718554,"close":2532413.7122853477},{"time":1788710640,"open":2532413.7122853477,"high":2535177.281990107,"low":2529281.09434434,"close":2531330.2714468255},{"time":1788710700,"open":2531910.9592959983,"high":2535758.8523445395,"low":2529899.35272844,"close":2531382.9590614554},{"time":1788710760,"open":2531382.9590614554,"high":2535345.5257182405,"low":2530238.933205997,"close":2531726.615800684},{"time":1788710820,"open":2531726.615800684,"high":2535440.908785848,"low":2530343.274010885,"close":2531718.0347358095},{"time":1788710880,"open":2531718.0347358095,"high":2535250.142650633,"low":2530602.9091672115,"close":2531631.1075175754},{"time":1788710940,"open":2531631.1075175754,"high":2535154.7595830257,"low":2530117.994794941,"close":2531469.3572191293},{"time":1788711000,"open":2531608.5313409125,"high":2536057.2428117236,"low":2530878.3004503706,"close":2532252.867011629},{"time":1788711060,"open":2532252.867011629,"high":2537806.028523291,"low":2531564.9317687005,"close":2533830.893926109},{"time":1788711120,"open":2533830.893926109,"high":2538251.173977145,"low":2533351.404313195,"close":2534848.000186197},{"time":1788711180,"open":2534848.000186197,"high":2538251.173977145,"low":2532864.985531561,"close":2534713.969602144},{"time":1788711240,"open":2534713.969602144,"high":2538505.542807918,"low":2532609.917290199,"close":2534394.65764108},{"time":1788711300,"open":2534127.1133025843,"high":2537093.0256002233,"low":2532269.2631642465,"close":2533457.363485537},{"time":1788711360,"open":2533457.363485537,"high":2537283.7820838965,"low":2532219.036266407,"close":2533696.763528311},{"time":1788711420,"open":2533696.763528311,"high":2537474.5385675696,"low":2532826.067528404,"close":2534044.9823721764},{"time":1788711480,"open":2534044.9823721764,"high":2536965.8546111076,"low":2532383.605473309,"close":2533751.36040913},{"time":1788711540,"open":2533751.36040913,"high":2537633.5023039635,"low":2532649.966095734,"close":2534008.217538938},{"time":1788711600,"open":2534085.8216293952,"high":2537615.8362560957,"low":2531981.3845532844,"close":2533952.9917933857},{"time":1788711660,"open":2533952.9917933857,"high":2536916.3743955726,"low":2531926.600772362,"close":2532593.161914674},{"time":1788711720,"open":2532593.161914674,"high":2536534.8497443786,"low":2532243.011690807,"close":2533404.815765536},{"time":1788711780,"open":2533404.815765536,"high":2536725.6120699756,"low":2531830.3022421175,"close":2533338.7116948613},{"time":1788711840,"open":2533338.7116948613,"high":2536089.7376513183,"low":2531409.74941466,"close":2532693.730853578},{"time":1788711900,"open":2532835.448509384,"high":2535436.7578327213,"low":2530939.8056936315,"close":2532204.6377186677},{"time":1788711960,"open":2532204.6377186677,"high":2537121.919330616,"low":2531379.4411746855,"close":2532610.3515100568},{"time":1788712020,"open":2532610.3515100568,"high":2537376.2833302985,"low":2532232.212994564,"close":2533974.1295720898},{"time":1788712080,"open":2533974.1295720898,"high":2538075.7843294246,"low":2532238.9101978275,"close":2534268.5791881513},{"time":1788712140,"open":2534268.5791881513,"high":2538489.1258289083,"low":2532903.6175894034,"close":2534590.6730053853},{"time":1788712200,"open":2534228.061376542,"high":2537204.0188844493,"low":2532337.891498535,"close":2533641.5511539076},{"time":1788712260,"open":2533641.5511539076,"high":2537045.06412879,"low":2532613.8975475184,"close":2533751.3358117803},{"time":1788712320,"open":2533751.3358117803,"high":2539651.9221216044,"low":2532622.388547222,"close":2534748.8871319266},{"time":1788712380,"open":2534748.8871319266,"high":2539397.594512549,"low":2532130.8189028236,"close":2535550.379602495},{"time":1788712440,"open":2535550.379602495,"high":2539874.4587795273,"low":2534205.6243442823,"close":2535953.3124357867},{"time":1788712500,"open":2535918.66397229,"high":2539299.317956638,"low":2532765.9857255067,"close":2535305.5483784946},{"time":1788712560,"open":2535305.5483784946,"high":2538345.6024533743,"low":2532748.6508470112,"close":2533487.215875189},{"time":1788712620,"open":2533487.215875189,"high":2537010.400748805,"low":2532582.9379175478,"close":2533967.837260257},{"time":1788712680,"open":2533967.837260257,"high":2537614.4205675386,"low":2532690.1855296963,"close":2534004.2406090777},{"time":1788712740,"open":2534004.2406090777,"high":2537264.7248830087,"low":2532966.0834282283,"close":2534252.6562504196},{"time":1788712800,"open":2534571.4835889176,"high":2538188.026970357,"low":2533311.32683364,"close":2534697.411255225},{"time":1788712860,"open":2534697.411255225,"high":2537933.6708403355,"low":2533724.1029618517,"close":2534982.3031225796},{"time":1788712920,"open":2534982.3031225796,"high":2538060.8489053464,"low":2532656.01835035,"close":2534360.8089680574},{"time":1788712980,"open":2534360.8089680574,"high":2537202.396966523,"low":2532414.0548712634,"close":2533919.936190331},{"time":1788713040,"open":2533919.936190331,"high":2538474.1776166316,"low":2532577.4141849293,"close":2534559.0048715635},{"time":1788713100,"open":2534633.867402756,"high":2537658.8830391155,"low":2532461.227039893,"close":2534118.645039718},{"time":1788713160,"open":2534118.645039718,"high":2537150.155753386,"low":2532482.402531164,"close":2533865.589175758},{"time":1788713220,"open":2533865.589175758,"high":2536991.178476596,"low":2532529.8868315993,"close":2533927.2470353097},{"time":1788713280,"open":2533927.2470353097,"high":2537690.6784944735,"low":2532559.0523856017,"close":2534101.1570310337},{"time":1788713340,"open":2534101.1570310337,"high":2536832.2011998054,"low":2532512.646546824,"close":2533783.0529048983},{"time":1788713400,"open":2533766.9136075526,"high":2537388.3570314506,"low":2532893.0546060684,"close":2533850.904965879},{"time":1788713460,"open":2533850.904965879,"high":2537610.923801277,"low":2532778.343323842,"close":2533990.969215487},{"time":1788713520,"open":2533990.969215487,"high":2537038.609250295,"low":2532808.30013438,"close":2534063.689359992},{"time":1788713580,"open":2534063.689359992,"high":2537642.7190541094,"low":2532957.652709552,"close":2534258.8202329064},{"time":1788713640,"open":2534258.8202329064,"high":2538660.167144744,"low":2532521.7815155773,"close":2534074.7790424554},{"time":1788713700,"open":2533970.0868958486,"high":2536488.6795072164,"low":2532293.9527074113,"close":2533492.7502904627},{"time":1788713760,"open":2533492.7502904627,"high":2536520.473446468,"low":2531355.2057900536,"close":2533178.0513336733},{"time":1788713820,"open":2533178.0513336733,"high":2536043.564357702,"low":2530605.6843619794,"close":2532448.9295095345},{"time":1788713880,"open":2532448.9295095345,"high":2536107.1522362046,"low":2531204.547402685,"close":2532635.524951372},{"time":1788713940,"open":2532635.524951372,"high":2536933.7946567307,"low":2531458.2614525687,"close":2533109.340190825},{"time":1788714000,"open":2532913.98206596,"high":2536229.4777869037,"low":2531138.311000513,"close":2532805.4400645285},{"time":1788714060,"open":2532805.4400645285,"high":2535879.7714272304,"low":2531212.169641628,"close":2532418.179563182},{"time":1788714120,"open":2532418.179563182,"high":2536610.97563382,"low":2531137.175202606,"close":2532896.4305838346},{"time":1788714180,"open":2532896.4305838346,"high":2535434.690605828,"low":2531170.1385749076,"close":2532455.474721921},{"time":1788714240,"open":2532455.474721921,"high":2535561.8565548,"low":2530475.721098045,"close":2531970.6147319437},{"time":1788714300,"open":2532319.6623852313,"high":2535625.2364537152,"low":2530818.284048906,"close":2532321.9474575375},{"time":1788714360,"open":2532321.9474575375,"high":2536165.766241917,"low":2531109.5792461727,"close":2532620.1509736907},{"time":1788714420,"open":2532620.1509736907,"high":2536642.70429033,"low":2531682.736678106,"close":2532750.9306608383},{"time":1788714480,"open":2532750.9306608383,"high":2535943.1951526576,"low":2530584.4054019293,"close":2532540.5220055645},{"time":1788714540,"open":2532540.5220055645,"high":2534925.727316043,"low":2528974.728341476,"close":2531173.4167224695},{"time":1788714600,"open":2531476.4970720056,"high":2535515.4540576763,"low":2529754.5646869675,"close":2531473.1408037003},{"time":1788714660,"open":2531473.1408037003,"high":2535515.4540576763,"low":2530336.106698595,"close":2531527.3520817957},{"time":1788714720,"open":2531527.3520817957,"high":2535356.455672166,"low":2530299.87848343,"close":2531802.474514429},{"time":1788714780,"open":2531802.474514429,"high":2535420.05502637,"low":2530261.4880291373,"close":2531827.3029936315},{"time":1788714840,"open":2531827.3029936315,"high":2535229.256963758,"low":2530720.183210094,"close":2531985.456612667},{"time":1788714900,"open":2531478.191019973,"high":2535039.274560921,"low":2530331.0311654494,"close":2531585.079302203},{"time":1788714960,"open":2531585.079302203,"high":2535961.2804424316,"low":2530531.8555067573,"close":2531917.8339800485},{"time":1788715020,"open":2531917.8339800485,"high":2536152.040279986,"low":2531580.7397058005,"close":2532821.0132210366},{"time":1788715080,"open":2532821.0132210366,"high":2536851.4930176837,"low":2532062.47744948,"close":2533208.9782921555},{"time":1788715140,"open":2533208.9782921555,"high":2537868.8788179713,"low":2532243.6036319956,"close":2534100.3774743914},{"time":1788715200,"open":2533808.082957342,"high":2538815.945549029,"low":2531974.8970465627,"close":2534733.6374482876},{"time":1788715260,"open":2534733.6374482876,"high":2536654.250091842,"low":2532108.892699366,"close":2533165.3471739595},{"time":1788715320,"open":2533165.3471739595,"high":2537894.0460158167,"low":2532038.7140830434,"close":2533950.644044116},{"time":1788715380,"open":2533950.644044116,"high":2537989.414933046,"low":2532578.7189408033,"close":2534110.037743561},{"time":1788715440,"open":2534110.037743561,"high":2538275.5216847323,"low":2532760.748471925,"close":2534478.2373628775},{"time":1788715500,"open":2534424.5863683643,"high":2539366.19308856,"low":2532751.562763266,"close":2535172.836563893},{"time":1788715560,"open":2535172.836563893,"high":2537872.1116800425,"low":2533185.6703702784,"close":2534654.875386397},{"time":1788715620,"open":2534654.875386397,"high":2537427.0661541014,"low":2532184.4079887886,"close":2533909.818811843},{"time":1788715680,"open":2533909.818811843,"high":2536886.6537297443,"low":2532151.8591261827,"close":2533526.190221897},{"time":1788715740,"open":2533526.190221897,"high":2536536.975102219,"low":2531913.5709790196,"close":2533327.445098272},{"time":1788715800,"open":2533862.6257918132,"high":2537072.8338283203,"low":2532119.717337988,"close":2533410.9016314754},{"time":1788715860,"open":2533410.9016314754,"high":2536882.0597378244,"low":2531965.8633676274,"close":2533334.123507737},{"time":1788715920,"open":2533334.123507737,"high":2538058.499962551,"low":2532466.8851935333,"close":2533838.8426225395},{"time":1788715980,"open":2533838.8426225395,"high":2539012.370415033,"low":2533451.8153198315,"close":2535303.075668707},{"time":1788716040,"open":2535303.075668707,"high":2538885.187688035,"low":2533067.396707135,"close":2535137.4991379767},{"time":1788716100,"open":2534859.223973863,"high":2537557.3588267374,"low":2532863.0796707235,"close":2534108.672575038},{"time":1788716160,"open":2534108.672575038,"high":2538320.3714257055,"low":2532942.7689040718,"close":2534531.70127095},{"time":1788716220,"open":2534531.70127095,"high":2539210.5527911684,"low":2533504.778011738,"close":2535293.5206435383},{"time":1788716280,"open":2535293.5206435383,"high":2538701.8777251896,"low":2533486.04488051,"close":2535321.3831779645},{"time":1788716340,"open":2535321.3831779645,"high":2538765.462108437,"low":2533578.96376179,"close":2535199.913461316},{"time":1788716400,"open":2535274.926161259,"high":2538459.0627198545,"low":2534041.8598029446,"close":2535328.083086058},{"time":1788716460,"open":2535328.083086058,"high":2538745.2009106097,"low":2534041.554040104,"close":2535222.6566014215},{"time":1788716520,"open":2535222.6566014215,"high":2538554.4421167728,"low":2534024.7949665547,"close":2535409.219282086},{"time":1788716580,"open":2535409.219282086,"high":2538331.8901906298,"low":2534129.9444738966,"close":2535251.8316268222},{"time":1788716640,"open":2535251.8316268222,"high":2538745.2009106097,"low":2534047.132856265,"close":2535312.10095602},{"time":1788716700,"open":2535269.0480312016,"high":2538193.4082085784,"low":2534165.691863748,"close":2535295.608706841},{"time":1788716760,"open":2535295.608706841,"high":2538447.7489479147,"low":2533974.3559785355,"close":2535079.9136452847},{"time":1788716820,"open":2535079.9136452847,"high":2538320.5785782468,"low":2533796.1180261467,"close":2534298.33657492},{"time":1788716880,"open":2534298.33657492,"high":2538066.23783891,"low":2534033.539240748,"close":2535258.2277884604},{"time":1788716940,"open":2535258.2277884604,"high":2538829.2600569194,"low":2533317.199274499,"close":2534922.400524874},{"time":1788717000,"open":2535184.9074566043,"high":2538424.4579886976,"low":2534097.4552501934,"close":2535338.685390408},{"time":1788717060,"open":2535338.685390408,"high":2539346.5386460745,"low":2534360.0650737467,"close":2535468.1765779178},{"time":1788717120,"open":2535468.1765779178,"high":2538901.396259755,"low":2534096.351552314,"close":2535622.9657127783},{"time":1788717180,"open":2535622.9657127783,"high":2538678.825066595,"low":2533774.2604842153,"close":2535374.6026436714},{"time":1788717240,"open":2535374.6026436714,"high":2538424.4579886976,"low":2534239.7500475077,"close":2535404.8317506583},{"time":1788717300,"open":2535267.5200870493,"high":2538636.718579314,"low":2533767.5741760815,"close":2535169.9049603688},{"time":1788717360,"open":2535169.9049603688,"high":2538763.8952302965,"low":2533645.318108109,"close":2535144.174695947},{"time":1788717420,"open":2535144.174695947,"high":2539272.601834225,"low":2534589.4990787804,"close":2535708.4367990536},{"time":1788717480,"open":2535708.4367990536,"high":2539336.1901597157,"low":2533728.7600865415,"close":2535602.8726156675},{"time":1788717540,"open":2535602.8726156675,"high":2538477.7477655867,"low":2533636.4377536457,"close":2535029.464273978},{"time":1788717600,"open":2535121.962376472,"high":2539206.278145983,"low":2534150.8072431786,"close":2535610.6202226765},{"time":1788717660,"open":2535610.6202226765,"high":2538538.576366127,"low":2534510.9247930003,"close":2535663.445793579},{"time":1788717720,"open":2535663.445793579,"high":2539619.6173430365,"low":2534615.2629046533,"close":2535877.705663083},{"time":1788717780,"open":2535877.705663083,"high":2539651.412665887,"low":2535577.0258977646,"close":2536455.8675365667},{"time":1788717840,"open":2536455.8675365667,"high":2540001.1612172397,"low":2535415.4434441472,"close":2536542.2768081278},{"time":1788717900,"open":2536304.1184633523,"high":2541066.1639544033,"low":2535098.319857178,"close":2536343.9843827332},{"time":1788717960,"open":2536343.9843827332,"high":2545599.5883019087,"low":2535817.7546451846,"close":2537555.22888572},{"time":1788718020,"open":2537555.22888572,"high":2541288.7103173053,"low":2535824.3230665713,"close":2537404.93295396},{"time":1788718080,"open":2537404.93295396,"high":2541447.6720050923,"low":2536762.9960142216,"close":2538138.0542617263},{"time":1788718140,"open":2538138.0542617263,"high":2541352.29499242,"low":2536707.446047227,"close":2537911.7580371806},{"time":1788718200,"open":2537340.131253437,"high":2540811.678455833,"low":2535832.4986960962,"close":2537347.21411004},{"time":1788718260,"open":2537347.21411004,"high":2540430.2563341437,"low":2535740.6214199164,"close":2537168.9551795456},{"time":1788718320,"open":2537168.9551795456,"high":2541638.093052826,"low":2536015.6375382273,"close":2537828.108042416},{"time":1788718380,"open":2537828.108042416,"high":2541065.9598702923,"low":2536687.4216562416,"close":2537933.604246828},{"time":1788718440,"open":2537933.604246828,"high":2542178.4410585524,"low":2536383.6488176663,"close":2537920.12517711},{"time":1788718500,"open":2537981.375118765,"high":2540872.998181981,"low":2535894.6531202244,"close":2537487.730611384},{"time":1788718560,"open":2537487.730611384,"high":2541318.001396694,"low":2536090.4327909476,"close":2537438.0501910932},{"time":1788718620,"open":2537438.0501910932,"high":2542112.649994397,"low":2536882.1203905726,"close":2538151.9282495542},{"time":1788718680,"open":2538151.9282495542,"high":2541604.074891867,"low":2536895.799700825,"close":2538321.598157329},{"time":1788718740,"open":2538321.598157329,"high":2541508.717060143,"low":2537013.479534669,"close":2538394.141304177},{"time":1788718800,"open":2538225.648674524,"high":2542706.7225556537,"low":2536887.52431235,"close":2538512.2185412645},{"time":1788718860,"open":2538512.2185412645,"high":2541943.910538887,"low":2537808.0145704877,"close":2539067.379616781},{"time":1788718920,"open":2539067.379616781,"high":2542706.7225556537,"low":2537821.801238188,"close":2539247.6373075065},{"time":1788718980,"open":2539247.6373075065,"high":2542261.748879207,"low":2537629.9407962146,"close":2539014.2868259954},{"time":1788719040,"open":2539014.2868259954,"high":2542166.397377111,"low":2537775.731663102,"close":2539184.116080699},{"time":1788719100,"open":2539200.405190183,"high":2543454.0671353466,"low":2537960.380688858,"close":2539394.1008399804},{"time":1788719160,"open":2539394.1008399804,"high":2542150.9215802867,"low":2537472.6616190444,"close":2538884.0396659565},{"time":1788719220,"open":2538884.0396659565,"high":2542087.35350443,"low":2537396.6643026345,"close":2538752.6551915477},{"time":1788719280,"open":2538752.6551915477,"high":2542309.841769928,"low":2537791.230679525,"close":2539101.3622952523},{"time":1788719340,"open":2539101.3622952523,"high":2543231.5788698485,"low":2537995.5444703135,"close":2539652.5861472883},{"time":1788719400,"open":2539989.4550665515,"high":2543441.7695044307,"low":2538915.139499388,"close":2540587.4548419947},{"time":1788719460,"open":2540587.4548419947,"high":2543791.440297119,"low":2538878.3997014337,"close":2540352.883679831},{"time":1788719520,"open":2540352.883679831,"high":2549732.9818041497,"low":2539219.6076685144,"close":2541136.3422430684},{"time":1788719580,"open":2541136.3422430684,"high":2544458.9936286137,"low":2539285.946018293,"close":2541190.919922569},{"time":1788719640,"open":2541190.919922569,"high":2544363.6288669715,"low":2539122.843052888,"close":2540967.84383162},{"time":1788719700,"open":2540733.554357912,"high":2544732.947419689,"low":2539104.207700713,"close":2540878.6375017357},{"time":1788719760,"open":2540878.6375017357,"high":2544415.094191183,"low":2539515.7764013293,"close":2541051.6889257194},{"time":1788719820,"open":2541051.6889257194,"high":2544256.16757693,"low":2539574.4217779236,"close":2541107.7742383094},{"time":1788719880,"open":2541107.7742383094,"high":2541528.9868763476,"low":2539627.3534661946,"close":2541135.007459424},{"time":1788719940,"open":2541135.007459424,"high":2544319.738222631,"low":2539563.611912834,"close":2541192.6945901373},{"time":1788720000,"open":2541325.9135786477,"high":2545756.3876981493,"low":2539860.4047858007,"close":2541601.9156900267},{"time":1788720060,"open":2541601.9156900267,"high":2544612.0560884555,"low":2539808.152187903,"close":2541680.757531007},{"time":1788720120,"open":2541680.757531007,"high":2544421.3341535064,"low":2539245.583791902,"close":2540844.6742742765},{"time":1788720180,"open":2540844.6742742765,"high":2544325.9731860324,"low":2539254.78922447,"close":2540875.8583802893},{"time":1788720240,"open":2540875.8583802893,"high":2544929.925980037,"low":2539153.1988678607,"close":2540951.383393306},{"time":1788720300,"open":2541050.3930640416,"high":2544329.7496663807,"low":2539348.17388275,"close":2540936.605217837},{"time":1788720360,"open":2540936.605217837,"high":2543948.2909332975,"low":2539030.5698443083,"close":2540587.241511181},{"time":1788720420,"open":2540587.241511181,"high":2543852.9262500266,"low":2538290.0806182334,"close":2540082.4800806264},{"time":1788720480,"open":2540082.4800806264,"high":2543693.9851112417,"low":2538366.0527605205,"close":2540041.6556436117},{"time":1788720540,"open":2540041.6556436117,"high":2543312.5263781585,"low":2538899.552740234,"close":2540348.911364394},{"time":1788720600,"open":2540304.343121681,"high":2543331.4814814813,"low":2538787.214301735,"close":2540396.3882911447},{"time":1788720660,"open":2540396.3882911447,"high":2544634.7759539317,"low":2538696.132339253,"close":2539978.07996652},{"time":1788720720,"open":2539978.07996652,"high":2552369.6590516516,"low":2539048.000381802,"close":2540963.037954461},{"time":1788720780,"open":2540963.037954461,"high":2543681.1458521388,"low":2538621.4982487173,"close":2540489.118832717},{"time":1788720840,"open":2540489.118832717,"high":2543617.570512019,"low":2538702.431656232,"close":2540484.668333045},{"time":1788720900,"open":2540624.879155025,"high":2543662.5859673675,"low":2539003.451418109,"close":2540595.777519459},{"time":1788720960,"open":2540595.777519459,"high":2543694.3753918074,"low":2538907.029174741,"close":2540495.0361625045},{"time":1788721020,"open":2540495.0361625045,"high":2543630.7965429276,"low":2538740.147246399,"close":2540342.974333002},{"time":1788721080,"open":2540342.974333002,"high":2545188.4783404735,"low":2538888.3985987063,"close":2541059.639318796},{"time":1788721140,"open":2541059.639318796,"high":2544997.741793835,"low":2539769.668539519,"close":2541632.0233044173},{"time":1788721200,"open":2541272.189063163,"high":2544351.3667330616,"low":2538555.390864464,"close":2540761.2837203406},{"time":1788721260,"open":2540761.2837203406,"high":2542984.615008874,"low":2537811.585101408,"close":2539442.641464766},{"time":1788721320,"open":2539442.641464766,"high":2543111.754704147,"low":2537866.3079763674,"close":2539832.214652427},{"time":1788721380,"open":2539832.214652427,"high":2542730.335618327,"low":2538038.1194851357,"close":2539576.5902494635},{"time":1788721440,"open":2539576.5902494635,"high":2542571.4109992357,"low":2536436.9207022986,"close":2539148.4929368948},{"time":1788721500,"open":2539559.2434398527,"high":2542791.9748240467,"low":2538599.8311010413,"close":2539930.4734094646},{"time":1788721560,"open":2539930.4734094646,"high":2542791.9748240467,"low":2537597.3729600846,"close":2539160.4091125913},{"time":1788721620,"open":2539160.4091125913,"high":2542124.3834470566,"low":2537498.29313914,"close":2538990.849093023},{"time":1788721680,"open":2538990.849093023,"high":2542156.1735126274,"low":2537606.1308412496,"close":2538927.594729204},{"time":1788721740,"open":2538927.594729204,"high":2542251.5437093405,"low":2537620.6592093217,"close":2539110.6182288155},{"time":1788721800,"open":2539129.5993587724,"high":2541920.8549839016,"low":2537331.7402315657,"close":2539074.4512011525},{"time":1788721860,"open":2539074.4512011525,"high":2542111.596803208,"low":2537413.7726622904,"close":2539036.2854653075},{"time":1788721920,"open":2539036.2854653075,"high":2542111.596803208,"low":2537570.6665344047,"close":2538975.6669724234},{"time":1788721980,"open":2538975.6669724234,"high":2542270.5483192964,"low":2537522.4240314793,"close":2539038.071427394},{"time":1788722040,"open":2539038.071427394,"high":2541793.6937710308,"low":2537373.0470684646,"close":2538943.854281321},{"time":1788722100,"open":2538917.2260945244,"high":2541703.4557557967,"low":2537360.098943053,"close":2538798.802570803},{"time":1788722160,"open":2538798.802570803,"high":2538986.7212492437,"low":2537439.865067608,"close":2538900.2684144485},{"time":1788722220,"open":2538900.2684144485,"high":2541957.77551423,"low":2537291.334057705,"close":2538720.26104331},{"time":1788722280,"open":2538720.26104331,"high":2541957.77551423,"low":2537142.69761899,"close":2538911.9010342443},{"time":1788722340,"open":2538911.9010342443,"high":2541258.396178538,"low":2536955.835824535,"close":2538495.32435253},{"time":1788722400,"open":2538247.1266840175,"high":2541327.7969705816,"low":2536704.9333016393,"close":2538241.6339145293},{"time":1788722460,"open":2538241.6339145293,"high":2541105.288939477,"low":2535657.1971273813,"close":2536805.3768100957},{"time":1788722520,"open":2536805.3768100957,"high":2540183.469953472,"low":2536089.663205718,"close":2537336.037695843},{"time":1788722580,"open":2537336.037695843,"high":2541073.5020778906,"low":2536101.5310060903,"close":2537438.396211262},{"time":1788722640,"open":2537438.396211262,"high":2541518.5181401004,"low":2536403.5340167577,"close":2538247.8631710303},{"time":1788722700,"open":2538573.8035231186,"high":2542226.3698027153,"low":2537256.150481286,"close":2538888.299960016},{"time":1788722760,"open":2538888.299960016,"high":2541844.878482075,"low":2537477.5604083575,"close":2538741.231184053},{"time":1788722820,"open":2538741.231184053,"high":2541590.5509349816,"low":2536874.504318802,"close":2538639.072255673},{"time":1788722880,"open":2538639.072255673,"high":2542194.5788593288,"low":2536536.4267553673,"close":2537988.5526516135},{"time":1788722940,"open":2537988.5526516135,"high":2542607.8611233556,"low":2536781.269973921,"close":2538674.080414767},{"time":1788723000,"open":2538620.438957677,"high":2541155.3645938667,"low":2536565.849075713,"close":2538121.449634006},{"time":1788723060,"open":2538121.449634006,"high":2540678.5105190696,"low":2536599.1727653556,"close":2537768.4569971417},{"time":1788723120,"open":2537768.4569971417,"high":2540678.5105190696,"low":2536606.0126403216,"close":2537754.9737355527},{"time":1788723180,"open":2537754.9737355527,"high":2540678.5105190696,"low":2536547.753853529,"close":2537702.2333721295},{"time":1788723240,"open":2537702.2333721295,"high":2538757.742305787,"low":2537547.808813066,"close":2537634.5579626},{"time":1788723300,"open":2537712.3203298007,"high":2540692.7836724194,"low":2535979.6371094193,"close":2537488.2244991893},{"time":1788723360,"open":2537488.2244991893,"high":2540470.2449516593,"low":2536191.295300762,"close":2537312.700146912},{"time":1788723420,"open":2537312.700146912,"high":2540152.3324934305,"low":2536095.929272799,"close":2536292.4247414353},{"time":1788723480,"open":2536292.4247414353,"high":2540851.739901534,"low":2535972.626169098,"close":2537087.149541923},{"time":1788723540,"open":2537087.149541923,"high":2540247.7062308993,"low":2536066.1963254777,"close":2537282.878404133},{"time":1788723600,"open":2536863.411107616,"high":2539827.7487847325,"low":2535079.1080891406,"close":2536413.421927368},{"time":1788723660,"open":2536413.421927368,"high":2539859.5347747803,"low":2535327.3435182734,"close":2536645.893989431},{"time":1788723720,"open":2536645.893989431,"high":2549343.342616558,"low":2535452.281677573,"close":2536626.1504290043},{"time":1788723780,"open":2536626.1504290043,"high":2540050.2507150676,"low":2535233.953646212,"close":2536638.5415806193},{"time":1788723840,"open":2536638.5415806193,"high":2539509.888884254,"low":2535130.0181399817,"close":2536559.3444496146},{"time":1788723900,"open":2536601.4087934084,"high":2540092.3729493585,"low":2534877.400390871,"close":2536566.396603136},{"time":1788723960,"open":2536566.396603136,"high":2537253.836966773,"low":2535261.927937185,"close":2536662.864702525},{"time":1788724020,"open":2536662.864702525,"high":2540155.9459836828,"low":2535244.1988378577,"close":2536668.9942938457},{"time":1788724080,"open":2536668.9942938457,"high":2539838.0808120607,"low":2535233.25139068,"close":2536710.802089136},{"time":1788724140,"open":2536710.802089136,"high":2540155.9459836828,"low":2535337.591105082,"close":2536820.0850904463},{"time":1788724200,"open":2536787.784336162,"high":2537285.1029144875,"low":2535313.567910142,"close":2536885.1213689214},{"time":1788724260,"open":2536885.1213689214,"high":2537269.2098582718,"low":2535291.609672818,"close":2536767.921528225},{"time":1788724320,"open":2536767.921528225,"high":2540409.677766524,"low":2535317.424200546,"close":2536835.3906782735},{"time":1788724380,"open":2536835.3906782735,"high":2539837.5277427533,"low":2535217.108749351,"close":2536761.5387880746},{"time":1788724440,"open":2536761.5387880746,"high":2539837.5277427533,"low":2535310.347511099,"close":2536806.338766802},{"time":1788724500,"open":2536441.6541157463,"high":2536868.227707122,"low":2534939.90103641,"close":2536442.142137743},{"time":1788724560,"open":2536442.142137743,"high":2543206.833396253,"low":2534864.810067943,"close":2536428.442319808},{"time":1788724620,"open":2536428.442319808,"high":2540330.5089953574,"low":2534871.9200751064,"close":2536704.669806412},{"time":1788724680,"open":2536704.669806412,"high":2539535.9704217766,"low":2534330.2949190116,"close":2536269.2753588594},{"time":1788724740,"open":2536269.2753588594,"high":2540266.9459094713,"low":2534401.170671285,"close":2536380.5625349106},{"time":1788724800,"open":2536273.7947095865,"high":2540223.574898773,"low":2534695.3223918504,"close":2536858.5858518444},{"time":1788724860,"open":2536858.5858518444,"high":2539905.7728476413,"low":2534873.95916314,"close":2536557.6488043554},{"time":1788724920,"open":2536557.6488043554,"high":2539524.4103862834,"low":2534953.0211593225,"close":2536543.0934070186},{"time":1788724980,"open":2536543.0934070186,"high":2539683.311411849,"low":2534808.702513793,"close":2536384.267808603},{"time":1788725040,"open":2536384.267808603,"high":2539715.0916169626,"low":2534027.786111017,"close":2536317.910839225},{"time":1788725100,"open":2536361.4937322913,"high":2539282.021617445,"low":2534160.7641259837,"close":2535926.6597860893},{"time":1788725160,"open":2535926.6597860893,"high":2539345.5831198636,"low":2534188.2225345704,"close":2535977.6632943596},{"time":1788725220,"open":2535977.6632943596,"high":2538837.0911005163,"low":2533824.778363761,"close":2535744.898231715},{"time":1788725280,"open":2535744.898231715,"high":2538328.5990811684,"low":2533663.624653673,"close":2535424.4007676267},{"time":1788725340,"open":2535424.4007676267,"high":2538678.18734447,"low":2533653.482212527,"close":2535460.6908716653},{"time":1788725400,"open":2535784.473240983,"high":2539256.6590705076,"low":2534226.4169504098,"close":2535782.595105264},{"time":1788725460,"open":2535782.595105264,"high":2539002.3805932133,"low":2534455.81344135,"close":2536070.0681685},{"time":1788725520,"open":2536070.0681685,"high":2539256.6590705076,"low":2534209.062731145,"close":2536186.283119769},{"time":1788725580,"open":2536186.283119769,"high":2539510.9375478015,"low":2534224.3193503097,"close":2536123.932885543},{"time":1788725640,"open":2536123.932885543,"high":2540178.418550699,"low":2534774.210834638,"close":2536543.9646018385},{"time":1788725700,"open":2536241.105864796,"high":2539843.3448518505,"low":2534745.2280845465,"close":2536368.883735674},{"time":1788725760,"open":2536368.883735674,"high":2539620.877749557,"low":2534683.72160547,"close":2536410.290817857},{"time":1788725820,"open":2536410.290817857,"high":2539620.877749557,"low":2534716.2959438544,"close":2536364.676236312},{"time":1788725880,"open":2536364.676236312,"high":2539684.439778784,"low":2534409.337641522,"close":2536440.4036403145},{"time":1788725940,"open":2536440.4036403145,"high":2541051.023407156,"low":2534381.4760344266,"close":2536695.3729356886},{"time":1788726000,"open":2536896.058004006,"high":2547678.230209676,"low":2536080.924134126,"close":2538726.1628519483},{"time":1788726060,"open":2538726.1628519483,"high":2543762.9518461344,"low":2537496.5983383623,"close":2540188.7560869046},{"time":1788726120,"open":2540188.7560869046,"high":2543349.7659704564,"low":2538157.6154518737,"close":2540294.8215322145},{"time":1788726180,"open":2540294.8215322145,"high":2544049.003606219,"low":2538659.2185050184,"close":2540713.288832156},{"time":1788726240,"open":2540713.288832156,"high":2543635.8177305413,"low":2538239.2695421316,"close":2540725.518797426},{"time":1788726300,"open":2539902.5358784255,"high":2542811.8921176945,"low":2537415.16326286,"close":2539486.6186688},{"time":1788726360,"open":2539486.6186688,"high":2542589.4794818726,"low":2537425.836733965,"close":2539682.7935900814},{"time":1788726420,"open":2539682.7935900814,"high":2542398.8400797397,"low":2539158.923440489,"close":2539533.7614867813},{"time":1788726480,"open":2539533.7614867813,"high":2543447.3567914716,"low":2537434.678064482,"close":2539830.279470509},{"time":1788726540,"open":2539830.279470509,"high":2542780.118884006,"low":2537625.9618733036,"close":2539671.2572961715},{"time":1788726600,"open":2540040.1563222907,"high":2543149.469486686,"low":2538154.008121885,"close":2540073.7986528287},{"time":1788726660,"open":2540073.7986528287,"high":2543562.5815223646,"low":2538099.7957638404,"close":2540251.792955394},{"time":1788726720,"open":2540251.792955394,"high":2543816.8043135516,"low":2538372.3396535325,"close":2540570.3342657275},{"time":1788726780,"open":2540570.3342657275,"high":2543721.4707668563,"low":2538361.7618711274,"close":2540383.42501418},{"time":1788726840,"open":2540383.42501418,"high":2543816.8043135516,"low":2538637.0571853626,"close":2540602.0701045757},{"time":1788726900,"open":2540796.324447725,"high":2543820.622783374,"low":2538610.730250669,"close":2540752.0417484106},{"time":1788726960,"open":2540752.0417484106,"high":2544646.910027794,"low":2538508.2462878036,"close":2541057.2894254127},{"time":1788727020,"open":2541057.2894254127,"high":2544424.448077373,"low":2538376.799713086,"close":2540938.751120312},{"time":1788727080,"open":2540938.751120312,"high":2543566.3805543217,"low":2538265.9073288743,"close":2540490.9707951844},{"time":1788727140,"open":2540490.9707951844,"high":2543566.3805543217,"low":2538177.7604749813,"close":2540346.985900007},{"time":1788727200,"open":2540518.626621644,"high":2544373.887314984,"low":2538125.7445992404,"close":2540600.2364286617},{"time":1788727260,"open":2540600.2364286617,"high":2542880.1132979984,"low":2537663.7357702884,"close":2539549.4159853114},{"time":1788727320,"open":2539549.4159853114,"high":2542911.895723892,"low":2537872.77047407,"close":2539810.973248615},{"time":1788727380,"open":2539810.973248615,"high":2543515.7618158646,"low":2537816.2381145735,"close":2539944.8374377876},{"time":1788727440,"open":2539944.8374377876,"high":2544087.8454819443,"low":2538225.3638268667,"close":2539976.8534559007},{"time":1788727500,"open":2540238.914210717,"high":2544890.6873716447,"low":2539343.295780268,"close":2541250.2210758594},{"time":1788727560,"open":2541250.2210758594,"high":2544890.6873716447,"low":2539633.386184058,"close":2541056.18595771},{"time":1788727620,"open":2541056.18595771,"high":2544890.6873716447,"low":2538906.2270450075,"close":2541667.9718746133},{"time":1788727680,"open":2541667.9718746133,"high":2543841.759105717,"low":2537883.906680054,"close":2540258.1134714996},{"time":1788727740,"open":2540258.1134714996,"high":2543555.6877604635,"low":2538302.729349619,"close":2540542.431305635},{"time":1788727800,"open":2540686.4660563148,"high":2543827.043374583,"low":2538610.427735848,"close":2540790.724424673},{"time":1788727860,"open":2540790.724424673,"high":2544272.068474016,"low":2538862.3846681076,"close":2540987.5888210377},{"time":1788727920,"open":2540987.5888210377,"high":2543795.2558674803,"low":2538109.8666444733,"close":2540729.311279876},{"time":1788727980,"open":2540729.311279876,"high":2543159.505725433,"low":2537801.374206626,"close":2540021.5281521548},{"time":1788728040,"open":2540021.5281521548,"high":2542396.605554976,"low":2537837.9504267666,"close":2539818.396834797},{"time":1788728100,"open":2539682.8744882015,"high":2542642.3753689686,"low":2537593.421891581,"close":2539703.0493325843},{"time":1788728160,"open":2539703.0493325843,"high":2542578.8037470677,"low":2537478.800965695,"close":2539484.7767863995},{"time":1788728220,"open":2539484.7767863995,"high":2542451.6605032654,"low":2537400.0661445945,"close":2539345.243291048},{"time":1788728280,"open":2539345.243291048,"high":2542547.017936117,"low":2537575.7881657253,"close":2539552.7484013466},{"time":1788728340,"open":2539552.7484013466,"high":2543055.590911326,"low":2537564.738894533,"close":2539618.035642314},{"time":1788728400,"open":2539787.4289142773,"high":2543924.547952858,"low":2538467.2938671536,"close":2540533.2308414015},{"time":1788728460,"open":2540533.2308414015,"high":2544655.670367549,"low":2538793.117781863,"close":2541214.753116021},{"time":1788728520,"open":2541214.753116021,"high":2544941.7617472108,"low":2539752.2628210466,"close":2541906.812468289},{"time":1788728580,"open":2541906.812468289,"high":2544941.7617472108,"low":2539343.271677871,"close":2541867.3186424454},{"time":1788728640,"open":2541867.3186424454,"high":2545005.337609358,"low":2539624.9569007177,"close":2541828.889695204},{"time":1788728700,"open":2541469.995093871,"high":2544804.911721939,"low":2539424.958742511,"close":2541373.3359101494},{"time":1788728760,"open":2541373.3359101494,"high":2545599.4977910197,"low":2538339.243322101,"close":2541447.1646361393},{"time":1788728820,"open":2541447.1646361393,"high":2543756.0581107535,"low":2538554.08880137,"close":2540357.0783883207},{"time":1788728880,"open":2540357.0783883207,"high":2545694.848119309,"low":2538797.8942413735,"close":2541406.617983511},{"time":1788728940,"open":2541406.617983511,"high":2545090.9627068085,"low":2539546.4648647835,"close":2541866.145519889},{"time":1788729000,"open":2541658.3673762656,"high":2545359.6336296527,"low":2539389.569119336,"close":2541919.9139647987},{"time":1788729060,"open":2541919.9139647987,"high":2545423.1953190714,"low":2539799.195173164,"close":2542350.9893965926},{"time":1788729120,"open":2542350.9893965926,"high":2544914.701803719,"low":2539546.6747864513,"close":2542076.1254075877},{"time":1788729180,"open":2542076.1254075877,"high":2545709.222921457,"low":2539634.2581884405,"close":2542241.0173453474},{"time":1788729240,"open":2542241.0173453474,"high":2546217.7164368094,"low":2539641.7657590006,"close":2542401.792774391},{"time":1788729300,"open":2542076.038935841,"high":2545033.500807727,"low":2539603.1882253643,"close":2542187.09799965},{"time":1788729360,"open":2542187.09799965,"high":2546272.794942293,"low":2539850.4259101083,"close":2542506.317241547},{"time":1788729420,"open":2542506.317241547,"high":2546018.5807608436,"low":2540782.1299903737,"close":2542926.253779565},{"time":1788729480,"open":2542926.253779565,"high":2546177.4646242494,"low":2540543.6155764298,"close":2542942.1598936226},{"time":1788729540,"open":2542942.1598936226,"high":2546145.687851568,"low":2540110.8517566943,"close":2542849.397878251},{"time":1788729600,"open":2542480.573215697,"high":2544791.4480091017,"low":2539350.096146313,"close":2541641.6399881854},{"time":1788729660,"open":2541641.6399881854,"high":2544378.4098815764,"low":2537448.4436880047,"close":2540454.687054645},{"time":1788729720,"open":2540454.687054645,"high":2543043.9790080343,"low":2537499.870157377,"close":2539808.1848293236},{"time":1788729780,"open":2539808.1848293236,"high":2542916.890353411,"low":2537640.66252636,"close":2539853.20724196},{"time":1788729840,"open":2539853.20724196,"high":2543425.2449719035,"low":2537638.5848373477,"close":2539981.3545111804},{"time":1788729900,"open":2540550.324594686,"high":2544948.364930171,"low":2539074.6526387087,"close":2541531.04385635},{"time":1788729960,"open":2541531.04385635,"high":2544884.806368573,"low":2538605.467868498,"close":2541547.361915044},{"time":1788730020,"open":2541547.361915044,"high":2543740.752259816,"low":2537697.911575157,"close":2540340.7874603877},{"time":1788730080,"open":2540340.7874603877,"high":2543359.4008902307,"low":2537702.9116878943,"close":2539944.482732003},{"time":1788730140,"open":2539944.482732003,"high":2542755.594555053,"low":2536801.332220294,"close":2538485.9487727284},{"time":1788730200,"open":2538411.915404573,"high":2542014.0912318346,"low":2536315.6715853694,"close":2539121.389559096},{"time":1788730260,"open":2539121.389559096,"high":2542427.20983352,"low":2536348.422389021,"close":2538850.100502407},{"time":1788730320,"open":2538850.100502407,"high":2539529.341734467,"low":2536898.6606172454,"close":2539139.8747363607},{"time":1788730380,"open":2539139.8747363607,"high":2542045.8695858107,"low":2536884.00776934,"close":2539143.31931341},{"time":1788730440,"open":2539143.31931341,"high":2542045.8695858107,"low":2536668.8769535813,"close":2539131.129200304},{"time":1788730500,"open":2539519.903005966,"high":2542562.2225545226,"low":2537383.296151604,"close":2539733.64522298},{"time":1788730560,"open":2539733.64522298,"high":2542594.0057741753,"low":2537598.9705171227,"close":2539851.47234737},{"time":1788730620,"open":2539851.47234737,"high":2542466.8728955644,"low":2539470.069544749,"close":2539973.427641129},{"time":1788730680,"open":2539973.427641129,"high":2542435.0896759117,"low":2537301.085128971,"close":2538876.5906917336},{"time":1788730740,"open":2538876.5906917336,"high":2542307.9567973013,"low":2537261.6776940557,"close":2539449.7734840256},{"time":1788730800,"open":2539393.9025829392,"high":2542283.8055331833,"low":2536321.536442081,"close":2538525.5144234044},{"time":1788730860,"open":2538525.5144234044,"high":2543078.3685427886,"low":2537024.1759942947,"close":2539893.4407008085},{"time":1788730920,"open":2539893.4407008085,"high":2544222.5392766204,"low":2537836.383350347,"close":2540212.497926101},{"time":1788730980,"open":2540212.497926101,"high":2544731.0596027677,"low":2538432.433590779,"close":2540954.4892711896},{"time":1788731040,"open":2540954.4892711896,"high":2543523.3238281673,"low":2536330.7361793173,"close":2539535.1713984148},{"time":1788731100,"open":2539428.2335765967,"high":2545164.183081003,"low":2537203.950530161,"close":2541085.1926209847},{"time":1788731160,"open":2541085.1926209847,"high":2545450.213719429,"low":2539454.1879902347,"close":2542115.4301456823},{"time":1788731220,"open":2542115.4301456823,"high":2544782.8088964345,"low":2539541.7206587284,"close":2541915.188810506},{"time":1788731280,"open":2541915.188810506,"high":2544719.2465323396,"low":2538307.097520956,"close":2541125.2129578027},{"time":1788731340,"open":2541125.2129578027,"high":2544147.1852554874,"low":2537976.648496415,"close":2540776.327613356},{"time":1788731400,"open":2541154.550572175,"high":2544398.7663520216,"low":2537831.644755531,"close":2539670.852062459},{"time":1788731460,"open":2539670.852062459,"high":2543190.901656822,"low":2537682.1918308744,"close":2540118.408361831},{"time":1788731520,"open":2540118.408361831,"high":2543222.6875698534,"low":2537823.949322719,"close":2539018.7141074506},{"time":1788731580,"open":2539018.7141074506,"high":2543858.405830485,"low":2538141.3500253973,"close":2540504.0824152874},{"time":1788731640,"open":2540504.0824152874,"high":2543763.04809139,"low":2538528.3291545445,"close":2540873.879844483},{"time":1788731700,"open":2540859.247569284,"high":2543621.2562582362,"low":2537951.1171258553,"close":2539403.6805404816},{"time":1788731760,"open":2539403.6805404816,"high":2543843.756368126,"low":2538041.6111474494,"close":2540585.904731427},{"time":1788731820,"open":2540585.904731427,"high":2543621.2562582362,"low":2538285.457501523,"close":2540693.602581008},{"time":1788731880,"open":2540693.602581008,"high":2544479.4709678106,"low":2538496.208474119,"close":2540934.4238084187},{"time":1788731940,"open":2540934.4238084187,"high":2543811.970638142,"low":2538368.655943466,"close":2540845.7869860916},{"time":1788732000,"open":2540670.2429383537,"high":2543763.355796045,"low":2536944.559377451,"close":2539823.3575732037},{"time":1788732060,"open":2539823.3575732037,"high":2542587.365040061,"low":2536169.769217315,"close":2539057.4256335706},{"time":1788732120,"open":2539057.4256335706,"high":2542269.5297006057,"low":2534236.74805458,"close":2538078.00464217},{"time":1788732180,"open":2538078.00464217,"high":2539981.115256528,"low":2534293.345493845,"close":2536800.4582616026},{"time":1788732240,"open":2536800.4582616026,"high":2540553.2188675473,"low":2534539.178003011,"close":2536976.4227107815},{"time":1788732300,"open":2537125.056876864,"high":2541814.551449653,"low":2535308.4472594345,"close":2538453.5254870187},{"time":1788732360,"open":2538453.5254870187,"high":2542259.546994375,"low":2535717.71458957,"close":2538765.926008972},{"time":1788732420,"open":2538765.926008972,"high":2541115.2727365196,"low":2532058.746457696,"close":2536017.9790456877},{"time":1788732480,"open":2536017.9790456877,"high":2538127.4455076745,"low":2532181.3351751994,"close":2534892.4595744135},{"time":1788732540,"open":2534892.4595744135,"high":2538000.3039234686,"low":2530755.9841193603,"close":2533542.561383804},{"time":1788732600,"open":2533455.9019040046,"high":2536228.9235988623,"low":2530132.7507683737,"close":2532954.309620874},{"time":1788732660,"open":2532954.309620874,"high":2538008.8448936995,"low":2531320.673354102,"close":2534094.1459835274},{"time":1788732720,"open":2534094.1459835274,"high":2538008.8448936995,"low":2530799.924316164,"close":2533946.504309095},{"time":1788732780,"open":2533946.504309095,"high":2537182.4528639535,"low":2531061.344714975,"close":2533815.7606083266},{"time":1788732840,"open":2533815.7606083266,"high":2537691.0018053357,"low":2532138.194797598,"close":2534770.1376554626},{"time":1788732900,"open":2534564.584662348,"high":2537834.810994317,"low":2532159.02286472,"close":2534532.579587254},{"time":1788732960,"open":2534532.579587254,"high":2537644.1206062743,"low":2531499.289737273,"close":2533277.8497255086},{"time":1788733020,"open":2533277.8497255086,"high":2536341.0696213176,"low":2531430.596034268,"close":2533448.1162343845},{"time":1788733080,"open":2533448.1162343845,"high":2537294.52156153,"low":2529254.858734289,"close":2532192.9706888357},{"time":1788733140,"open":2532192.9706888357,"high":2535006.23690502,"low":2529006.4568913192,"close":2531072.0126083167},{"time":1788733200,"open":2531098.911724716,"high":2534715.357141593,"low":2529244.321330543,"close":2531331.9039118895},{"time":1788733260,"open":2531331.9039118895,"high":2535509.908869159,"low":2529854.3412116077,"close":2532139.395825354},{"time":1788733320,"open":2532139.395825354,"high":2535764.1654219795,"low":2530107.478983955,"close":2532280.4277041326},{"time":1788733380,"open":2532280.4277041326,"high":2536781.1916332636,"low":2530411.648528466,"close":2533578.1885921657},{"time":1788733440,"open":2533578.1885921657,"high":2536876.5378405717,"low":2531601.922045801,"close":2533861.8006482087},{"time":1788733500,"open":2533923.5570440837,"high":2537764.721649389,"low":2532236.4947211933,"close":2534544.5216324767},{"time":1788733560,"open":2534544.5216324767,"high":2539671.692271942,"low":2532455.9668803327,"close":2535760.1239729486},{"time":1788733620,"open":2535760.1239729486,"high":2540402.6976772533,"low":2533712.7705667727,"close":2536749.3602368464},{"time":1788733680,"open":2536749.3602368464,"high":2539258.5153037217,"low":2534051.9519674852,"close":2536297.8233890403},{"time":1788733740,"open":2536297.8233890403,"high":2539894.172177906,"low":2534134.6397772203,"close":2536558.05189123},{"time":1788733800,"open":2536406.9753932804,"high":2540283.173144299,"low":2534725.2378254994,"close":2536899.1202776777},{"time":1788733860,"open":2536899.1202776777,"high":2541236.6016663285,"low":2535113.0101394327,"close":2537128.4271929245},{"time":1788733920,"open":2537128.4271929245,"high":2541077.696912657,"low":2536170.9822962596,"close":2538384.2927301973},{"time":1788733980,"open":2538384.2927301973,"high":2542476.0587449665,"low":2535912.1336282557,"close":2539118.7857844965},{"time":1788734040,"open":2539118.7857844965,"high":2543620.172971402,"low":2537444.379524275,"close":2540201.026322538},{"time":1788734100,"open":2539967.31896218,"high":2544180.6017070166,"low":2538280.0555252926,"close":2540916.5679919515},{"time":1788734160,"open":2540916.5679919515,"high":2545070.3864567424,"low":2538027.0192659656,"close":2541168.9651123197},{"time":1788734220,"open":2541168.9651123197,"high":2545165.72053707,"low":2539854.617425701,"close":2542183.864692054},{"time":1788734280,"open":2542183.864692054,"high":2545419.9447512776,"low":2539251.311423825,"close":2542152.198980625},{"time":1788734340,"open":2542152.198980625,"high":2545261.054617398,"low":2538767.9959557084,"close":2541376.6403165455},{"time":1788734400,"open":2541559.491728599,"high":2545158.1626933133,"low":2538641.5042107734,"close":2541535.3296656953},{"time":1788734460,"open":2541535.3296656953,"high":2544204.753297404,"low":2539081.7297245064,"close":2540555.8935752353},{"time":1788734520,"open":2540555.8935752353,"high":2545253.5036329045,"low":2538539.9886516705,"close":2541129.177579302},{"time":1788734580,"open":2541129.177579302,"high":2543537.3667202676,"low":2537786.4354609996,"close":2540320.9556041597},{"time":1788734640,"open":2540320.9556041597,"high":2544331.874550192,"low":2538167.7014949154,"close":2541059.61507279},{"time":1788734700,"open":2541074.9694163185,"high":2544951.0782656954,"low":2538826.785626817,"close":2540969.2193367574},{"time":1788734760,"open":2540969.2193367574,"high":2544347.2486663363,"low":2538470.416647435,"close":2541123.948293521},{"time":1788734820,"open":2541123.948293521,"high":2543775.199572207,"low":2538480.1461260053,"close":2540940.7146588685},{"time":1788734880,"open":2540940.7146588685,"high":2544251.907150648,"low":2538728.189718174,"close":2541014.016796325},{"time":1788734940,"open":2541014.016796325,"high":2545173.541802301,"low":2539196.277401548,"close":2541932.721265743},{"time":1788735000,"open":2541892.965687361,"high":2545451.5356196584,"low":2540012.198168785,"close":2542339.093995477},{"time":1788735060,"open":2542339.093995477,"high":2547167.656061671,"low":2540054.7612039754,"close":2542907.1812499333},{"time":1788735120,"open":2542907.1812499333,"high":2546404.935865221,"low":2540162.4379456667,"close":2542802.5664524524},{"time":1788735180,"open":2542802.5664524524,"high":2546563.835906148,"low":2540962.5004800223,"close":2543174.8281321437},{"time":1788735240,"open":2543174.8281321437,"high":2545991.7957588104,"low":2540777.054098681,"close":2543100.5253712987},{"time":1788735300,"open":2543390.036343567,"high":2547139.7937823813,"low":2541235.4831488277,"close":2543659.355590571},{"time":1788735360,"open":2543659.355590571,"high":2548538.2733297534,"low":2541965.1605553385,"close":2544268.905314848},{"time":1788735420,"open":2544268.905314848,"high":2548093.3025646806,"low":2540906.317844972,"close":2544243.31535014},{"time":1788735480,"open":2544243.31535014,"high":2547680.115425684,"low":2541168.4797119326,"close":2543527.067612664},{"time":1788735540,"open":2543527.067612664,"high":2547552.9809213774,"low":2541991.0742105343,"close":2544614.711971993},{"time":1788735600,"open":2544314.282487664,"high":2546902.6259218133,"low":2540581.212893732,"close":2543049.8630898665},{"time":1788735660,"open":2543049.8630898665,"high":2547824.242254719,"low":2541966.051168534,"close":2543771.2136366763},{"time":1788735720,"open":2543771.2136366763,"high":2548586.9592198823,"low":2542131.7597075123,"close":2544998.890048902},{"time":1788735780,"open":2544998.890048902,"high":2558008.169992441,"low":2543404.655059291,"close":2549936.6836952493},{"time":1788735840,"open":2549936.6836952493,"high":2554084.8773437683,"low":2545780.498836316,"close":2549516.6740226164},{"time":1788735900,"open":2549613.5205267495,"high":2553546.2757617678,"low":2546155.473999815,"close":2549486.8619161295},{"time":1788735960,"open":2549486.8619161295,"high":2551575.8487555296,"low":2544679.0362619185,"close":2547956.954939781},{"time":1788736020,"open":2547956.954939781,"high":2551512.286594038,"low":2544725.780047016,"close":2547780.5139824306},{"time":1788736080,"open":2547780.5139824306,"high":2552179.6892896993,"low":2545575.7523298585,"close":2548277.0553009226},{"time":1788736140,"open":2548277.0553009226,"high":2552942.435227598,"low":2545895.453753137,"close":2548755.6593127865},{"time":1788736200,"open":2549060.1830449486,"high":2553183.8894372694,"low":2546298.11598089,"close":2549270.4892045124},{"time":1788736260,"open":2549270.4892045124,"high":2552516.4070007512,"low":2546400.489054829,"close":2549236.3796019717},{"time":1788736320,"open":2549236.3796019717,"high":2552579.97675661,"low":2546774.5583080337,"close":2549144.319569127},{"time":1788736380,"open":2549144.319569127,"high":2552325.6977331745,"low":2546656.806037969,"close":2549027.9516022843},{"time":1788736440,"open":2549027.9516022843,"high":2552230.3430993864,"low":2546341.765720621,"close":2549051.741679237},{"time":1788736500,"open":2549341.170780452,"high":2551598.2669909038,"low":2545563.8717061863,"close":2548072.2397574033},{"time":1788736560,"open":2548072.2397574033,"high":2551947.9403468724,"low":2545726.195574096,"close":2548423.6963891196},{"time":1788736620,"open":2548423.6963891196,"high":2552392.97916356,"low":2546463.8973480538,"close":2548787.8445581486},{"time":1788736680,"open":2548787.8445581486,"high":2554967.8466029665,"low":2547170.3313821554,"close":2550666.238422294},{"time":1788736740,"open":2550666.238422294,"high":2554363.8653517477,"low":2548399.622364699,"close":2550988.3044889774},{"time":1788736800,"open":2549789.502953925,"high":2553290.571712128,"low":2546065.1942642857,"close":2548997.832264164},{"time":1788736860,"open":2548997.832264164,"high":2552146.723971593,"low":2545361.4357097032,"close":2548517.0644556032},{"time":1788736920,"open":2548517.0644556032,"high":2551765.4413914145,"low":2545654.3781712875,"close":2548256.497867479},{"time":1788736980,"open":2548256.497867479,"high":2551193.517521147,"low":2544777.7288485765,"close":2547220.808097621},{"time":1788737040,"open":2547220.808097621,"high":2550494.4994574874,"low":2543713.4631699044,"close":2545972.6162001668},{"time":1788737100,"open":2546367.4145455267,"high":2549714.19541141,"low":2543515.162034968,"close":2545510.413015518},{"time":1788737160,"open":2545510.413015518,"high":2550603.9927226687,"low":2543502.557806307,"close":2546253.862462554},{"time":1788737220,"open":2546253.862462554,"high":2550762.885099679,"low":2544582.33237236,"close":2546942.86493332},{"time":1788737280,"open":2546942.86493332,"high":2550858.2205258855,"low":2544621.289420012,"close":2547318.3658975665},{"time":1788737340,"open":2547318.3658975665,"high":2549936.6447392246,"low":2543375.5203048442,"close":2545336.7199856443},{"time":1788737400,"open":2545382.1054457575,"high":2550617.6930605755,"low":2544022.925904238,"close":2546567.982370745},{"time":1788737460,"open":2546567.982370745,"high":2550363.4607242662,"low":2544575.484182676,"close":2547241.4707333525},{"time":1788737520,"open":2547241.4707333525,"high":2551571.0643217335,"low":2545056.6884620823,"close":2547615.1021911073},{"time":1788737580,"open":2547615.1021911073,"high":2551666.4014478493,"low":2545691.8433662257,"close":2548251.8448048364},{"time":1788737640,"open":2548251.8448048364,"high":2552015.970910274,"low":2545969.798223915,"close":2548406.232842577},{"time":1788737700,"open":2548173.0284818457,"high":2552545.063437439,"low":2546591.1741742073,"close":2548205.1141402577},{"time":1788737760,"open":2548205.1141402577,"high":2554515.183741851,"low":2547089.0929240542,"close":2550414.261122702},{"time":1788737820,"open":2550414.261122702,"high":2555023.6018849253,"low":2547955.65324091,"close":2551298.8973511714},{"time":1788737880,"open":2551298.8973511714,"high":2561651.8681886103,"low":2549759.565705674,"close":2554206.363062689},{"time":1788737940,"open":2554206.363062689,"high":2559694.6935744183,"low":2552496.7480859747,"close":2555243.407996757},{"time":1788738000,"open":2554723.933225413,"high":2557967.0662581483,"low":2550350.715820025,"close":2554013.477965736},{"time":1788738060,"open":2554013.477965736,"high":2557871.757236354,"low":2550464.684293898,"close":2552732.24700902},{"time":1788738120,"open":2552732.24700902,"high":2558411.8416931876,"low":2551590.2145814956,"close":2554651.087167062},{"time":1788738180,"open":2554651.087167062,"high":2560032.0950636873,"low":2552607.096610951,"close":2556278.1418604865},{"time":1788738240,"open":2556278.1418604865,"high":2557649.3695188346,"low":2550932.8027171777,"close":2554187.758478444},{"time":1788738300,"open":2554246.4063965403,"high":2558692.979426334,"low":2551625.1370443576,"close":2554848.463440698},{"time":1788738360,"open":2554848.463440698,"high":2562537.1982389367,"low":2553542.7357342504,"close":2557840.850607976},{"time":1788738420,"open":2557840.850607976,"high":2560885.1372616203,"low":2553149.3040865986,"close":2556721.31913281},{"time":1788738480,"open":2556721.31913281,"high":2558375.275392235,"low":2552060.041889344,"close":2555007.3697891026},{"time":1788738540,"open":2555007.3697891026,"high":2561298.152505949,"low":2552731.6198297828,"close":2556647.9276499017},{"time":1788738600,"open":2555517.23505107,"high":2560451.2104926533,"low":2551782.7102022064,"close":2555488.4100116864},{"time":1788738660,"open":2555488.4100116864,"high":2557434.3569802656,"low":2551098.4920006236,"close":2553862.879189302},{"time":1788738720,"open":2553862.879189302,"high":2556894.498983312,"low":2550766.312101618,"close":2553400.954029631},{"time":1788738780,"open":2553400.954029631,"high":2556259.3719280725,"low":2550826.916198703,"close":2553204.66267305},{"time":1788738840,"open":2553204.66267305,"high":2558132.996741029,"low":2551322.1301236036,"close":2554643.9614065103},{"time":1788738900,"open":2554595.754474119,"high":2556147.6230053585,"low":2549369.656331666,"close":2552644.5221737493},{"time":1788738960,"open":2552644.5221737493,"high":2554559.8353298763,"low":2547735.051026089,"close":2550380.068255304},{"time":1788739020,"open":2550380.068255304,"high":2554813.8813579534,"low":2548350.317948239,"close":2551030.5065049785},{"time":1788739080,"open":2551030.5065049785,"high":2554528.0795763666,"low":2548636.2135105003,"close":2551178.821319698},{"time":1788739140,"open":2551178.821319698,"high":2554750.3698509345,"low":2548719.465201555,"close":2551302.673505593},{"time":1788739200,"open":2551925.66324799,"high":2555437.7284845007,"low":2546165.059341465,"close":2550362.0888941446},{"time":1788739260,"open":2550362.0888941446,"high":2553500.1545094904,"low":2546243.8734613424,"close":2549442.6523759733},{"time":1788739320,"open":2549442.6523759733,"high":2554915.5364164817,"low":2547937.6251435755,"close":2551919.137433684},{"time":1788739380,"open":2551919.137433684,"high":2555723.6000545844,"low":2548527.75140486,"close":2551993.9696454145},{"time":1788739440,"open":2551993.9696454145,"high":2554643.6407898245,"low":2548320.00845687,"close":2551031.5741784573},{"time":1788739500,"open":2551037.0300600063,"high":2557666.6440898445,"low":2548691.759152494,"close":2552822.35998381},{"time":1788739560,"open":2552822.35998381,"high":2558301.9156042356,"low":2550728.946105351,"close":2554056.8652129234},{"time":1788739620,"open":2554056.8652129234,"high":2557571.3533626855,"low":2549540.4326279643,"close":2553388.199992289},{"time":1788739680,"open":2553388.199992289,"high":2556809.0275454163,"low":2549587.6019257503,"close":2552507.042612546},{"time":1788739740,"open":2552507.042612546,"high":2557507.8262112467,"low":2551005.5781967416,"close":2553803.5891396054},{"time":1788739800,"open":2554385.709422707,"high":2556629.33331186,"low":2550271.558997354,"close":2553089.1065055137},{"time":1788739860,"open":2553089.1065055137,"high":2557042.353919694,"low":2550162.407201774,"close":2553239.524664206},{"time":1788739920,"open":2553239.524664206,"high":2555358.500672369,"low":2549573.007220951,"close":2552236.508820393},{"time":1788739980,"open":2552236.508820393,"high":2555771.5212802035,"low":2549190.6722367876,"close":2551992.8049272196},{"time":1788740040,"open":2551992.8049272196,"high":2556057.458624089,"low":2549636.4982927013,"close":2551694.5798574244},{"time":1788740100,"open":2551424.8970377953,"high":2554993.128246644,"low":2547914.7403618474,"close":2550896.3032980245},{"time":1788740160,"open":2550896.3032980245,"high":2553341.2204201557,"low":2547378.84004715,"close":2549893.041849656},{"time":1788740220,"open":2549893.041849656,"high":2552578.8014233145,"low":2544780.542524566,"close":2548161.200868013},{"time":1788740280,"open":2548161.200868013,"high":2550768.0563058173,"low":2543883.5041565825,"close":2546936.0185295567},{"time":1788740340,"open":2546936.0185295567,"high":2550291.544432792,"low":2541431.2023178902,"close":2545025.34505206},{"time":1788740400,"open":2545101.3766528685,"high":2548906.386626057,"low":2540874.951258607,"close":2544085.351841249},{"time":1788740460,"open":2544085.351841249,"high":2550208.8913229643,"low":2542695.0060051475,"close":2546116.199337056},{"time":1788740520,"open":2546116.199337056,"high":2550717.1858388307,"low":2544532.777933699,"close":2547050.639258424},{"time":1788740580,"open":2547050.639258424,"high":2550907.7962822807,"low":2544367.83077534,"close":2547253.9198035947},{"time":1788740640,"open":2547253.9198035947,"high":2550335.964951931,"low":2543345.6150341495,"close":2546463.51563498},{"time":1788740700,"open":2545676.263508934,"high":2549166.412607989,"low":2543077.831869243,"close":2545695.5533931903},{"time":1788740760,"open":2545695.5533931903,"high":2550119.170184306,"low":2543321.820804196,"close":2546237.8377965004},{"time":1788740820,"open":2546237.8377965004,"high":2550754.3419018504,"low":2544618.720857239,"close":2546860.0541928043},{"time":1788740880,"open":2546860.0541928043,"high":2550023.894426674,"low":2544045.3667485947,"close":2546679.129899144},{"time":1788740940,"open":2546679.129899144,"high":2550087.4115984286,"low":2544467.1653563404,"close":2546790.491952297},{"time":1788741000,"open":2547054.5299431873,"high":2551908.1234404673,"low":2545078.525651224,"close":2547750.8977032984},{"time":1788741060,"open":2547750.8977032984,"high":2553210.3604565985,"low":2545760.1277085575,"close":2548798.8951066793},{"time":1788741120,"open":2548798.8951066793,"high":2551844.5996835832,"low":2544706.1592017114,"close":2547743.833740195},{"time":1788741180,"open":2547743.833740195,"high":2550955.2670872007,"low":2543940.198926864,"close":2546951.59560409},{"time":1788741240,"open":2546951.59560409,"high":2549176.6018944364,"low":2542542.7740792157,"close":2545569.9476428186},{"time":1788741300,"open":2545831.4299286795,"high":2549914.931773308,"low":2543112.625733036,"close":2546456.772597332},{"time":1788741360,"open":2546456.772597332,"high":2549787.871209152,"low":2544119.345999478,"close":2546483.774421134},{"time":1788741420,"open":2546483.774421134,"high":2549533.7500808393,"low":2543521.706084954,"close":2545902.2971604476},{"time":1788741480,"open":2545902.2971604476,"high":2548612.560990705,"low":2542294.466617574,"close":2545038.9013070664},{"time":1788741540,"open":2545038.9013070664,"high":2549406.6895166826,"low":2542429.4831187134,"close":2545169.6114600627},{"time":1788741600,"open":2544663.3438644577,"high":2548454.9555952093,"low":2542054.760745087,"close":2544965.071322765},{"time":1788741660,"open":2544965.071322765,"high":2547724.5026768767,"low":2541496.5203679497,"close":2544078.8796094046},{"time":1788741720,"open":2544078.8796094046,"high":2548899.5791107165,"low":2542225.5864554984,"close":2544790.56242063},{"time":1788741780,"open":2544790.56242063,"high":2548772.5438205716,"low":2542309.200922083,"close":2544472.249896642},{"time":1788741840,"open":2544472.249896642,"high":2548454.9555952093,"low":2542646.464374651,"close":2545024.126627318},{"time":1788741900,"open":2544809.4968039137,"high":2548970.4277562555,"low":2542002.153976676,"close":2543686.1017485308},{"time":1788741960,"open":2543686.1017485308,"high":2548398.8171603745,"low":2541228.9451225377,"close":2544736.4957766505},{"time":1788742020,"open":2544736.4957766505,"high":2548970.4277562555,"low":2540807.1020671846,"close":2543942.8910891484},{"time":1788742080,"open":2543942.8910891484,"high":2548779.890890962,"low":2541961.5339100915,"close":2545040.385906837},{"time":1788742140,"open":2545040.385906837,"high":2548525.841737237,"low":2541919.946667183,"close":2544705.179000473},{"time":1788742200,"open":2544713.360557243,"high":2547962.423144249,"low":2541733.502330938,"close":2543502.240095019},{"time":1788742260,"open":2543502.240095019,"high":2549277.733173115,"low":2542003.8038891545,"close":2544413.145603597},{"time":1788742320,"open":2544413.145603597,"high":2548915.1105337213,"low":2542619.4179072357,"close":2545168.52244837},{"time":1788742380,"open":2545168.52244837,"high":2549423.2104747733,"low":2542103.5499469684,"close":2545672.7021204107},{"time":1788742440,"open":2545672.7021204107,"high":2548279.9856074066,"low":2541978.0001464686,"close":2543362.136787078},{"time":1788742500,"open":2543834.6606285335,"high":2549611.001069505,"low":2543096.6818969455,"close":2545072.0830749054},{"time":1788742560,"open":2545072.0830749054,"high":2549166.3310224777,"low":2542542.11460163,"close":2544363.139669745},{"time":1788742620,"open":2544363.139669745,"high":2548308.7530746395,"low":2540676.6834373698,"close":2543697.2533029625},{"time":1788742680,"open":2543697.2533029625,"high":2547165.315810855,"low":2540530.1755099567,"close":2543469.941453818},{"time":1788742740,"open":2543469.941453818,"high":2548816.9474140992,"low":2541431.4826739966,"close":2544551.7375664376},{"time":1788742800,"open":2544517.0119284927,"high":2549036.257270652,"low":2542291.7991847154,"close":2545114.471440255},{"time":1788742860,"open":2545114.471440255,"high":2548464.5464410353,"low":2541324.329121023,"close":2544630.2702986547},{"time":1788742920,"open":2544630.2702986547,"high":2553846.2915383405,"low":2543209.0890099667,"close":2546547.290523677},{"time":1788742980,"open":2546547.290523677,"high":2551354.8623018744,"low":2543810.7227820265,"close":2547251.8346200036},{"time":1788743040,"open":2547251.8346200036,"high":2550846.674897771,"low":2544954.993905252,"close":2547542.809722288},{"time":1788743100,"open":2546422.7092717583,"high":2550201.3380250065,"low":2539823.6342221303,"close":2545308.5147947487},{"time":1788743160,"open":2545308.5147947487,"high":2546836.076757554,"low":2540541.719501129,"close":2543121.450433818},{"time":1788743220,"open":2543121.450433818,"high":2545375.680358471,"low":2538771.466123605,"close":2541558.2150226217},{"time":1788743280,"open":2541558.2150226217,"high":2544962.959636991,"low":2538024.6581099136,"close":2540903.3443963504},{"time":1788743340,"open":2540903.3443963504,"high":2543470.8154901015,"low":2537067.134879718,"close":2539733.5854483894},{"time":1788743400,"open":2539763.540796893,"high":2542230.8900276143,"low":2536356.948291388,"close":2538835.032553887},{"time":1788743460,"open":2538835.032553887,"high":2544516.7548303865,"low":2536860.88289356,"close":2540008.265567121},{"time":1788743520,"open":2540008.265567121,"high":2543977.0367519544,"low":2536353.1244898215,"close":2539823.8812351185},{"time":1788743580,"open":2539823.8812351185,"high":2542421.3787611783,"low":2535846.917380781,"close":2538564.169671748},{"time":1788743640,"open":2538564.169671748,"high":2541786.416315964,"low":2535952.653630856,"close":2538315.7507998436},{"time":1788743700,"open":2538507.379391658,"high":2542549.816266728,"low":2533714.9856797513,"close":2537388.270029247},{"time":1788743760,"open":2537388.270029247,"high":2541594.6447385442,"low":2533756.347887906,"close":2536777.0308935465},{"time":1788743820,"open":2536777.0308935465,"high":2542835.57093832,"low":2535445.453125081,"close":2538497.238590022},{"time":1788743880,"open":2538497.238590022,"high":2544990.6742469547,"low":2535668.168725399,"close":2539318.0478414386},{"time":1788743940,"open":2539318.0478414386,"high":2543343.579243372,"low":2531970.5433140183,"close":2538966.6445324197},{"time":1788744000,"open":2537070.998184255,"high":2538367.164077802,"low":2531718.21857659,"close":2534784.2122651017},{"time":1788744060,"open":2534784.2122651017,"high":2538779.612652715,"low":2531692.817815492,"close":2534755.8325486323},{"time":1788744120,"open":2534755.8325486323,"high":2539414.1489218106,"low":2533469.492560082,"close":2535736.9905414702},{"time":1788744180,"open":2535736.9905414702,"high":2539763.1438698135,"low":2533426.0478197793,"close":2535964.263402377},{"time":1788744240,"open":2535964.263402377,"high":2539001.7003468983,"low":2532894.1488518883,"close":2535134.0710290363},{"time":1788744300,"open":2534897.603524948,"high":2537971.775732794,"low":2531497.1937074345,"close":2534107.0942447768},{"time":1788744360,"open":2534107.0942447768,"high":2536797.9931310825,"low":2531108.0041935807,"close":2533252.9596038046},{"time":1788744420,"open":2533252.9596038046,"high":2537369.022504888,"low":2531309.560953152,"close":2533364.4890909395},{"time":1788744480,"open":2533364.4890909395,"high":2538828.319793502,"low":2532058.9719573115,"close":2534619.7917182148},{"time":1788744540,"open":2534619.7917182148,"high":2539018.662918104,"low":2532800.132435245,"close":2535300.6129594864},{"time":1788744600,"open":2535134.811979575,"high":2538059.5743025797,"low":2531821.5760205323,"close":2534236.2981280955},{"time":1788744660,"open":2534236.2981280955,"high":2538345.070317687,"low":2531942.5719372598,"close":2534447.7186220097},{"time":1788744720,"open":2534447.7186220097,"high":2538694.0098917065,"low":2532726.8720886037,"close":2535220.6832993333},{"time":1788744780,"open":2535220.6832993333,"high":2540375.2642028932,"low":2533705.009175822,"close":2536584.1565197227},{"time":1788744840,"open":2536584.1565197227,"high":2539709.1068343096,"low":2533957.3085039025,"close":2536172.0471009617},{"time":1788744900,"open":2536076.8477882873,"high":2539613.7747523873,"low":2533647.8751614224,"close":2536045.398118746},{"time":1788744960,"open":2536045.398118746,"high":2539011.083566553,"low":2533089.1111480454,"close":2535354.2938459585},{"time":1788745020,"open":2535354.2938459585,"high":2539074.524744009,"low":2533380.275118479,"close":2535377.5919986996},{"time":1788745080,"open":2535377.5919986996,"high":2538947.6423890963,"low":2533008.5160203553,"close":2535133.0091125043},{"time":1788745140,"open":2535133.0091125043,"high":2537678.818839971,"low":2531868.439464363,"close":2534330.313084994},{"time":1788745200,"open":2534643.725775753,"high":2537770.5740493494,"low":2532107.9665801697,"close":2534372.200425408},{"time":1788745260,"open":2534372.200425408,"high":2537516.777957238,"low":2530872.0737968055,"close":2533385.040602683},{"time":1788745320,"open":2533385.040602683,"high":2536850.563215444,"low":2531057.119126423,"close":2533250.7068422185},{"time":1788745380,"open":2533250.7068422185,"high":2536945.736749986,"low":2530610.550298182,"close":2533000.3792794757},{"time":1788745440,"open":2533000.3792794757,"high":2536279.5220081923,"low":2530806.3383637136,"close":2532922.7996817515},{"time":1788745500,"open":2532367.2054604823,"high":2537404.2217899906,"low":2530731.098290262,"close":2533085.528143495},{"time":1788745560,"open":2533085.528143495,"high":2536579.5654179086,"low":2530930.9102176186,"close":2533163.911673564},{"time":1788745620,"open":2533163.911673564,"high":2536960.176051177,"low":2531419.7467906815,"close":2533555.7877308284},{"time":1788745680,"open":2533555.7877308284,"high":2536896.7409456326,"low":2529985.641787483,"close":2532653.419022124},{"time":1788745740,"open":2532653.419022124,"high":2536738.1531817704,"low":2530574.8299978874,"close":2532756.7339989254},{"time":1788745800,"open":2532074.463862519,"high":2535674.3024317943,"low":2530172.88997259,"close":2532238.657480305},{"time":1788745860,"open":2532238.657480305,"high":2536435.3186417106,"low":2530667.186064839,"close":2532823.470705997},{"time":1788745920,"open":2532823.470705997,"high":2536784.117737922,"low":2531281.1208905997,"close":2532937.2594793625},{"time":1788745980,"open":2532937.2594793625,"high":2537354.879895359,"low":2531326.229005518,"close":2533226.5541332103},{"time":1788746040,"open":2533226.5541332103,"high":2537640.2609740775,"low":2532218.090317952,"close":2534221.608059643},{"time":1788746100,"open":2533576.3014212274,"high":2538103.6165261366,"low":2531851.564436188,"close":2534483.717315346},{"time":1788746160,"open":2534483.717315346,"high":2538167.0183950546,"low":2532198.5436497824,"close":2533828.5939998715},{"time":1788746220,"open":2533828.5939998715,"high":2537215.9903612845,"low":2532291.463173969,"close":2533979.9582287925},{"time":1788746280,"open":2533979.9582287925,"high":2537120.887557907,"low":2531932.3590444536,"close":2533869.5961472034},{"time":1788746340,"open":2533869.5961472034,"high":2536645.373541022,"low":2531872.9069285467,"close":2533592.869599353},{"time":1788746400,"open":2533396.641751563,"high":2536670.7986299577,"low":2531351.8738488117,"close":2533167.0718681565},{"time":1788746460,"open":2533167.0718681565,"high":2536860.9895052062,"low":2531434.2723944886,"close":2533381.741786876},{"time":1788746520,"open":2533381.741786876,"high":2536544.004713125,"low":2531062.1002259823,"close":2533088.0536002386},{"time":1788746580,"open":2533088.0536002386,"high":2536227.019921044,"low":2530670.724294373,"close":2532810.8490145155},{"time":1788746640,"open":2532810.8490145155,"high":2535656.4472952974,"low":2530474.799096511,"close":2532409.6880917572},{"time":1788746700,"open":2532325.0905500315,"high":2535349.859350476,"low":2529267.497283922,"close":2531729.4462957564},{"time":1788746760,"open":2531729.4462957564,"high":2534620.8186837956,"low":2529192.286010958,"close":2531420.2408391},{"time":1788746820,"open":2531420.2408391,"high":2534081.9625388584,"low":2527693.240733406,"close":2529907.8478220184},{"time":1788746880,"open":2529907.8478220184,"high":2533764.988335954,"low":2528211.988926623,"close":2530158.2020504666},{"time":1788746940,"open":2530158.2020504666,"high":2533638.1986547923,"low":2527703.672768516,"close":2529978.3707252163},{"time":1788747000,"open":2530117.345752036,"high":2533175.0906528016,"low":2527862.9824663037,"close":2529751.1849443777},{"time":1788747060,"open":2529751.1849443777,"high":2533809.073882227,"low":2528317.0463345526,"close":2530260.6922424114},{"time":1788747120,"open":2530260.6922424114,"high":2533809.073882227,"low":2528246.010133165,"close":2530254.62784244},{"time":1788747180,"open":2530254.62784244,"high":2533967.569689583,"low":2527820.44569232,"close":2530111.699997521},{"time":1788747240,"open":2530111.699997521,"high":2533745.675559284,"low":2527433.369217772,"close":2529855.0906442963},{"time":1788747300,"open":2530082.1156502827,"high":2535082.6199134705,"low":2529076.6351423305,"close":2530941.315472972},{"time":1788747360,"open":2530941.315472972,"high":2534829.003864658,"low":2529058.5325910067,"close":2531102.219445331},{"time":1788747420,"open":2531102.219445331,"high":2535875.1700660083,"low":2529987.2990374966,"close":2532111.1362539},{"time":1788747480,"open":2532111.1362539,"high":2537143.2503100685,"low":2530220.459004924,"close":2532843.873258744},{"time":1788747540,"open":2532843.873258744,"high":2537491.9723771852,"low":2531497.625549797,"close":2533918.4880240206},{"time":1788747600,"open":2533310.175007689,"high":2537770.2445541327,"low":2532031.6940286923,"close":2534216.472426479},{"time":1788747660,"open":2534216.472426479,"high":2537484.9949949845,"low":2532111.903965426,"close":2534195.4028231003},{"time":1788747720,"open":2534195.4028231003,"high":2536660.940713001,"low":2531592.0574714714,"close":2533597.122346916},{"time":1788747780,"open":2533597.122346916,"high":2536470.7743402356,"low":2531224.651277005,"close":2533151.0562566933},{"time":1788747840,"open":2533151.0562566933,"high":2537358.217413141,"low":2531245.272975962,"close":2533586.0799642564},{"time":1788747900,"open":2533926.5921745,"high":2537889.428527033,"low":2532582.8799745305,"close":2534612.088777188},{"time":1788747960,"open":2534612.088777188,"high":2538681.894906174,"low":2533307.7591821896,"close":2535014.415073191},{"time":1788748020,"open":2535014.415073191,"high":2538586.798940677,"low":2533136.1824088753,"close":2535173.476558397},{"time":1788748080,"open":2535173.476558397,"high":2539601.155905978,"low":2534035.604276278,"close":2535757.505313829},{"time":1788748140,"open":2535757.505313829,"high":2540457.0195954503,"low":2534426.4348494704,"close":2536512.8398496546},{"time":1788748200,"open":2535797.6991879353,"high":2539550.628608989,"low":2533817.6720129107,"close":2535947.0164827295},{"time":1788748260,"open":2535947.0164827295,"high":2539614.008045177,"low":2534084.796923004,"close":2536278.2453738493},{"time":1788748320,"open":2536278.2453738493,"high":2538663.3165023597,"low":2533848.5748129003,"close":2535608.8575929743},{"time":1788748380,"open":2535608.8575929743,"high":2538441.4884757027,"low":2533347.261292114,"close":2535366.9583617104},{"time":1788748440,"open":2535366.9583617104,"high":2538346.419321421,"low":2533431.495414944,"close":2535211.445938337},{"time":1788748500,"open":2535534.818749355,"high":2545315.9857442738,"low":2533930.549420513,"close":2536837.5221988307},{"time":1788748560,"open":2536837.5221988307,"high":2543519.3373170183,"low":2536182.720963975,"close":2538906.528310534},{"time":1788748620,"open":2538906.528310534,"high":2542758.6870722226,"low":2536805.3532023327,"close":2539040.59412273},{"time":1788748680,"open":2539040.59412273,"high":2550785.7213902655,"low":2538318.0940388204,"close":2542414.1530263987},{"time":1788748740,"open":2542414.1530263987,"high":2550903.983443579,"low":2542122.2177315955,"close":2545974.8478156836},{"time":1788748800,"open":2545808.1712198025,"high":2551846.193139385,"low":2542377.147500767,"close":2546041.615796765},{"time":1788748860,"open":2546041.615796765,"high":2550420.0673002712,"low":2543332.0440008603,"close":2545970.9807545505},{"time":1788748920,"open":2545970.9807545505,"high":2548993.9414611575,"low":2543349.005320409,"close":2545403.4515035814},{"time":1788748980,"open":2545403.4515035814,"high":2547789.657419239,"low":2541736.1225462495,"close":2543839.43242125},{"time":1788749040,"open":2543839.43242125,"high":2546838.90685983,"low":2541001.726533989,"close":2543039.1721382746},{"time":1788749100,"open":2544042.843588872,"high":2547368.5150689725,"low":2540987.6816059286,"close":2543492.9130162485},{"time":1788749160,"open":2543492.9130162485,"high":2548034.3031261293,"low":2541699.478889729,"close":2543925.3461143393},{"time":1788749220,"open":2543925.3461143393,"high":2547558.74022816,"low":2541872.885248764,"close":2543716.0853721597},{"time":1788749280,"open":2543716.0853721597,"high":2546956.3605573988,"low":2541302.8367813504,"close":2543409.565547494},{"time":1788749340,"open":2543409.565547494,"high":2547748.9653873476,"low":2541573.7142330785,"close":2543423.928831},{"time":1788749400,"open":2543089.942229914,"high":2547034.0104893716,"low":2540948.0471016336,"close":2543004.3831275417},{"time":1788749460,"open":2543004.3831275417,"high":2546558.5100393626,"low":2540996.86377948,"close":2542773.903221756},{"time":1788749520,"open":2542773.903221756,"high":2545766.009289347,"low":2540024.0881064585,"close":2541948.116778007},{"time":1788749580,"open":2541948.116778007,"high":2544593.1081793243,"low":2538704.1052302425,"close":2540935.341588232},{"time":1788749640,"open":2540935.341588232,"high":2543420.2070693015,"low":2537065.008139647,"close":2539382.9516403903},{"time":1788749700,"open":2539792.6064601433,"high":2542815.948577777,"low":2536727.7719743764,"close":2538674.554165319},{"time":1788749760,"open":2538674.554165319,"high":2543354.936023549,"low":2536281.4770489912,"close":2538556.5492583755},{"time":1788749820,"open":2538556.5492583755,"high":2541294.1016720673,"low":2532551.035013648,"close":2535819.9914768767},{"time":1788749880,"open":2535819.9914768767,"high":2537648.010127138,"low":2531015.4323348096,"close":2533691.8845196622},{"time":1788749940,"open":2533691.8845196622,"high":2536696.8558110693,"low":2528858.953099639,"close":2531634.405480311},{"time":1788750000,"open":2531922.190864669,"high":2535843.701746081,"low":2529064.513462346,"close":2531085.944805273},{"time":1788750060,"open":2531085.944805273,"high":2536192.497973798,"low":2528472.3664797186,"close":2530876.7281720415},{"time":1788750120,"open":2530876.7281720415,"high":2538538.945323894,"low":2530876.7281720415,"close":2533746.8978584725},{"time":1788750180,"open":2533746.8978584725,"high":2538887.7415516106,"low":2533086.1052044965,"close":2535081.627582687},{"time":1788750240,"open":2535081.627582687,"high":2538856.0328036365,"low":2532572.1465980774,"close":2534636.234759419},{"time":1788750300,"open":2534674.7609323156,"high":2538799.4954271363,"low":2532448.6488062907,"close":2534702.7422049376},{"time":1788750360,"open":2534702.7422049376,"high":2537784.800068944,"low":2531649.5982199097,"close":2533997.3081351616},{"time":1788750420,"open":2533997.3081351616,"high":2536928.6508604693,"low":2530346.564324943,"close":2533002.1567695667},{"time":1788750480,"open":2533002.1567695667,"high":2535311.4801333505,"low":2528414.0290797437,"close":2530766.041876796},{"time":1788750540,"open":2530766.041876796,"high":2534772.4232243104,"low":2528138.977174811,"close":2530390.2199735935},{"time":1788750600,"open":2530027.0996309095,"high":2533774.580428236,"low":2527916.2946591456,"close":2530006.775800487},{"time":1788750660,"open":2530006.775800487,"high":2533869.694466892,"low":2528101.9987436994,"close":2530148.1618040046},{"time":1788750720,"open":2530148.1618040046,"high":2533425.8289531656,"low":2527403.8004221125,"close":2529194.528828632},{"time":1788750780,"open":2529194.528828632,"high":2533140.4868371985,"low":2526648.6128051598,"close":2529308.848078343},{"time":1788750840,"open":2529308.848078343,"high":2532981.963439439,"low":2527311.656135336,"close":2529180.0169846728},{"time":1788750900,"open":2529404.3660004064,"high":2533206.6497039804,"low":2527519.484409475,"close":2529463.503744936},{"time":1788750960,"open":2529463.503744936,"high":2533460.309639114,"low":2527448.644983087,"close":2529715.4707943946},{"time":1788751020,"open":2529715.4707943946,"high":2532255.424947229,"low":2526591.891021535,"close":2528697.5294906283},{"time":1788751080,"open":2528697.5294906283,"high":2533650.5545904646,"low":2526452.5724987527,"close":2527791.257771101},{"time":1788751140,"open":2527791.257771101,"high":2533745.6770661394,"low":2527791.257771101,"close":2529985.847740594},{"time":1788751200,"open":2530057.602834578,"high":2534071.205925261,"low":2528668.6627858626,"close":2530411.437805964},{"time":1788751260,"open":2530411.437805964,"high":2534324.8730546613,"low":2529290.22268237,"close":2530775.5104989256},{"time":1788751320,"open":2530775.5104989256,"high":2534102.9143164363,"low":2528755.401693169,"close":2530541.3381168623},{"time":1788751380,"open":2530541.3381168623,"high":2534419.9982281863,"low":2528909.995853337,"close":2530845.9572476535},{"time":1788751440,"open":2530845.9572476535,"high":2534102.9143164363,"low":2527782.6762896874,"close":2530148.803243622},{"time":1788751500,"open":2530048.190664639,"high":2532955.809201236,"low":2526269.4628185444,"close":2528580.7565489905},{"time":1788751560,"open":2528580.7565489905,"high":2533177.7591131655,"low":2525914.5374389784,"close":2527936.903745074},{"time":1788751620,"open":2527936.903745074,"high":2532480.202247101,"low":2526824.741977988,"close":2528884.465269257},{"time":1788751680,"open":2528884.465269257,"high":2532131.423814069,"low":2526207.9348153183,"close":2528213.8492210447},{"time":1788751740,"open":2528213.8492210447,"high":2531053.3813846963,"low":2525968.0038622958,"close":2527893.2218253952},{"time":1788751800,"open":2529034.380355908,"high":2533179.331251015,"low":2527075.2215665695,"close":2529270.8595196325},{"time":1788751860,"open":2529270.8595196325,"high":2533274.4955821787,"low":2526426.071488809,"close":2529111.242646155},{"time":1788751920,"open":2529111.242646155,"high":2531847.0306147207,"low":2526465.5345749985,"close":2527989.410724363},{"time":1788751980,"open":2527989.410724363,"high":2533369.6599133424,"low":2527216.120564708,"close":2529193.380872379},{"time":1788752040,"open":2529193.380872379,"high":2532766.952482638,"low":2527542.5034672944,"close":2529178.835885774},{"time":1788752100,"open":2528561.836172087,"high":2532402.787080179,"low":2526031.8902245536,"close":2528057.331297444},{"time":1788752160,"open":2528057.331297444,"high":2531578.230745158,"low":2525739.7969081015,"close":2527624.808871134},{"time":1788752220,"open":2527624.808871134,"high":2531165.9525776478,"low":2525179.39554086,"close":2527197.8154757563},{"time":1788752280,"open":2527197.8154757563,"high":2530119.400306275,"low":2525195.671790045,"close":2526701.3570232918},{"time":1788752340,"open":2526701.3570232918,"high":2532928.7030865895,"low":2524726.076041253,"close":2526582.151012161},{"time":1788752400,"open":2526817.5505453367,"high":2530037.962802668,"low":2524616.6005492588,"close":2526375.1295670555},{"time":1788752460,"open":2526375.1295670555,"high":2533152.1487530163,"low":2522473.8988128393,"close":2524761.939390108},{"time":1788752520,"open":2524761.939390108,"high":2529593.9295636155,"low":2523110.913108674,"close":2525034.169970972},{"time":1788752580,"open":2525034.169970972,"high":2529689.0795434127,"low":2523473.2573595853,"close":2525511.067039313},{"time":1788752640,"open":2525511.067039313,"high":2529974.529482804,"low":2523969.1171131996,"close":2525835.5962783787},{"time":1788752700,"open":2525751.4192370162,"high":2529731.6364909927,"low":2523995.444787093,"close":2525863.1448363313},{"time":1788752760,"open":2525863.1448363313,"high":2529255.9024470453,"low":2524014.9034500606,"close":2525801.590020426},{"time":1788752820,"open":2525801.590020426,"high":2529573.0584763438,"low":2524182.266295007,"close":2525859.799137617},{"time":1788752880,"open":2525859.799137617,"high":2529509.627270484,"low":2524249.552738818,"close":2525872.867410736},{"time":1788752940,"open":2525872.867410736,"high":2529002.1776236068,"low":2524132.7404432464,"close":2525514.029997073},{"time":1788753000,"open":2525888.764086946,"high":2529377.429282502,"low":2523680.16673404,"close":2525440.1168567115},{"time":1788753060,"open":2525440.1168567115,"high":2529472.590209111,"low":2524184.804867752,"close":2525896.824057849},{"time":1788753120,"open":2525896.824057849,"high":2528965.0652671936,"low":2523442.1718477467,"close":2525276.9534413037},{"time":1788753180,"open":2525276.9534413037,"high":2528394.099707536,"low":2522178.1168433516,"close":2523632.4742020313},{"time":1788753240,"open":2523632.4742020313,"high":2530011.8354598987,"low":2523048.8921985705,"close":2525200.4943369566},{"time":1788753300,"open":2525235.6730197854,"high":2530459.4509297092,"low":2524117.477253659,"close":2526056.315851767},{"time":1788753360,"open":2526056.315851767,"high":2530681.496185078,"low":2524790.0617355322,"close":2526814.747349579},{"time":1788753420,"open":2526814.747349579,"high":2530998.7036927473,"low":2523987.0750242686,"close":2526318.0529052266},{"time":1788753480,"open":2526318.0529052266,"high":2530935.262191213,"low":2523082.263578879,"close":2526212.8573387745},{"time":1788753540,"open":2526212.8573387745,"high":2528778.2511390625,"low":2522582.4994147643,"close":2524596.456901636},{"time":1788753600,"open":2524525.056545255,"high":2528833.611928218,"low":2522031.6558872527,"close":2523469.0527507532},{"time":1788753660,"open":2523469.0527507532,"high":2529975.5266594086,"low":2523392.0221579,"close":2525621.675262805},{"time":1788753720,"open":2525621.675262805,"high":2529658.328122967,"low":2523121.396038841,"close":2525212.0780655732},{"time":1788753780,"open":2525212.0780655732,"high":2529087.3707573717,"low":2522607.9091267963,"close":2524454.5014443505},{"time":1788753840,"open":2524454.5014443505,"high":2529214.250171948,"low":2522821.3870390253,"close":2524735.405094293},{"time":1788753900,"open":2524780.3694858328,"high":2529354.455585367,"low":2523342.3412154126,"close":2525238.220862986},{"time":1788753960,"open":2525238.220862986,"high":2528815.2084698407,"low":2523461.1585066733,"close":2525062.094642632},{"time":1788754020,"open":2525062.094642632,"high":2529576.4985152897,"low":2523365.299507622,"close":2525030.154048865},{"time":1788754080,"open":2525030.154048865,"high":2529639.9393524104,"low":2524340.0333024473,"close":2525883.653751919},{"time":1788754140,"open":2525883.653751919,"high":2529639.9393524104,"low":2524074.1715906775,"close":2525823.4283448374},{"time":1788754200,"open":2525883.6929168263,"high":2529414.804405464,"low":2523883.0265103634,"close":2525832.621253719},{"time":1788754260,"open":2525832.621253719,"high":2528748.659722279,"low":2523738.3275389993,"close":2525361.1344202813},{"time":1788754320,"open":2525361.1344202813,"high":2528590.0538453297,"low":2522039.671312239,"close":2524360.0750342035},{"time":1788754380,"open":2524360.0750342035,"high":2528336.2844422115,"low":2521630.097982581,"close":2522903.842663356},{"time":1788754440,"open":2522903.842663356,"high":2530493.3243687167,"low":2522903.842663356,"close":2524969.157086153},{"time":1788754500,"open":2524758.2855692646,"high":2530852.924975618,"low":2524758.2855692646,"close":2526555.584856696},{"time":1788754560,"open":2526555.584856696,"high":2530789.4879231937,"low":2523807.929542341,"close":2526155.124752599},{"time":1788754620,"open":2526155.124752599,"high":2529837.932136836,"low":2523808.1217473517,"close":2525616.9530893997},{"time":1788754680,"open":2525616.9530893997,"high":2529774.4950844124,"low":2525306.9145234013,"close":2525587.5274845418},{"time":1788754740,"open":2525587.5274845418,"high":2530662.613818346,"low":2524730.7742510783,"close":2526617.926430472},{"time":1788754800,"open":2526472.16089185,"high":2530611.7650227076,"low":2525628.763572476,"close":2527124.2522204313},{"time":1788754860,"open":2527124.2522204313,"high":2530611.7650227076,"low":2525379.068680792,"close":2526823.995382202},{"time":1788754920,"open":2526823.995382202,"high":2530611.7650227076,"low":2525380.1321018212,"close":2526919.8103398895},{"time":1788754980,"open":2526919.8103398895,"high":2530611.7650227076,"low":2525642.2077706847,"close":2526951.6630271184},{"time":1788755040,"open":2526951.6630271184,"high":2530611.7650227076,"low":2524941.2209397573,"close":2526284.8114302726},{"time":1788755100,"open":2525730.8676299844,"high":2529771.484766687,"low":2524192.1099179657,"close":2526108.1909068367},{"time":1788755160,"open":2526108.1909068367,"high":2526343.34458922,"low":2524354.9510766277,"close":2525749.9384890595},{"time":1788755220,"open":2525749.9384890595,"high":2529834.904250129,"low":2524281.1596654207,"close":2526004.722202025},{"time":1788755280,"open":2526004.722202025,"high":2529803.1945084077,"low":2522872.938026675,"close":2525323.8934179842},{"time":1788755340,"open":2525323.8934179842,"high":2528661.6438064487,"low":2522400.5275078984,"close":2524366.361219961},{"time":1788755400,"open":2524032.2893125704,"high":2527566.0703790993,"low":2521212.600923393,"close":2523540.4152501016},{"time":1788755460,"open":2523540.4152501016,"high":2527597.7759243874,"low":2521252.5348315104,"close":2523400.4712046394},{"time":1788755520,"open":2523400.4712046394,"high":2527534.364833811,"low":2522055.119494049,"close":2523614.3551312014},{"time":1788755580,"open":2523614.3551312014,"high":2528105.0646489994,"low":2522145.2692023925,"close":2524166.2556526684},{"time":1788755640,"open":2524166.2556526684,"high":2528041.653558423,"low":2521378.9212034657,"close":2523128.8333649677},{"time":1788755700,"open":2523310.021760081,"high":2527589.0383061473,"low":2520141.5511054043,"close":2522587.458813492},{"time":1788755760,"open":2522587.458813492,"high":2527176.836618912,"low":2521177.6064273054,"close":2523412.9478244847},{"time":1788755820,"open":2523412.9478244847,"high":2528254.9025701433,"low":2522157.704447298,"close":2524305.5368479416},{"time":1788755880,"open":2524305.5368479416,"high":2528413.4416806186,"low":2522476.8349384237,"close":2524415.249510093},{"time":1788755940,"open":2524415.249510093,"high":2527969.532171288,"low":2522673.529928799,"close":2524225.37066591},{"time":1788756000,"open":2524075.5761170266,"high":2528548.752064144,"low":2521680.8677186193,"close":2523917.824319133},{"time":1788756060,"open":2523917.824319133,"high":2528199.9867190314,"low":2522495.6702602515,"close":2524223.2268649368},{"time":1788756120,"open":2524223.2268649368,"high":2527756.103552525,"low":2522632.1219816227,"close":2524236.582217542},{"time":1788756180,"open":2524236.582217542,"high":2528421.928302285,"low":2522958.5600515464,"close":2524592.5539882216},{"time":1788756240,"open":2524592.5539882216,"high":2529341.4005757626,"low":2524018.5625165286,"close":2525722.9510484},{"time":1788756300,"open":2524915.061517016,"high":2528944.3990153354,"low":2523487.869464359,"close":2525211.3898094287},{"time":1788756360,"open":2525211.3898094287,"high":2529356.444400446,"low":2523107.5991431675,"close":2525240.7189957425},{"time":1788756420,"open":2525240.7189957425,"high":2529007.790613045,"low":2523785.0837000078,"close":2525554.602476541},{"time":1788756480,"open":2525554.602476541,"high":2529166.269607318,"low":2523834.0460463944,"close":2525372.1505506127},{"time":1788756540,"open":2525372.1505506127,"high":2529958.6645786846,"low":2524327.0815020604,"close":2525640.142694141},{"time":1788756600,"open":2525730.2618816122,"high":2528844.454525468,"low":2523812.8801157936,"close":2525417.5573787703},{"time":1788756660,"open":2525417.5573787703,"high":2529446.696191959,"low":2523860.465729462,"close":2525532.983419339},{"time":1788756720,"open":2525532.983419339,"high":2528622.576016761,"low":2523004.4254705813,"close":2524499.8352004653},{"time":1788756780,"open":2524499.8352004653,"high":2528400.6975080534,"low":2523533.36088419,"close":2524932.0719705583}]},"pricing":{"TWD":"derived"},"outliers_excluded":13,"wicks_clipped":0}