{"as_of":"2026-09-08T14:54:04.041422+00:00","base":"BTC","window_minutes":1440,"series":{"UAH":[{"time":1788792840,"open":3567593.3499433636,"high":3574047.3713159617,"low":3564117.349612398,"close":3567593.3499433636},{"time":1788792900,"open":3567702.170654605,"high":3572760.7616328015,"low":3563104.1654924355,"close":3566591.4916876387},{"time":1788792960,"open":3566591.4916876387,"high":3572175.498588897,"low":3563824.9818438194,"close":3565613.286374891},{"time":1788793020,"open":3565613.286374891,"high":3571815.336715725,"low":3563220.454592637,"close":3565705.0734442603},{"time":1788793080,"open":3565705.0734442603,"high":3570869.911798648,"low":3562504.5669710385,"close":3565179.2207240267},{"time":1788793140,"open":3565179.2207240267,"high":3570149.588052304,"low":3562175.3771576686,"close":3564735.5152852144},{"time":1788793200,"open":3563298.272854427,"high":3569250.187749665,"low":3559823.5753601287,"close":3562558.7497427515},{"time":1788793260,"open":3562558.7497427515,"high":3568575.1565086804,"low":3558796.6020505046,"close":3561566.3484886424},{"time":1788793320,"open":3561566.3484886424,"high":3568890.1710878066,"low":3558787.589999188,"close":3561794.935028661},{"time":1788793380,"open":3561794.935028661,"high":3566910.0794475838,"low":3557776.122025988,"close":3560887.3514790516},{"time":1788793440,"open":3560887.3514790516,"high":3566100.041958402,"low":3557352.937339141,"close":3560232.823793955},{"time":1788793500,"open":3560584.388297121,"high":3565822.0944632427,"low":3556647.693256883,"close":3559657.1769689415},{"time":1788793560,"open":3559657.1769689415,"high":3563796.8007671107,"low":3554064.827137483,"close":3557638.209520995},{"time":1788793620,"open":3557638.209520995,"high":3564606.9182455637,"low":3554705.339129545,"close":3558520.1195436455},{"time":1788793680,"open":3558520.1195436455,"high":3563391.7420278843,"low":3555352.180719833,"close":3557826.644978259},{"time":1788793740,"open":3557826.644978259,"high":3565146.996564532,"low":3556294.293924785,"close":3558990.5025333427},{"time":1788793800,"open":3559980.314815285,"high":3566678.7495895084,"low":3557351.1942843455,"close":3560193.5786283156},{"time":1788793860,"open":3560193.5786283156,"high":3565823.3877607877,"low":3556857.2077941685,"close":3559687.016114099},{"time":1788793920,"open":3559687.016114099,"high":3564382.778365048,"low":3556265.0655128756,"close":3558830.3723383257},{"time":1788793980,"open":3558830.3723383257,"high":3564787.9497576,"low":3556739.845461301,"close":3559419.074354095},{"time":1788794040,"open":3559419.074354095,"high":3564652.8926267494,"low":3555644.5988266165,"close":3558603.1108146096},{"time":1788794100,"open":3559820.222861226,"high":3565917.108258392,"low":3555504.036882817,"close":3559056.842916575},{"time":1788794160,"open":3559056.842916575,"high":3564340.902822952,"low":3555608.693037515,"close":3558418.2958856877},{"time":1788794220,"open":3558418.2958856877,"high":3564430.971704977,"low":3554573.045909644,"close":3557782.6576359095},{"time":1788794280,"open":3557782.6576359095,"high":3566635.5652336557,"low":3542047.549300132,"close":3554744.1325591546},{"time":1788794340,"open":3554744.1325591546,"high":3570465.5868006633,"low":3554744.1325591546,"close":3561253.3435808956},{"time":1788794400,"open":3562240.0364277484,"high":3572445.8642275957,"low":3558824.6081332313,"close":3563341.3935538596},{"time":1788794460,"open":3563341.3935538596,"high":3570193.5183072705,"low":3558715.8366058506,"close":3562857.333871023},{"time":1788794520,"open":3562857.333871023,"high":3568346.594652604,"low":3558962.1755591957,"close":3562079.616068392},{"time":1788794580,"open":3562079.616068392,"high":3568121.360060571,"low":3559522.613742999,"close":3562032.460938999},{"time":1788794640,"open":3562032.460938999,"high":3569247.533020734,"low":3559928.0360740474,"close":3562941.4071516753},{"time":1788794700,"open":3562938.335971465,"high":3569514.737682238,"low":3559508.38051181,"close":3562601.6176388445},{"time":1788794760,"open":3562601.6176388445,"high":3569334.5501639303,"low":3559132.913675353,"close":3562484.425466125},{"time":1788794820,"open":3562484.425466125,"high":3567217.3468238106,"low":3558973.008781778,"close":3562087.0299984193},{"time":1788794880,"open":3562087.0299984193,"high":3567893.050017466,"low":3558169.4570882022,"close":3561485.673200731},{"time":1788794940,"open":3561485.673200731,"high":3566226.3154731165,"low":3557252.5952885197,"close":3559830.0767059457},{"time":1788795000,"open":3558937.5237224796,"high":3565152.016426421,"low":3553725.109317227,"close":3557505.4095665435},{"time":1788795060,"open":3557505.4095665435,"high":3563215.486270839,"low":3550608.9763329034,"close":3554732.2486302606},{"time":1788795120,"open":3554732.2486302606,"high":3561504.134040325,"low":3550754.2109851977,"close":3553320.4919132553},{"time":1788795180,"open":3553320.4919132553,"high":3559747.746224797,"low":3548516.758402074,"close":3553369.624008605},{"time":1788795240,"open":3553369.624008605,"high":3558847.034524526,"low":3546084.2504447275,"close":3550694.2642892296},{"time":1788795300,"open":3553061.857838693,"high":3562842.426446044,"low":3550081.106097473,"close":3554107.6270915973},{"time":1788795360,"open":3554107.6270915973,"high":3562481.9015290635,"low":3549618.4653177173,"close":3553595.7186425827},{"time":1788795420,"open":3553595.7186425827,"high":3559597.7021932187,"low":3547422.8553698934,"close":3552543.812836699},{"time":1788795480,"open":3552543.812836699,"high":3558786.5211300123,"low":3546451.009698033,"close":3551378.8183866316},{"time":1788795540,"open":3551378.8183866316,"high":3559192.1116616153,"low":3547172.7619194393,"close":3550388.797090953},{"time":1788795600,"open":3551579.6042366205,"high":3559394.0954019725,"low":3546292.2418534355,"close":3550936.5281174304},{"time":1788795660,"open":3550936.5281174304,"high":3560781.1319551505,"low":3544903.097582187,"close":3549377.1016692286},{"time":1788795720,"open":3549377.1016692286,"high":3560784.2975316024,"low":3544455.592165488,"close":3548762.573569939},{"time":1788795780,"open":3548762.573569939,"high":3560115.3870774177,"low":3547436.9506307244,"close":3550706.1086376105},{"time":1788795840,"open":3550706.1086376105,"high":3559664.5797802643,"low":3547846.50901659,"close":3550453.9297178327},{"time":1788795900,"open":3551629.864822188,"high":3558814.2607816267,"low":3547307.727098793,"close":3550109.345133191},{"time":1788795960,"open":3550109.345133191,"high":3558724.069460092,"low":3546703.2941122013,"close":3550136.0493796756},{"time":1788796020,"open":3550136.0493796756,"high":3560302.417586951,"low":3548133.4348740433,"close":3551457.285498305},{"time":1788796080,"open":3551457.285498305,"high":3561610.1917492063,"low":3550218.51130149,"close":3554047.7265655566},{"time":1788796140,"open":3554047.7265655566,"high":3561880.7657138105,"low":3552350.901727723,"close":3554864.0810236554},{"time":1788796200,"open":3554430.126594007,"high":3562302.6676933663,"low":3551781.8184233443,"close":3554714.50348656},{"time":1788796260,"open":3554714.50348656,"high":3561806.6759797237,"low":3551088.247401342,"close":3554342.104892135},{"time":1788796320,"open":3554342.104892135,"high":3561806.6759797237,"low":3551615.0697114905,"close":3554205.7477526655},{"time":1788796380,"open":3554205.7477526655,"high":3560138.3402156527,"low":3551672.792284975,"close":3554358.4644481386},{"time":1788796440,"open":3554358.4644481386,"high":3559642.34850201,"low":3551616.0452264263,"close":3553804.7476912052},{"time":1788796500,"open":3550182.0718270624,"high":3557995.6663463553,"low":3546099.7948054434,"close":3550285.7598077264},{"time":1788796560,"open":3550285.7598077264,"high":3555022.7496873415,"low":3544674.0980334585,"close":3547736.908818267},{"time":1788796620,"open":3547736.908818267,"high":3555518.235797177,"low":3544325.91113043,"close":3547413.5843433845},{"time":1788796680,"open":3547413.5843433845,"high":3558040.7105381587,"low":3546509.5776522523,"close":3550940.8273909595},{"time":1788796740,"open":3550940.8273909595,"high":3557500.18023652,"low":3547113.9920563125,"close":3549605.389333556},{"time":1788796800,"open":3551378.9234230854,"high":3561530.9937899876,"low":3549292.7042528708,"close":3553294.4933008724},{"time":1788796860,"open":3553294.4933008724,"high":3561125.3935097815,"low":3551621.422075715,"close":3554074.125143888},{"time":1788796920,"open":3554074.125143888,"high":3562387.2610482,"low":3551845.4779667137,"close":3554663.1978306305},{"time":1788796980,"open":3554663.1978306305,"high":3563018.194817409,"low":3553431.7984331665,"close":3555700.3583169747},{"time":1788797040,"open":3555700.3583169747,"high":3562567.5278394027,"low":3551348.279833181,"close":3554851.4880789085},{"time":1788797100,"open":3554071.9031202984,"high":3560885.114448242,"low":3549728.9078988954,"close":3551739.5939542265},{"time":1788797160,"open":3551739.5939542265,"high":3559938.9213416963,"low":3551164.35838195,"close":3552999.162921072},{"time":1788797220,"open":3552999.162921072,"high":3559263.069122735,"low":3549582.625290022,"close":3551043.721869916},{"time":1788797280,"open":3551043.721869916,"high":3560344.432673073,"low":3551043.721869916,"close":3552491.937597512},{"time":1788797340,"open":3552491.937597512,"high":3561425.796223411,"low":3551809.735887646,"close":3553990.8875576975},{"time":1788797400,"open":3553550.0383865745,"high":3560443.410093663,"low":3552013.2445869413,"close":3553325.4244809444},{"time":1788797460,"open":3553325.4244809444,"high":3559497.3343561427,"low":3552412.9677834506,"close":3553177.9324334003},{"time":1788797520,"open":3553177.9324334003,"high":3560083.000288893,"low":3552421.595401928,"close":3553741.5696124146},{"time":1788797580,"open":3553741.5696124146,"high":3560173.1027400857,"low":3553123.771220966,"close":3554324.7600802365},{"time":1788797640,"open":3554324.7600802365,"high":3560173.1027400857,"low":3553288.679302044,"close":3554988.7134353817},{"time":1788797700,"open":3559063.9124085675,"high":3563352.187361466,"low":3556062.157963721,"close":3557522.730715869},{"time":1788797760,"open":3557522.730715869,"high":3562495.232845172,"low":3553862.9946939265,"close":3555667.465119939},{"time":1788797820,"open":3555667.465119939,"high":3563216.8787536304,"low":3554755.1259325584,"close":3555895.953648493},{"time":1788797880,"open":3555895.953648493,"high":3563577.70170786,"low":3555242.481133446,"close":3557780.686015335},{"time":1788797940,"open":3557780.686015335,"high":3563622.8045771383,"low":3556285.8989996156,"close":3557489.872255296},{"time":1788798000,"open":3557016.501802139,"high":3562923.1337185344,"low":3555621.9508292726,"close":3556639.891626241},{"time":1788798060,"open":3556639.891626241,"high":3562381.9713054947,"low":3554858.333506655,"close":3556065.5524411905},{"time":1788798120,"open":3556065.5524411905,"high":3561750.615156948,"low":3553626.2113066833,"close":3554989.215367164},{"time":1788798180,"open":3554989.215367164,"high":3562968.2305862876,"low":3553932.1711945557,"close":3555751.6145857987},{"time":1788798240,"open":3555751.6145857987,"high":3561119.2590084015,"low":3553321.819407765,"close":3554655.426910605},{"time":1788798300,"open":3551229.86012392,"high":3557191.8756315503,"low":3549458.6754980674,"close":3550590.833677657},{"time":1788798360,"open":3550590.833677657,"high":3558723.6915237857,"low":3549222.3781851507,"close":3550917.3800143516},{"time":1788798420,"open":3550917.3800143516,"high":3557056.7154057645,"low":3548860.578407384,"close":3549942.015445264},{"time":1788798480,"open":3549942.015445264,"high":3558498.42448081,"low":3549212.544971848,"close":3551029.407852883},{"time":1788798540,"open":3551029.407852883,"high":3557777.5699432874,"low":3549408.2812616304,"close":3550694.312752532},{"time":1788798600,"open":3551211.1009070394,"high":3558791.048660309,"low":3550534.632583935,"close":3551840.204260177},{"time":1788798660,"open":3551840.204260177,"high":3558700.928728462,"low":3550931.1987440013,"close":3552106.712667866},{"time":1788798720,"open":3552106.712667866,"high":3563206.925320797,"low":3552106.712667866,"close":3555580.4595585684},{"time":1788798780,"open":3555580.4595585684,"high":3561584.7665475565,"low":3553787.035682666,"close":3555114.133765115},{"time":1788798840,"open":3555114.133765115,"high":3563297.045252644,"low":3553732.347634239,"close":3555839.892516211},{"time":1788798900,"open":3558518.949194502,"high":3567980.2289895853,"low":3557306.3008767064,"close":3559296.006489752},{"time":1788798960,"open":3559296.006489752,"high":3566207.189908071,"low":3558770.8600774524,"close":3560177.4453983577},{"time":1788799020,"open":3560177.4453983577,"high":3569453.9518026817,"low":3559671.0910394653,"close":3561875.3532687365},{"time":1788799080,"open":3561875.3532687365,"high":3568732.4491594345,"low":3560813.916008678,"close":3562124.08451816},{"time":1788799140,"open":3562124.08451816,"high":3569408.8578874785,"low":3561560.1219426803,"close":3562759.9770779023},{"time":1788799200,"open":3563090.4463571846,"high":3567981.118073547,"low":3561478.289383049,"close":3562569.5059529007},{"time":1788799260,"open":3562569.5059529007,"high":3569514.453404131,"low":3561509.9031867916,"close":3562911.600415313},{"time":1788799320,"open":3562911.600415313,"high":3569288.9629143393,"low":3558570.0119151203,"close":3563154.1671612198},{"time":1788799380,"open":3563154.1671612198,"high":3568973.276228631,"low":3561641.061858988,"close":3563102.950854206},{"time":1788799440,"open":3563102.950854206,"high":3567710.5294857966,"low":3561085.8692869367,"close":3562516.9220925556},{"time":1788799500,"open":3558129.3660316574,"high":3564848.0239279396,"low":3556742.7792652315,"close":3558213.6226393916},{"time":1788799560,"open":3558213.6226393916,"high":3563586.832369894,"low":3556464.0596655393,"close":3557746.0471807565},{"time":1788799620,"open":3557746.0471807565,"high":3562550.8535900703,"low":3556036.236398118,"close":3556973.1115168924},{"time":1788799680,"open":3556973.1115168924,"high":3562685.9812570037,"low":3555610.765149852,"close":3556774.353479672},{"time":1788799740,"open":3556774.353479672,"high":3561695.045032825,"low":3556353.146570639,"close":3557006.176103957},{"time":1788799800,"open":3549959.593416752,"high":3556437.306469933,"low":3548764.605952269,"close":3549754.98754066},{"time":1788799860,"open":3549754.98754066,"high":3556392.3531455346,"low":3548640.6003561635,"close":3549727.3192645553},{"time":1788799920,"open":3549727.3192645553,"high":3556617.1197675276,"low":3549727.3192645553,"close":3551020.9458537768},{"time":1788799980,"open":3551020.9458537768,"high":3556931.793038318,"low":3550011.944429969,"close":3551169.083457753},{"time":1788800040,"open":3551169.083457753,"high":3557381.326282304,"low":3549874.7603391767,"close":3550710.696713313},{"time":1788800100,"open":3551178.4233069937,"high":3557220.5021381103,"low":3550117.6343546743,"close":3551290.0155997644},{"time":1788800160,"open":3551290.0155997644,"high":3556636.0319402134,"low":3549972.4917454827,"close":3550939.058514606},{"time":1788800220,"open":3550939.058514606,"high":3557400.3391220784,"low":3549827.124672262,"close":3551424.883625222},{"time":1788800280,"open":3551424.883625222,"high":3557939.8500739834,"low":3549252.115016677,"close":3550981.3731670436},{"time":1788800340,"open":3550981.3731670436,"high":3557760.013090015,"low":3549606.2373929555,"close":3551472.444917015},{"time":1788800400,"open":3551571.5265059583,"high":3558039.11209535,"low":3551223.943280611,"close":3552037.85103597},{"time":1788800460,"open":3552037.85103597,"high":3557544.5465920703,"low":3550544.146210702,"close":3551990.593283949},{"time":1788800520,"open":3551990.593283949,"high":3557409.665091176,"low":3550707.1375964885,"close":3551820.779846083},{"time":1788800580,"open":3551820.779846083,"high":3558668.5590995243,"low":3551042.5004485254,"close":3551987.5743401726},{"time":1788800640,"open":3551987.5743401726,"high":3557364.7045908775,"low":3551198.1642529,"close":3552102.63550766},{"time":1788800700,"open":3552248.1196991955,"high":3560253.1071490757,"low":3551464.3619502,"close":3553222.0961075737},{"time":1788800760,"open":3553222.0961075737,"high":3560343.0318325846,"low":3551606.2807483864,"close":3553797.961341514},{"time":1788800820,"open":3553797.961341514,"high":3560657.7682248666,"low":3552821.53976196,"close":3554601.7214075406},{"time":1788800880,"open":3554601.7214075406,"high":3561646.939743466,"low":3553590.497733485,"close":3554529.6525644115},{"time":1788800940,"open":3554529.6525644115,"high":3561152.3539841664,"low":3553807.6733990563,"close":3555251.507178679},{"time":1788801000,"open":3554713.483020049,"high":3561512.547587254,"low":3553498.4704290032,"close":3554881.6827426623},{"time":1788801060,"open":3554881.6827426623,"high":3564535.558602123,"low":3554556.415901563,"close":3555432.651680005},{"time":1788801120,"open":3555432.651680005,"high":3561467.5920497514,"low":3554536.796832939,"close":3555705.5336948964},{"time":1788801180,"open":3555705.5336948964,"high":3562366.7027998082,"low":3554536.796832939,"close":3556114.7032216494},{"time":1788801240,"open":3556114.7032216494,"high":3564344.746449933,"low":3556114.7032216494,"close":3557403.396204722},{"time":1788801300,"open":3560893.9864590797,"high":3566087.1613862934,"low":3558559.5325833247,"close":3560097.4215393085},{"time":1788801360,"open":3560097.4215393085,"high":3566402.158927269,"low":3559035.035642621,"close":3560241.5717936438},{"time":1788801420,"open":3560241.5717936438,"high":3566177.160683715,"low":3559507.9203818315,"close":3560629.858996814},{"time":1788801480,"open":3560629.858996814,"high":3566402.158927269,"low":3559889.5344924363,"close":3560721.7253048876},{"time":1788801540,"open":3560721.7253048876,"high":3565952.1624401608,"low":3559419.3297484606,"close":3560318.4077785886},{"time":1788801600,"open":3559232.5046272622,"high":3565539.3298402345,"low":3558932.0698034856,"close":3559959.871386156},{"time":1788801660,"open":3559959.871386156,"high":3566259.1046201014,"low":3557004.761976797,"close":3559136.8501636456},{"time":1788801720,"open":3559136.8501636456,"high":3565134.45652656,"low":3557278.8471822273,"close":3558732.8126179455},{"time":1788801780,"open":3558732.8126179455,"high":3564729.5832128846,"low":3557549.0127381873,"close":3559009.6339338473},{"time":1788801840,"open":3559009.6339338473,"high":3563649.921043085,"low":3556718.7276951433,"close":3557901.5597260077},{"time":1788801900,"open":3558360.0017881813,"high":3564918.9547566986,"low":3556842.3281367794,"close":3558208.136705369},{"time":1788801960,"open":3558208.136705369,"high":3564019.1203515097,"low":3557181.8668368324,"close":3558120.5844564554},{"time":1788802020,"open":3558120.5844564554,"high":3564154.095512288,"low":3557156.1582897436,"close":3558497.907436533},{"time":1788802080,"open":3558497.907436533,"high":3565773.797441628,"low":3557428.3224773565,"close":3559459.1137942798},{"time":1788802140,"open":3559459.1137942798,"high":3565908.7726024063,"low":3558036.3554173457,"close":3559533.694792528},{"time":1788802200,"open":3559682.2848401186,"high":3564527.846427044,"low":3558314.279356487,"close":3559292.5257862313},{"time":1788802260,"open":3559292.5257862313,"high":3563987.9232461858,"low":3558317.8387002894,"close":3559269.0974093066},{"time":1788802320,"open":3559269.0974093066,"high":3564302.87843502,"low":3557785.864235045,"close":3558972.4909279994},{"time":1788802380,"open":3558972.4909279994,"high":3564572.8400254487,"low":3557534.853023936,"close":3558920.7018776247},{"time":1788802440,"open":3558920.7018776247,"high":3563358.012868518,"low":3556616.8893116713,"close":3557887.693747629},{"time":1788802500,"open":3557407.67898832,"high":3562472.3723249296,"low":3556493.9420942003,"close":3557239.6710483856},{"time":1788802560,"open":3557239.6710483856,"high":3564316.86097555,"low":3555549.7855921714,"close":3557319.4881857373},{"time":1788802620,"open":3557319.4881857373,"high":3564046.9358071666,"low":3557319.4881857373,"close":3558524.8331452594},{"time":1788802680,"open":3558524.8331452594,"high":3565576.5117613394,"low":3557678.3664949164,"close":3559007.725973221},{"time":1788802740,"open":3559007.725973221,"high":3565666.4868174675,"low":3557922.287428425,"close":3559566.5306207384},{"time":1788802800,"open":3559693.066752902,"high":3566198.1419376074,"low":3558074.0684442124,"close":3559511.5046515907},{"time":1788802860,"open":3559511.5046515907,"high":3566468.0767013407,"low":3558977.0568100815,"close":3559997.119342737},{"time":1788802920,"open":3559997.119342737,"high":3566962.9571015188,"low":3558947.821117731,"close":3560727.357197729},{"time":1788802980,"open":3560727.357197729,"high":3566558.0549559183,"low":3559097.5832059286,"close":3560637.016583113},{"time":1788803040,"open":3560637.016583113,"high":3565748.250664718,"low":3559380.6144452696,"close":3559894.4358055573},{"time":1788803100,"open":3559850.7127543148,"high":3566514.250061305,"low":3559212.2794306665,"close":3560394.854883958},{"time":1788803160,"open":3560394.854883958,"high":3566244.3186129425,"low":3559560.003056647,"close":3560777.074863425},{"time":1788803220,"open":3560777.074863425,"high":3567009.1243833024,"low":3559623.3177583516,"close":3560802.1266993945},{"time":1788803280,"open":3560802.1266993945,"high":3565614.478566764,"low":3559108.6071233903,"close":3560297.203600147},{"time":1788803340,"open":3560297.203600147,"high":3566874.1586591215,"low":3559089.812896915,"close":3560234.5242416337},{"time":1788803400,"open":3558987.7034416827,"high":3566749.3330942392,"low":3558987.7034416827,"close":3560569.7519837758},{"time":1788803460,"open":3560569.7519837758,"high":3567873.6535790185,"low":3559269.7990085213,"close":3561221.9116392112},{"time":1788803520,"open":3561221.9116392112,"high":3567603.8166626715,"low":3559747.0651150346,"close":3561457.9781360007},{"time":1788803580,"open":3561457.9781360007,"high":3566704.360274848,"low":3559748.2802855237,"close":3560640.0484158406},{"time":1788803640,"open":3560640.0484158406,"high":3567019.1700105863,"low":3559047.6845216067,"close":3561026.9867246016},{"time":1788803700,"open":3561040.2568117986,"high":3565683.272818079,"low":3558702.2712656585,"close":3559688.7537630014},{"time":1788803760,"open":3559688.7537630014,"high":3565863.164766005,"low":3559403.809762318,"close":3560252.4370840015},{"time":1788803820,"open":3560252.4370840015,"high":3565413.434896191,"low":3559113.032793845,"close":3559766.2620844436},{"time":1788803880,"open":3559766.2620844436,"high":3566672.6785316695,"low":3558681.5450576437,"close":3559597.127152429},{"time":1788803940,"open":3559597.127152429,"high":3566133.002687893,"low":3559597.127152429,"close":3560310.800057123},{"time":1788804000,"open":3562095.2961486275,"high":3569720.2381112953,"low":3561351.6890178183,"close":3563345.600092004},{"time":1788804060,"open":3563345.600092004,"high":3568640.345431965,"low":3562028.0641768165,"close":3563028.3104523695},{"time":1788804120,"open":3563028.3104523695,"high":3567695.4393375507,"low":3560669.3536198963,"close":3562308.6742018103},{"time":1788804180,"open":3562308.6742018103,"high":3567020.5064129694,"low":3560468.5608030003,"close":3561506.325499747},{"time":1788804240,"open":3561506.325499747,"high":3567155.4929978857,"low":3513962.8686867673,"close":3560138.4091817164},{"time":1788804300,"open":3559126.7888258114,"high":3566096.895981027,"low":3559126.7888258114,"close":3560437.416722992},{"time":1788804360,"open":3560437.416722992,"high":3567266.447292195,"low":3559045.8491976336,"close":3560809.746034737},{"time":1788804420,"open":3560809.746034737,"high":3568615.9295743126,"low":3559694.686646648,"close":3561227.215887325},{"time":1788804480,"open":3561227.215887325,"high":3566726.6543793483,"low":3558434.1517997133,"close":3560278.9168143026},{"time":1788804540,"open":3560278.9168143026,"high":3566861.60260756,"low":3558662.0198728573,"close":3559983.987403588},{"time":1788804600,"open":3559410.225634866,"high":3566286.7323752386,"low":3558469.971164697,"close":3560047.0486244196},{"time":1788804660,"open":3560047.0486244196,"high":3566556.5853325147,"low":3558885.8357497402,"close":3560452.473781836},{"time":1788804720,"open":3560452.473781836,"high":3567006.340261308,"low":3560069.3604135183,"close":3561440.9038258516},{"time":1788804780,"open":3561440.9038258516,"high":3567006.340261308,"low":3558398.2001508945,"close":3560534.170109138},{"time":1788804840,"open":3560534.170109138,"high":3565567.124489169,"low":3558906.9947504927,"close":3560189.7923997515},{"time":1788804900,"open":3559679.36239141,"high":3565640.5211050096,"low":3558909.4480995815,"close":3559317.0150990924},{"time":1788804960,"open":3559317.0150990924,"high":3565505.613970993,"low":3558994.6323302775,"close":3560028.9140080777},{"time":1788805020,"open":3560028.9140080777,"high":3565415.6758816484,"low":3558306.083475293,"close":3559985.144901821},{"time":1788805080,"open":3559985.144901821,"high":3565190.8306582873,"low":3558423.6494705267,"close":3559765.7040804774},{"time":1788805140,"open":3559765.7040804774,"high":3566494.932953782,"low":3558463.1122358292,"close":3560451.0309705622},{"time":1788805200,"open":3559598.4254837576,"high":3564831.631190051,"low":3558451.011397732,"close":3559910.9767123736},{"time":1788805260,"open":3559910.9767123736,"high":3564831.631190051,"low":3558526.0949106026,"close":3559441.6763712843},{"time":1788805320,"open":3559441.6763712843,"high":3564831.631190051,"low":3557163.545818147,"close":3559069.034907446},{"time":1788805380,"open":3559069.034907446,"high":3563213.133249239,"low":3555637.917744269,"close":3557974.609830871},{"time":1788805440,"open":3557974.609830871,"high":3562493.800831101,"low":3555956.3003008696,"close":3557568.8790629683},{"time":1788805500,"open":3553831.3816999476,"high":3560682.304355825,"low":3552691.2263199114,"close":3554357.8458072776},{"time":1788805560,"open":3554357.8458072776,"high":3559963.727651239,"low":3552933.6945388084,"close":3554122.206361535},{"time":1788805620,"open":3554122.206361535,"high":3559424.7951227995,"low":3551868.8549429276,"close":3553564.5800991477},{"time":1788805680,"open":3553564.5800991477,"high":3558661.3073741766,"low":3552083.384368426,"close":3553438.903656085},{"time":1788805740,"open":3553438.903656085,"high":3558706.2184182135,"low":3552333.4928187183,"close":3553501.4938158724},{"time":1788805800,"open":3554197.2302859374,"high":3559492.813590303,"low":3552456.7701906776,"close":3554328.8506849133},{"time":1788805860,"open":3554328.8506849133,"high":3559043.615219057,"low":3552614.038698177,"close":3553717.7359525613},{"time":1788805920,"open":3553717.7359525613,"high":3559043.615219057,"low":3551713.772773773,"close":3553175.8383485046},{"time":1788805980,"open":3553175.8383485046,"high":3557875.6994538177,"low":3551286.263360958,"close":3552779.9726021476},{"time":1788806040,"open":3552779.9726021476,"high":3558684.2565220604,"low":3550828.0285263015,"close":3551454.3904942833},{"time":1788806100,"open":3554777.0867320094,"high":3563362.572838716,"low":3554777.0867320094,"close":3556573.4984709546},{"time":1788806160,"open":3556573.4984709546,"high":3563497.458429401,"low":3555763.84069087,"close":3557179.141101275},{"time":1788806220,"open":3557179.141101275,"high":3562283.4881132403,"low":3555116.965702662,"close":3556488.987819291},{"time":1788806280,"open":3556488.987819291,"high":3561339.288978449,"low":3554858.1514767646,"close":3556051.9586759117},{"time":1788806340,"open":3556051.9586759117,"high":3561564.0982962567,"low":3554610.409967587,"close":3556171.6576041467},{"time":1788806400,"open":3555977.02076554,"high":3561144.3693043864,"low":3554874.5517566158,"close":3556136.4495384092},{"time":1788806460,"open":3556136.4495384092,"high":3561234.2881097924,"low":3554797.0113163423,"close":3556339.995613959},{"time":1788806520,"open":3556339.995613959,"high":3563752.014661164,"low":3555166.8200564524,"close":3556977.289680188},{"time":1788806580,"open":3556977.289680188,"high":3563167.542426024,"low":3555227.3854185096,"close":3557187.6211232124},{"time":1788806640,"open":3557187.6211232124,"high":3563886.892869273,"low":3555769.462256974,"close":3557711.1215928923},{"time":1788806700,"open":3557964.779888503,"high":3563466.5523626865,"low":3556878.97976921,"close":3558482.908960066},{"time":1788806760,"open":3558482.908960066,"high":3563286.701929781,"low":3556651.4845743184,"close":3558247.6216958864},{"time":1788806820,"open":3558247.6216958864,"high":3563511.5149709126,"low":3556342.8948143474,"close":3558298.680945994},{"time":1788806880,"open":3558298.680945994,"high":3564635.5801765686,"low":3556422.6844462096,"close":3558492.5446342044},{"time":1788806940,"open":3558492.5446342044,"high":3566838.7479796545,"low":3556971.125672489,"close":3559990.1861685524},{"time":1788807000,"open":3559524.023397336,"high":3566326.7317031883,"low":3558732.7998631443,"close":3560531.626703676},{"time":1788807060,"open":3560531.626703676,"high":3566146.904820791,"low":3558061.27700363,"close":3559540.477408746},{"time":1788807120,"open":3559540.477408746,"high":3569161.6534556504,"low":3559270.2850355343,"close":3560806.9836721346},{"time":1788807180,"open":3560806.9836721346,"high":3566506.5585855856,"low":3558903.238145705,"close":3560886.5530501558},{"time":1788807240,"open":3560886.5530501558,"high":3565877.1644971953,"low":3559818.5437723366,"close":3560860.4891092014},{"time":1788807300,"open":3561072.978971014,"high":3566089.9537227885,"low":3559862.387637842,"close":3561469.95489689},{"time":1788807360,"open":3561469.95489689,"high":3565775.2378994436,"low":3557477.0024472256,"close":3560719.0150000034},{"time":1788807420,"open":3560719.0150000034,"high":3564741.1716227396,"low":3557088.025069081,"close":3558707.238808571},{"time":1788807480,"open":3558707.238808571,"high":3566089.9537227885,"low":3558010.214327865,"close":3560289.9198945146},{"time":1788807540,"open":3560289.9198945146,"high":3565280.684462759,"low":3558386.167629375,"close":3559687.584773082},{"time":1788807600,"open":3557023.2151678414,"high":3562567.2027593213,"low":3555799.751323617,"close":3557519.4427934387},{"time":1788807660,"open":3557519.4427934387,"high":3561668.6877206047,"low":3555295.946973435,"close":3557141.051650322},{"time":1788807720,"open":3557141.051650322,"high":3562252.7224957705,"low":3555136.5763966125,"close":3556465.0823432025},{"time":1788807780,"open":3556465.0823432025,"high":3561219.4302012464,"low":3551479.077924039,"close":3555420.5391117767},{"time":1788807840,"open":3555420.5391117767,"high":3562612.128511257,"low":3554546.890610078,"close":3556193.4780358877},{"time":1788807900,"open":3555975.7127976706,"high":3562079.509217656,"low":3554917.9510774133,"close":3556434.0858383495},{"time":1788807960,"open":3556434.0858383495,"high":3561899.817214114,"low":3555256.9246579143,"close":3556579.2806413644},{"time":1788808020,"open":3556579.2806413644,"high":3561495.510206144,"low":3554876.343519154,"close":3556561.4987290204},{"time":1788808080,"open":3556561.4987290204,"high":3561450.5872052587,"low":3554588.671322546,"close":3555918.5437419913},{"time":1788808140,"open":3555918.5437419913,"high":3561225.972200831,"low":3553838.000833631,"close":3555470.4013176793},{"time":1788808200,"open":3555237.976326065,"high":3561532.211731886,"low":3553888.1127136014,"close":3555561.9471105593},{"time":1788808260,"open":3555561.9471105593,"high":3560319.369997951,"low":3554156.6060645003,"close":3555373.46192826},{"time":1788808320,"open":3555373.46192826,"high":3560229.5298695117,"low":3554466.6387640974,"close":3555369.618740198},{"time":1788808380,"open":3555369.618740198,"high":3560499.0502548306,"low":3554227.2047952074,"close":3555386.0428135805},{"time":1788808440,"open":3555386.0428135805,"high":3560364.290062171,"low":3554542.2155677127,"close":3555588.152615178},{"time":1788808500,"open":3552097.46206493,"high":3556913.786513939,"low":3551063.602139658,"close":3552273.2336398563},{"time":1788808560,"open":3552273.2336398563,"high":3558170.3135073204,"low":3551404.4217462186,"close":3552550.3389294688},{"time":1788808620,"open":3552550.3389294688,"high":3557901.0577230244,"low":3551057.1026040534,"close":3552410.7781941826},{"time":1788808680,"open":3552410.7781941826,"high":3557901.0577230244,"low":3551608.6664027954,"close":3552857.6099877185},{"time":1788808740,"open":3552857.6099877185,"high":3557945.9336870736,"low":3551477.0473757833,"close":3552630.8975225957},{"time":1788808800,"open":3552276.9038437665,"high":3557681.15338875,"low":3551007.7015303043,"close":3552221.4216878326},{"time":1788808860,"open":3552221.4216878326,"high":3558847.8121934333,"low":3551233.1788115758,"close":3552676.175923512},{"time":1788808920,"open":3552676.175923512,"high":3559879.856520653,"low":3552381.7186860815,"close":3554051.4123145435},{"time":1788808980,"open":3554051.4123145435,"high":3559700.3705507014,"low":3553180.0502916514,"close":3554711.2211008095},{"time":1788809040,"open":3554711.2211008095,"high":3561046.515325336,"low":3553311.453795206,"close":3554758.123686834},{"time":1788809100,"open":3559260.8525763736,"high":3564928.2129511423,"low":3557575.977699832,"close":3559309.4890674097},{"time":1788809160,"open":3559309.4890674097,"high":3563894.861357536,"low":3557618.243704056,"close":3558649.303147753},{"time":1788809220,"open":3558649.303147753,"high":3564928.2129511423,"low":3557762.1703846785,"close":3559056.6209223135},{"time":1788809280,"open":3559056.6209223135,"high":3564568.786309888,"low":3557745.35137239,"close":3559142.4084206116},{"time":1788809340,"open":3559142.4084206116,"high":3564568.786309888,"low":3557518.3992553228,"close":3559050.370298154},{"time":1788809400,"open":3558568.257997687,"high":3565164.0603385665,"low":3557822.1277978984,"close":3559071.7055897587},{"time":1788809460,"open":3559071.7055897587,"high":3565703.1272680433,"low":3557898.2576699066,"close":3559299.1554141026},{"time":1788809520,"open":3559299.1554141026,"high":3571273.485539303,"low":3558475.09619501,"close":3562720.623237894},{"time":1788809580,"open":3562720.623237894,"high":3568982.451089027,"low":3561238.232189567,"close":3562702.3614781657},{"time":1788809640,"open":3562702.3614781657,"high":3572961.5291472636,"low":3561487.635407158,"close":3563503.3978226646},{"time":1788809700,"open":3563826.655826116,"high":3573035.090608629,"low":3562878.3298298996,"close":3565631.2822750164},{"time":1788809760,"open":3565631.2822750164,"high":3572540.9010976623,"low":3564337.2936642854,"close":3566307.962874348},{"time":1788809820,"open":3566307.962874348,"high":3571642.3747140863,"low":3563984.9025336155,"close":3565779.659135877},{"time":1788809880,"open":3565779.659135877,"high":3570519.2167346166,"low":3564015.342568921,"close":3565353.1854188945},{"time":1788809940,"open":3565353.1854188945,"high":3571058.3325647623,"low":3563900.7741817166,"close":3565129.5562815773},{"time":1788810000,"open":3564721.7973514902,"high":3568987.8118471457,"low":3563185.373710805,"close":3564106.4445644855},{"time":1788810060,"open":3564106.4445644855,"high":3569437.023654804,"low":3561983.6463853787,"close":3563731.792775742},{"time":1788810120,"open":3563731.792775742,"high":3568987.8118471457,"low":3562347.539003968,"close":3563401.5110301217},{"time":1788810180,"open":3563401.5110301217,"high":3568538.6000394872,"low":3562657.7515199487,"close":3563726.355362462},{"time":1788810240,"open":3563726.355362462,"high":3568538.6000394872,"low":3562746.103147028,"close":3563560.9587405496},{"time":1788810300,"open":3563959.001224034,"high":3569656.0176892625,"low":3562934.0743336254,"close":3564094.347774592},{"time":1788810360,"open":3564094.347774592,"high":3570509.615458293,"low":3562495.287878154,"close":3564349.4054001146},{"time":1788810420,"open":3564349.4054001146,"high":3568937.198515342,"low":3562931.8079586765,"close":3563884.397662516},{"time":1788810480,"open":3563884.397662516,"high":3568937.198515342,"low":3562929.1486834423,"close":3563855.437083961},{"time":1788810540,"open":3563855.437083961,"high":3570554.541656663,"low":3562594.804695833,"close":3564199.864385948},{"time":1788810600,"open":3563996.1046295115,"high":3570799.6549133137,"low":3563527.001399311,"close":3564875.335393202},{"time":1788810660,"open":3564875.335393202,"high":3570530.113133258,"low":3563664.023049489,"close":3564938.899849832},{"time":1788810720,"open":3564938.899849832,"high":3570889.502173332,"low":3563893.3473876547,"close":3565096.11449499},{"time":1788810780,"open":3565096.11449499,"high":3570979.349433351,"low":3563959.7582148607,"close":3565142.2578638205},{"time":1788810840,"open":3565142.2578638205,"high":3570889.502173332,"low":3563421.469098636,"close":3564765.3244287167},{"time":1788810900,"open":3564660.9769651107,"high":3569302.539048091,"low":3562815.9635133594,"close":3564798.730525669},{"time":1788810960,"open":3564798.730525669,"high":3569482.2283081273,"low":3562967.762146307,"close":3563895.871707238},{"time":1788811020,"open":3563895.871707238,"high":3569616.9952531545,"low":3563215.4705962013,"close":3564301.4200159768},{"time":1788811080,"open":3564301.4200159768,"high":3568853.315898,"low":3562668.5721989106,"close":3563718.1092175646},{"time":1788811140,"open":3563718.1092175646,"high":3570470.5192383276,"low":3562678.888261367,"close":3564133.1828907086},{"time":1788811200,"open":3563915.7022535945,"high":3570971.365084024,"low":3563216.7770120767,"close":3564548.933136932},{"time":1788811260,"open":3564548.933136932,"high":3569758.5365891466,"low":3562904.2299236986,"close":3564465.7473107716},{"time":1788811320,"open":3564465.7473107716,"high":3569039.823406997,"low":3562623.992632672,"close":3563856.445186279},{"time":1788811380,"open":3563856.445186279,"high":3569129.6625547656,"low":3561973.2295249496,"close":3563437.4468742125},{"time":1788811440,"open":3563437.4468742125,"high":3568410.949372616,"low":3561597.508700145,"close":3562971.958471634},{"time":1788811500,"open":3557897.2945707818,"high":3561848.304169734,"low":3554161.211904452,"close":3556201.533841413},{"time":1788811560,"open":3556201.533841413,"high":3560637.203080251,"low":3553589.4414678924,"close":3554862.835794778},{"time":1788811620,"open":3554862.835794778,"high":3558663.5568603524,"low":3552492.319184539,"close":3553615.9439510712},{"time":1788811680,"open":3553615.9439510712,"high":3560637.203080251,"low":3551787.224086111,"close":3553729.214247718},{"time":1788811740,"open":3553729.214247718,"high":3559919.5135457423,"low":3553135.5532208006,"close":3554537.492554581},{"time":1788811800,"open":3553447.0721221585,"high":3558199.656379695,"low":3551250.038309818,"close":3552352.326014096},{"time":1788811860,"open":3552352.326014096,"high":3558020.2890372183,"low":3552126.585916151,"close":3553026.8481967584},{"time":1788811920,"open":3553026.8481967584,"high":3557392.50333855,"low":3550433.9823154225,"close":3552157.0371460076},{"time":1788811980,"open":3552157.0371460076,"high":3557885.763530361,"low":3551185.8704837766,"close":3552143.347753916},{"time":1788812040,"open":3552143.347753916,"high":3558154.8145440756,"low":3550749.870422244,"close":3551664.2072281702},{"time":1788812100,"open":3552220.8902215734,"high":3558129.479633525,"low":3551442.0239849356,"close":3552776.38993633},{"time":1788812160,"open":3552776.38993633,"high":3558308.8750897935,"low":3551417.228146622,"close":3552511.758868563},{"time":1788812220,"open":3552511.758868563,"high":3558308.8750897935,"low":3552206.0947471713,"close":3552950.9330462147},{"time":1788812280,"open":3552950.9330462147,"high":3558847.0614585998,"low":3552383.565735683,"close":3553143.5699581397},{"time":1788812340,"open":3553143.5699581397,"high":3559205.852371137,"low":3553143.5699581397,"close":3553972.810177208},{"time":1788812400,"open":3553770.3337705983,"high":3558464.9221210987,"low":3551723.1276851217,"close":3552876.7739410447},{"time":1788812460,"open":3552876.7739410447,"high":3558106.1516495435,"low":3551277.3163336734,"close":3552321.874640481},{"time":1788812520,"open":3552321.874640481,"high":3556671.0697633224,"low":3549934.972145717,"close":3551381.6247272897},{"time":1788812580,"open":3551381.6247272897,"high":3555818.989893378,"low":3549487.4235399393,"close":3550309.2307459624},{"time":1788812640,"open":3550309.2307459624,"high":3557209.225470655,"low":3549587.4444659497,"close":3551043.9439785224},{"time":1788812700,"open":3551769.2202346744,"high":3557487.2062581284,"low":3551057.774013209,"close":3552236.9413249763},{"time":1788812760,"open":3552236.9413249763,"high":3557038.6515731886,"low":3551177.338516562,"close":3551289.3474599533},{"time":1788812820,"open":3551289.3474599533,"high":3557711.4836005983,"low":3551258.177427012,"close":3551892.0881245},{"time":1788812880,"open":3551892.0881245,"high":3557487.2062581284,"low":3551691.517192022,"close":3552336.723285107},{"time":1788812940,"open":3552336.723285107,"high":3557352.6398526467,"low":3551741.104657765,"close":3552327.2270888234},{"time":1788813000,"open":3554919.6914974437,"high":3560981.2004589187,"low":3554382.206091787,"close":3555038.7583285486},{"time":1788813060,"open":3555038.7583285486,"high":3560577.2066255123,"low":3554494.518502489,"close":3555331.4988000784},{"time":1788813120,"open":3555331.4988000784,"high":3561834.0763294436,"low":3554272.7361461506,"close":3555306.7055791016},{"time":1788813180,"open":3555306.7055791016,"high":3560936.312255207,"low":3555242.776793366,"close":3555816.0889588045},{"time":1788813240,"open":3555816.0889588045,"high":3560936.312255207,"low":3554682.6439355426,"close":3556072.1703208927},{"time":1788813300,"open":3555817.2188159213,"high":3560770.781988001,"low":3554471.2383003943,"close":3555464.518978496},{"time":1788813360,"open":3555464.518978496,"high":3560770.781988001,"low":3553973.2033522376,"close":3555344.559800985},{"time":1788813420,"open":3555344.559800985,"high":3560232.1621624115,"low":3553927.568483766,"close":3554917.891122345},{"time":1788813480,"open":3554917.891122345,"high":3559828.197293219,"low":3554213.3011596524,"close":3554783.9714330076},{"time":1788813540,"open":3554783.9714330076,"high":3555631.9000020204,"low":3553604.242479757,"close":3554647.917111471},{"time":1788813600,"open":3555506.8676726553,"high":3556477.619584874,"low":3554923.8424196015,"close":3555768.2881313846},{"time":1788813660,"open":3555768.2881313846,"high":3561810.795413791,"low":3554663.9165707254,"close":3555843.6389747807},{"time":1788813720,"open":3555843.6389747807,"high":3561272.045435283,"low":3554300.141594376,"close":3555839.7440047273},{"time":1788813780,"open":3555839.7440047273,"high":3560957.7746144864,"low":3554192.3082389976,"close":3555420.0876917453},{"time":1788813840,"open":3555420.0876917453,"high":3560059.857983639,"low":3552921.0096693607,"close":3554189.9980529197},{"time":1788813900,"open":3553117.3394846143,"high":3559120.0747307446,"low":3551063.7051243917,"close":3553114.8216428966},{"time":1788813960,"open":3553114.8216428966,"high":3559748.4266777583,"low":3551361.040762075,"close":3553511.0557764466},{"time":1788814020,"open":3553511.0557764466,"high":3558716.1341933785,"low":3552606.3976964266,"close":3553728.794641053},{"time":1788814080,"open":3553728.794641053,"high":3561005.1305717854,"low":3552391.3065781104,"close":3554219.937089198},{"time":1788814140,"open":3554219.937089198,"high":3560960.2482898557,"low":3553040.3437585733,"close":3554730.025032055},{"time":1788814200,"open":3554289.4003853817,"high":3560249.5910677896,"low":3553841.473960222,"close":3555010.8750398676},{"time":1788814260,"open":3555010.8750398676,"high":3561371.5090320506,"low":3554011.7619714807,"close":3555818.109882962},{"time":1788814320,"open":3555818.109882962,"high":3560922.7418463463,"low":3554522.263827275,"close":3555904.426261272},{"time":1788814380,"open":3555904.426261272,"high":3560877.865127776,"low":3553644.275707066,"close":3555517.729138271},{"time":1788814440,"open":3555517.729138271,"high":3559217.4265406695,"low":3552558.1114522093,"close":3553828.3778513167},{"time":1788814500,"open":3553574.97750485,"high":3560130.353422558,"low":3552705.783264147,"close":3554190.4905328327},{"time":1788814560,"open":3554190.4905328327,"high":3559726.4917542217,"low":3554190.4905328327,"close":3555156.4777592253},{"time":1788814620,"open":3555156.4777592253,"high":3560175.226941262,"low":3553646.315351289,"close":3554833.7190673538},{"time":1788814680,"open":3554833.7190673538,"high":3559188.009529773,"low":3553486.67030792,"close":3554581.4611334144},{"time":1788814740,"open":3554581.4611334144,"high":3559816.2387916297,"low":3553489.7476914683,"close":3554663.4602762335},{"time":1788814800,"open":3556550.52014384,"high":3562828.467624858,"low":3555584.172893386,"close":3556893.204576859},{"time":1788814860,"open":3556893.204576859,"high":3562514.1862402777,"low":3556657.3505110806,"close":3557608.269919447},{"time":1788814920,"open":3557608.269919447,"high":3563187.6463500927,"low":3555869.337847915,"close":3557373.6464573345},{"time":1788814980,"open":3557373.6464573345,"high":3562110.1101743886,"low":3555928.8321550046,"close":3556885.012149754},{"time":1788815040,"open":3556885.012149754,"high":3562155.007515043,"low":3555751.572603025,"close":3556971.367434215},{"time":1788815100,"open":3557852.481731568,"high":3562543.412790268,"low":3556337.9618295506,"close":3557556.6786397835},{"time":1788815160,"open":3557556.6786397835,"high":3561959.602779222,"low":3556082.768517367,"close":3557231.7627936807},{"time":1788815220,"open":3557231.7627936807,"high":3561645.243542505,"low":3555705.0183921405,"close":3556938.9368507685},{"time":1788815280,"open":3556938.9368507685,"high":3560926.7081442946,"low":3555732.2408182644,"close":3556224.57786573},{"time":1788815340,"open":3556224.57786573,"high":3561241.067381012,"low":3555261.3117705034,"close":3556361.4435496842},{"time":1788815400,"open":3556565.772434374,"high":3561131.2993238713,"low":3554969.055171421,"close":3556391.356808181},{"time":1788815460,"open":3556391.356808181,"high":3562568.4526864425,"low":3555881.217976618,"close":3556762.8953212993},{"time":1788815520,"open":3556762.8953212993,"high":3561804.9649625765,"low":3556267.817582669,"close":3556976.249869963},{"time":1788815580,"open":3556976.249869963,"high":3561894.7870477373,"low":3555228.6542111808,"close":3556186.7587628607},{"time":1788815640,"open":3556186.7587628607,"high":3564095.4281341746,"low":3556186.7587628607,"close":3558025.783520386},{"time":1788815700,"open":3556974.8054395854,"high":3563222.2482939763,"low":3554158.7149098604,"close":3557471.6137213935},{"time":1788815760,"open":3557471.6137213935,"high":3560842.666131513,"low":3555380.2463005665,"close":3556285.648914064},{"time":1788815820,"open":3556285.648914064,"high":3561426.337227966,"low":3555455.0465991334,"close":3556638.218975557},{"time":1788815880,"open":3556638.218975557,"high":3560618.177248262,"low":3555053.925518261,"close":3556271.1074542836},{"time":1788815940,"open":3556271.1074542836,"high":3562863.066080774,"low":3555150.117027229,"close":3556760.3945694645},{"time":1788816000,"open":3557059.52069909,"high":3562129.969740027,"low":3556672.3801008794,"close":3557667.632261229},{"time":1788816060,"open":3557667.632261229,"high":3563566.819422774,"low":3556807.5606152867,"close":3558023.8784067384},{"time":1788816120,"open":3558023.8784067384,"high":3562623.8868184714,"low":3557260.851320052,"close":3557801.969157756},{"time":1788816180,"open":3557801.969157756,"high":3562174.871292613,"low":3557140.1720000943,"close":3557868.508513108},{"time":1788816240,"open":3557868.508513108,"high":3562174.871292613,"low":3557347.2518564924,"close":3557960.4315250157},{"time":1788816300,"open":3557396.9710401725,"high":3562598.421100581,"low":3556126.7901915894,"close":3557279.828659101},{"time":1788816360,"open":3557279.828659101,"high":3561610.7433831817,"low":3555338.737940052,"close":3556799.466399957},{"time":1788816420,"open":3556799.466399957,"high":3561116.9045244823,"low":3555448.7577686873,"close":3556453.5159823266},{"time":1788816480,"open":3556453.5159823266,"high":3561116.9045244823,"low":3555248.2283170144,"close":3556373.5940704676},{"time":1788816540,"open":3556373.5940704676,"high":3561027.115641082,"low":3555355.504791031,"close":3556180.1193945315},{"time":1788816600,"open":3556317.223882549,"high":3561613.3687250805,"low":3555642.439728454,"close":3556542.3557394817},{"time":1788816660,"open":3556542.3557394817,"high":3561299.095517201,"low":3555529.0491332766,"close":3556453.4588630367},{"time":1788816720,"open":3556453.4588630367,"high":3560850.133791659,"low":3554670.0994552462,"close":3556186.746915031},{"time":1788816780,"open":3556186.746915031,"high":3560625.652928888,"low":3554385.8020744375,"close":3555552.672148862},{"time":1788816840,"open":3555552.672148862,"high":3559862.4179954664,"low":3554276.413874229,"close":3555314.8105848203},{"time":1788816900,"open":3554347.3475334914,"high":3560015.816349098,"low":3552422.036267013,"close":3553747.6875008335},{"time":1788816960,"open":3553747.6875008335,"high":3559297.673060713,"low":3552777.952817405,"close":3553928.0684640617},{"time":1788817020,"open":3553928.0684640617,"high":3559611.860749381,"low":3553474.9407590623,"close":3554491.0494768065},{"time":1788817080,"open":3554491.0494768065,"high":3559387.440971761,"low":3552724.2974440474,"close":3554092.2885357235},{"time":1788817140,"open":3554092.2885357235,"high":3558759.0655944236,"low":3553815.149925739,"close":3554697.821530657},{"time":1788817200,"open":3555043.2878320864,"high":3559374.256496933,"low":3552112.04501384,"close":3553680.7826717556},{"time":1788817260,"open":3553680.7826717556,"high":3558790.708368014,"low":3552357.459610218,"close":3553422.1447597914},{"time":1788817320,"open":3553422.1447597914,"high":3558296.9368743137,"low":3553299.188798868,"close":3554160.16209247},{"time":1788817380,"open":3554160.16209247,"high":3560945.347613252,"low":3552618.517473737,"close":3554207.7924732124},{"time":1788817440,"open":3554207.7924732124,"high":3559778.2513554147,"low":3551773.4587984052,"close":3553685.9877254274},{"time":1788817500,"open":3553800.41681879,"high":3559758.207331306,"low":3552257.9777761386,"close":3553785.7115206774},{"time":1788817560,"open":3553785.7115206774,"high":3573180.246473702,"low":3553278.125085128,"close":3554443.8502796153},{"time":1788817620,"open":3554443.8502796153,"high":3560521.3333026124,"low":3552788.3648092286,"close":3554741.5130456546},{"time":1788817680,"open":3554741.5130456546,"high":3560207.104961486,"low":3553130.3908531135,"close":3554338.7105438323},{"time":1788817740,"open":3554338.7105438323,"high":3559713.3175682877,"low":3552643.2167049656,"close":3554000.6004805285},{"time":1788817800,"open":3553738.064886817,"high":3558597.5174808046,"low":3552597.3231322863,"close":3553839.8204033957},{"time":1788817860,"open":3553839.8204033957,"high":3558148.6530108904,"low":3551938.315060842,"close":3552940.790851177},{"time":1788817920,"open":3552940.790851177,"high":3558103.766563899,"low":3551967.162278863,"close":3552917.397740601},{"time":1788817980,"open":3552917.397740601,"high":3560303.202466479,"low":3552254.5109819756,"close":3553971.966864735},{"time":1788818040,"open":3553971.966864735,"high":3559225.9277386847,"low":3552471.7934211874,"close":3553784.0639897417},{"time":1788818100,"open":3553372.616372871,"high":3559172.9000786487,"low":3552222.999286527,"close":3553429.215668444},{"time":1788818160,"open":3553429.215668444,"high":3554248.5293112453,"low":3552374.034562432,"close":3553145.4193533105},{"time":1788818220,"open":3553145.4193533105,"high":3558589.4438265865,"low":3552573.8627188304,"close":3553287.758791273},{"time":1788818280,"open":3553287.758791273,"high":3559397.3063294417,"low":3552091.839561808,"close":3553480.2647970794},{"time":1788818340,"open":3553480.2647970794,"high":3558589.4438265865,"low":3548214.694039921,"close":3553115.909725073},{"time":1788818400,"open":3553482.596789459,"high":3557789.662836867,"low":3550863.7412347556,"close":3552114.8889932293},{"time":1788818460,"open":3552114.8889932293,"high":3557026.6028433237,"low":3548741.0600939933,"close":3551331.2370815664},{"time":1788818520,"open":3551331.2370815664,"high":3558373.179302518,"low":3547269.25479361,"close":3551110.175628227},{"time":1788818580,"open":3551110.175628227,"high":3559001.5816501416,"low":3550831.425021185,"close":3552571.83770566},{"time":1788818640,"open":3552571.83770566,"high":3559719.755761712,"low":3552257.328556102,"close":3553551.8561197617},{"time":1788818700,"open":3556168.7058894522,"high":3562475.9044056633,"low":3553191.917721976,"close":3555634.6491694534},{"time":1788818760,"open":3555634.6491694534,"high":3561757.201427811,"low":3553245.1701103444,"close":3554591.89425317},{"time":1788818820,"open":3554591.89425317,"high":3563643.7967446735,"low":3554591.89425317,"close":3556668.756761284},{"time":1788818880,"open":3556668.756761284,"high":3562341.147597316,"low":3555482.026052438,"close":3556722.3409220274},{"time":1788818940,"open":3556722.3409220274,"high":3562520.823341779,"low":3554946.235473377,"close":3556546.7084661936},{"time":1788819000,"open":3556958.870944261,"high":3562798.9057253143,"low":3556681.36417891,"close":3557523.5882958816},{"time":1788819060,"open":3557523.5882958816,"high":3562933.6781504117,"low":3554712.1210070904,"close":3557330.467355211},{"time":1788819120,"open":3557330.467355211,"high":3561585.9538994404,"low":3553736.7399326875,"close":3555209.212992158},{"time":1788819180,"open":3555209.212992158,"high":3561585.9538994404,"low":3554125.1792170843,"close":3555677.871908754},{"time":1788819240,"open":3555677.871908754,"high":3560552.698640363,"low":3554177.6880218936,"close":3555224.030963515},{"time":1788819300,"open":3555871.9956583115,"high":3561291.4991813693,"low":3553976.798164584,"close":3555407.7725355253},{"time":1788819360,"open":3555407.7725355253,"high":3560033.393957015,"low":3550628.5253412994,"close":3553177.9627976716},{"time":1788819420,"open":3553177.9627976716,"high":3560302.9879336623,"low":3550164.7153851357,"close":3552137.386925653},{"time":1788819480,"open":3552137.386925653,"high":3558865.1533915433,"low":3550433.4328150516,"close":3552255.9355436806},{"time":1788819540,"open":3552255.9355436806,"high":3558056.3714616015,"low":3550265.578632895,"close":3551726.4222556525},{"time":1788819600,"open":3551883.666509641,"high":3557494.9468596466,"low":3548912.9284370663,"close":3550581.2654499393},{"time":1788819660,"open":3550581.2654499393,"high":3558708.1734649087,"low":3550581.2654499393,"close":3552500.638937626},{"time":1788819720,"open":3552500.638937626,"high":3559741.662795317,"low":3552317.3353326987,"close":3553921.625084303},{"time":1788819780,"open":3553921.625084303,"high":3561449.1669064267,"low":3553470.952575077,"close":3555215.439487309},{"time":1788819840,"open":3555215.439487309,"high":3562527.5905555487,"low":3555030.5734513416,"close":3556534.6775474977},{"time":1788819900,"open":3555656.8324388633,"high":3561064.264279532,"low":3554234.780474996,"close":3555812.5375069273},{"time":1788819960,"open":3555812.5375069273,"high":3561064.264279532,"low":3554251.317165021,"close":3555752.0740516894},{"time":1788820020,"open":3555752.0740516894,"high":3562232.2682012077,"low":3554838.803376998,"close":3556455.174283467},{"time":1788820080,"open":3556455.174283467,"high":3561468.5733293425,"low":3553120.798258081,"close":3555669.6938131466},{"time":1788820140,"open":3555669.6938131466,"high":3561154.1107350453,"low":3551649.5022021355,"close":3554177.3448556275},{"time":1788820200,"open":3553661.0982809984,"high":3557313.014786105,"low":3549235.83979012,"close":3550214.8567781886},{"time":1788820260,"open":3550214.8567781886,"high":3555381.596573072,"low":3549022.567314057,"close":3550469.2197313844},{"time":1788820320,"open":3550469.2197313844,"high":3556504.514138789,"low":3549070.617731427,"close":3550173.7870966294},{"time":1788820380,"open":3550173.7870966294,"high":3558626.7008481515,"low":3549798.2464793897,"close":3551020.4793637935},{"time":1788820440,"open":3551020.4793637935,"high":3555381.596573072,"low":3549465.529186728,"close":3550310.4587275726},{"time":1788820500,"open":3550176.662918528,"high":3556968.674708185,"low":3548966.511120461,"close":3549937.312089527},{"time":1788820560,"open":3549937.312089527,"high":3554439.1394763957,"low":3547563.124509056,"close":3549023.4072322156},{"time":1788820620,"open":3549023.4072322156,"high":3554573.8845061343,"low":3546787.6546681975,"close":3548271.3653757875},{"time":1788820680,"open":3548271.3653757875,"high":3553675.5843078764,"low":3545765.633152851,"close":3547096.7115697563},{"time":1788820740,"open":3547096.7115697563,"high":3552687.454089793,"low":3538958.7321598185,"close":3543408.3991153333},{"time":1788820800,"open":3542851.2315537627,"high":3547593.1247917577,"low":3536595.466520622,"close":3539263.070880276},{"time":1788820860,"open":3539263.070880276,"high":3546958.68680488,"low":3538416.370581281,"close":3539780.316930576},{"time":1788820920,"open":3539780.316930576,"high":3545976.438683519,"low":3537742.285861631,"close":3539144.871733228},{"time":1788820980,"open":3539144.871733228,"high":3546790.8126111142,"low":3537803.5745503195,"close":3539391.96081219},{"time":1788821040,"open":3539391.96081219,"high":3546470.426105481,"low":3537590.175205961,"close":3539099.058878693},{"time":1788821100,"open":3539730.7077458915,"high":3547897.199002163,"low":3538726.604093134,"close":3540315.5704120975},{"time":1788821160,"open":3540315.5704120975,"high":3549214.4408319737,"low":3539813.357996529,"close":3541778.224015269},{"time":1788821220,"open":3541778.224015269,"high":3550202.592006986,"low":3541778.224015269,"close":3544315.785664875},{"time":1788821280,"open":3544315.785664875,"high":3552980.4295429615,"low":3543660.959211424,"close":3544743.418238062},{"time":1788821340,"open":3544743.418238062,"high":3550651.7516319915,"low":3543277.190398031,"close":3544739.6071008323},{"time":1788821400,"open":3545407.577620833,"high":3551635.307221388,"low":3544518.693116835,"close":3545888.940940346},{"time":1788821460,"open":3545888.940940346,"high":3551680.23164785,"low":3545239.1425066777,"close":3546506.655104462},{"time":1788821520,"open":3546506.655104462,"high":3551949.7782066213,"low":3544481.2336445884,"close":3545975.430308239},{"time":1788821580,"open":3545975.430308239,"high":3551275.911809693,"low":3544544.2478347193,"close":3545628.6278171153},{"time":1788821640,"open":3545628.6278171153,"high":3550826.6675450746,"low":3544602.4657138283,"close":3545636.045832332},{"time":1788821700,"open":3544815.453207736,"high":3550139.6157045383,"low":3543492.916636751,"close":3544767.0531728757},{"time":1788821760,"open":3544767.0531728757,"high":3550049.787645995,"low":3543963.9579463657,"close":3544690.288411107},{"time":1788821820,"open":3544690.288411107,"high":3549061.679002023,"low":3541425.6084188554,"close":3543162.5244665407},{"time":1788821880,"open":3543162.5244665407,"high":3550004.873616724,"low":3541457.8886423996,"close":3542938.000177004},{"time":1788821940,"open":3542938.000177004,"high":3550498.92793871,"low":3542938.000177004,"close":3545209.6362384604},{"time":1788822000,"open":3543950.3511776864,"high":3549596.9486856116,"low":3542289.9354421054,"close":3543574.6297184885},{"time":1788822060,"open":3543574.6297184885,"high":3550090.827515796,"low":3543383.2213658127,"close":3544581.3581782766},{"time":1788822120,"open":3544581.3581782766,"high":3550494.9101950377,"low":3544003.054735155,"close":3545377.724492193},{"time":1788822180,"open":3545377.724492193,"high":3552245.9351384183,"low":3544939.8213955783,"close":3546656.941162119},{"time":1788822240,"open":3546656.941162119,"high":3550629.604421451,"low":3543982.469762234,"close":3545833.8264382146},{"time":1788822300,"open":3545654.7230955698,"high":3551258.383376934,"low":3543505.7338651423,"close":3544937.914601902},{"time":1788822360,"open":3544937.914601902,"high":3556022.494547778,"low":3544867.1917931894,"close":3547725.672716048},{"time":1788822420,"open":3547725.672716048,"high":3557049.9425609494,"low":3546923.034100433,"close":3549644.8197628814},{"time":1788822480,"open":3549644.8197628814,"high":3561813.2096298826,"low":3549644.8197628814,"close":3552345.776715117},{"time":1788822540,"open":3552345.776715117,"high":3557992.754521138,"low":3550267.3741086614,"close":3551614.2127604247},{"time":1788822600,"open":3551591.6583137596,"high":3557970.159567686,"low":3550176.553777795,"close":3551622.4582691053},{"time":1788822660,"open":3551622.4582691053,"high":3558015.055090204,"low":3549482.697208375,"close":3551242.144956487},{"time":1788822720,"open":3551242.144956487,"high":3557521.204342504,"low":3550549.3000703943,"close":3551823.3103318093},{"time":1788822780,"open":3551823.3103318093,"high":3555949.861054367,"low":3550471.923763299,"close":3551475.719294667},{"time":1788822840,"open":3551475.719294667,"high":3557117.14463984,"low":3550524.9240146223,"close":3551344.871181106},{"time":1788822900,"open":3550561.8520288803,"high":3556422.6240339084,"low":3548224.116295908,"close":3550349.3691205834},{"time":1788822960,"open":3550349.3691205834,"high":3555794.225301859,"low":3546984.2819690895,"close":3549037.5335869095},{"time":1788823020,"open":3549037.5335869095,"high":3555345.3690646808,"low":3547648.0064884806,"close":3549289.235069837},{"time":1788823080,"open":3549289.235069837,"high":3555031.169698656,"low":3547222.731178033,"close":3549324.563946235},{"time":1788823140,"open":3549324.563946235,"high":3556063.539044166,"low":3547177.3745640744,"close":3549472.961863854},{"time":1788823200,"open":3548359.0473785317,"high":3553242.4378448967,"low":3546539.3631970203,"close":3548048.2948202235},{"time":1788823260,"open":3548048.2948202235,"high":3551716.8055708273,"low":3545838.7036786233,"close":3546866.115340353},{"time":1788823320,"open":3546866.115340353,"high":3552389.8786329166,"low":3545499.1280994774,"close":3546546.07580586},{"time":1788823380,"open":3546546.07580586,"high":3551088.6040462106,"low":3542082.086920671,"close":3544657.393532157},{"time":1788823440,"open":3544657.393532157,"high":3549293.7425473053,"low":3541537.400093266,"close":3543145.041920512},{"time":1788823500,"open":3542440.6600294127,"high":3549799.4289441444,"low":3542440.6600294127,"close":3544122.1207467923},{"time":1788823560,"open":3544122.1207467923,"high":3545017.0739770606,"low":3543773.9079262214,"close":3544435.431875343},{"time":1788823620,"open":3544435.431875343,"high":3549530.2532424326,"low":3543668.0064831916,"close":3544337.3166162907},{"time":1788823680,"open":3544337.3166162907,"high":3548812.4513712004,"low":3543141.710248533,"close":3544264.9300697558},{"time":1788823740,"open":3544264.9300697558,"high":3549530.2532424326,"low":3543111.136303437,"close":3543853.5956029585},{"time":1788823800,"open":3545032.252674331,"high":3550172.2678695177,"low":3543477.4367662063,"close":3544835.4369914196},{"time":1788823860,"open":3544835.4369914196,"high":3549274.717111599,"low":3543369.9591105715,"close":3544390.649797586},{"time":1788823920,"open":3544390.649797586,"high":3550351.778021101,"low":3543530.057995741,"close":3544233.309492406},{"time":1788823980,"open":3544233.309492406,"high":3551114.6961653316,"low":3543638.544742109,"close":3544872.698290403},{"time":1788824040,"open":3544872.698290403,"high":3550531.2881726846,"low":3543855.7532964465,"close":3545184.596883218},{"time":1788824100,"open":3545835.7658519973,"high":3551183.4392058277,"low":3544439.7885255395,"close":3545902.2347953497},{"time":1788824160,"open":3545902.2347953497,"high":3551542.525452777,"low":3544764.963141182,"close":3546233.5031055748},{"time":1788824220,"open":3546233.5031055748,"high":3550106.1804649793,"low":3544488.2363121547,"close":3545785.060205983},{"time":1788824280,"open":3545785.060205983,"high":3551766.95435712,"low":3545785.060205983,"close":3546732.9687890676},{"time":1788824340,"open":3546732.9687890676,"high":3550734.581397141,"low":3545821.9572475143,"close":3546768.730381809},{"time":1788824400,"open":3543906.893015024,"high":3549439.278752351,"low":3543128.286062703,"close":3544205.184205723},{"time":1788824460,"open":3544205.184205723,"high":3549842.9248208716,"low":3543507.094582743,"close":3544430.038927945},{"time":1788824520,"open":3544430.038927945,"high":3550650.2169579123,"low":3543711.971141294,"close":3544870.5019091014},{"time":1788824580,"open":3544870.5019091014,"high":3551502.358658122,"low":3544659.9419834884,"close":3545898.2098453725},{"time":1788824640,"open":3545898.2098453725,"high":3552623.5977373454,"low":3545114.6984552476,"close":3546654.633461568},{"time":1788824700,"open":3546804.6361585027,"high":3551831.9722255804,"low":3546739.2327121613,"close":3547842.8564249272},{"time":1788824760,"open":3547842.8564249272,"high":3552908.4072666005,"low":3546151.3969181203,"close":3547029.1558915293},{"time":1788824820,"open":3547029.1558915293,"high":3555016.425888598,"low":3546963.7989510605,"close":3548946.8600435294},{"time":1788824880,"open":3548946.8600435294,"high":3555285.534648853,"low":3548537.326906745,"close":3549847.472147019},{"time":1788824940,"open":3549847.472147019,"high":3556272.2667697878,"low":3549230.060356643,"close":3550880.9811282014},{"time":1788825000,"open":3551412.5876939236,"high":3556356.098723148,"low":3549150.3972195666,"close":3551027.849092494},{"time":1788825060,"open":3551027.849092494,"high":3554561.771730856,"low":3549172.7190338704,"close":3550091.4113508994},{"time":1788825120,"open":3550091.4113508994,"high":3555638.367926231,"low":3549233.6720191957,"close":3550164.471829494},{"time":1788825180,"open":3550164.471829494,"high":3555189.786178158,"low":3549119.989372981,"close":3549943.467668876},{"time":1788825240,"open":3549943.467668876,"high":3554741.204430085,"low":3548854.8618319854,"close":3549721.60834909},{"time":1788825300,"open":3548357.0162234046,"high":3554495.705917877,"low":3547458.5244804947,"close":3548309.520660654},{"time":1788825360,"open":3548309.520660654,"high":3553419.523590082,"low":3546278.4588876283,"close":3547416.1130891484},{"time":1788825420,"open":3547416.1130891484,"high":3551850.091028713,"low":3546223.909094073,"close":3546977.8017027467},{"time":1788825480,"open":3546977.8017027467,"high":3552208.8184713116,"low":3546136.952313954,"close":3547220.764285743},{"time":1788825540,"open":3547220.764285743,"high":3552388.182192611,"low":3545610.5886982535,"close":3547313.429682525},{"time":1788825600,"open":3547627.2048070156,"high":3552164.2674404057,"low":3545543.224590818,"close":3546678.633384927},{"time":1788825660,"open":3546678.633384927,"high":3551760.6633701245,"low":3544671.863507262,"close":3546269.5680835857},{"time":1788825720,"open":3546269.5680835857,"high":3550235.9368823958,"low":3544238.2182585425,"close":3545330.8676192304},{"time":1788825780,"open":3545330.8676192304,"high":3550818.9205394685,"low":3541976.6797362347,"close":3543421.904347915},{"time":1788825840,"open":3543421.904347915,"high":3549832.332812115,"low":3543021.5278825853,"close":3544584.865043668},{"time":1788825900,"open":3544831.6310120854,"high":3550841.880415217,"low":3543527.10585115,"close":3545007.8397573684},{"time":1788825960,"open":3545007.8397573684,"high":3549765.527966465,"low":3542207.5219444428,"close":3543217.9327394557},{"time":1788826020,"open":3543217.9327394557,"high":3551649.144751781,"low":3542482.0606544074,"close":3545178.0213156035},{"time":1788826080,"open":3545178.0213156035,"high":3550662.488340425,"low":3543830.45753897,"close":3546119.6569335978},{"time":1788826140,"open":3546119.6569335978,"high":3550527.944284331,"low":3543777.213156734,"close":3544824.0090450486},{"time":1788826200,"open":3545214.126541752,"high":3550694.4247428575,"low":3542410.200967592,"close":3544111.165587867},{"time":1788826260,"open":3544111.165587867,"high":3550649.571788513,"low":3543015.6878819163,"close":3544636.1646385775},{"time":1788826320,"open":3544636.1646385775,"high":3548362.0711169634,"low":3541408.2744919183,"close":3542763.6689341012},{"time":1788826380,"open":3542763.6689341012,"high":3549214.2772495016,"low":3541707.114424712,"close":3543720.680100039},{"time":1788826440,"open":3543720.680100039,"high":3549617.9538385984,"low":3543720.680100039,"close":3544639.592093151},{"time":1788826500,"open":3544763.4869573335,"high":3549338.332011462,"low":3541909.727159713,"close":3544351.527079603},{"time":1788826560,"open":3544351.527079603,"high":3549742.0227101617,"low":3542884.5249132705,"close":3544513.5112260897},{"time":1788826620,"open":3544513.5112260897,"high":3551581.058115349,"low":3544058.626562308,"close":3545681.5453213425},{"time":1788826680,"open":3545681.5453213425,"high":3554676.020138713,"low":3545635.5016149534,"close":3547834.388941878},{"time":1788826740,"open":3547834.388941878,"high":3552433.294034826,"low":3544542.9933695067,"close":3546758.150058954},{"time":1788826800,"open":3547545.8245248925,"high":3551921.1588318553,"low":3543503.6844372614,"close":3545975.0752888266},{"time":1788826860,"open":3545975.0752888266,"high":3551966.023315357,"low":3544388.2667686846,"close":3545744.423100524},{"time":1788826920,"open":3545744.423100524,"high":3550036.8505247827,"low":3542045.925686885,"close":3544055.1665865956},{"time":1788826980,"open":3544055.1665865956,"high":3548780.6449867347,"low":3541480.8125528726,"close":3542404.2314141626},{"time":1788827040,"open":3542404.2314141626,"high":3550530.359843302,"low":3541367.3030304913,"close":3542740.2922404082},{"time":1788827100,"open":3542846.622255711,"high":3550681.789495795,"low":3542846.622255711,"close":3544963.9254272757},{"time":1788827160,"open":3544963.9254272757,"high":3551309.9111163784,"low":3544795.4868891207,"close":3545933.5196974995},{"time":1788827220,"open":3545933.5196974995,"high":3551803.4352468364,"low":3545205.98462239,"close":3546703.374949621},{"time":1788827280,"open":3546703.374949621,"high":3551579.106096628,"low":3544095.8107325877,"close":3545545.6933456743},{"time":1788827340,"open":3545545.6933456743,"high":3550681.789495795,"low":3542705.167583094,"close":3544866.987553624},{"time":1788827400,"open":3544060.1326288944,"high":3548617.653746388,"low":3541882.3734355825,"close":3542848.1994793564},{"time":1788827460,"open":3542848.1994793564,"high":3548976.498690644,"low":3541731.9184038676,"close":3543587.966089931},{"time":1788827520,"open":3543587.966089931,"high":3551981.825098787,"low":3543382.9243277186,"close":3545272.225342206},{"time":1788827580,"open":3545272.225342206,"high":3554807.729034802,"low":3545272.225342206,"close":3547671.6983566745},{"time":1788827640,"open":3547671.6983566745,"high":3554807.729034802,"low":3547671.6983566745,"close":3549510.417988371},{"time":1788827700,"open":3549666.2916904,"high":3556219.847822878,"low":3549286.659048193,"close":3550919.082257667},{"time":1788827760,"open":3550919.082257667,"high":3556802.9964646413,"low":3549519.1955927946,"close":3550998.753666194},{"time":1788827820,"open":3550998.753666194,"high":3558148.724099479,"low":3548922.4392527444,"close":3551253.983962131},{"time":1788827880,"open":3551253.983962131,"high":3558866.4455047264,"low":3551235.0991971157,"close":3552783.9968148204},{"time":1788827940,"open":3552783.9968148204,"high":3558597.299977759,"low":3550829.161079131,"close":3553057.4923416697},{"time":1788828000,"open":3550907.8975169803,"high":3562609.3203653647,"low":3549652.584682712,"close":3551591.3721763673},{"time":1788828060,"open":3551591.3721763673,"high":3558147.9106410756,"low":3550441.064717722,"close":3552700.1616714513},{"time":1788828120,"open":3552700.1616714513,"high":3557161.640761978,"low":3551111.701617276,"close":3552448.9981609113},{"time":1788828180,"open":3552448.9981609113,"high":3556399.52312813,"low":3549038.316693488,"close":3550933.8154484765},{"time":1788828240,"open":3550933.8154484765,"high":3555368.422799982,"low":3548757.2455206253,"close":3550019.7688629846},{"time":1788828300,"open":3549319.891010613,"high":3554936.4201383702,"low":3547844.957506465,"close":3549271.8026963286},{"time":1788828360,"open":3549271.8026963286,"high":3555339.8146358836,"low":3548468.6799635733,"close":3549856.5633043842},{"time":1788828420,"open":3549856.5633043842,"high":3555922.4955767356,"low":3549199.201328768,"close":3550487.8946004733},{"time":1788828480,"open":3550487.8946004733,"high":3556684.462960927,"low":3549518.7138749314,"close":3551204.4143934413},{"time":1788828540,"open":3551204.4143934413,"high":3558029.1112859696,"low":3550464.8216663874,"close":3551607.4538005735},{"time":1788828600,"open":3552940.3850873336,"high":3558153.8149654698,"low":3551785.709944849,"close":3553392.0958980224},{"time":1788828660,"open":3553392.0958980224,"high":3559050.5836164597,"low":3552063.530778299,"close":3553287.2085518646},{"time":1788828720,"open":3553287.2085518646,"high":3559095.4220490092,"low":3552365.462350002,"close":3553834.297105451},{"time":1788828780,"open":3553834.297105451,"high":3560306.0597278457,"low":3552612.713036107,"close":3554210.7564713685},{"time":1788828840,"open":3554210.7564713685,"high":3558378.0071282173,"low":3551994.3960886295,"close":3553613.0617841156},{"time":1788828900,"open":3555682.4136231183,"high":3562424.1735988036,"low":3554562.5681097982,"close":3556075.2360242275},{"time":1788828960,"open":3556075.2360242275,"high":3561347.4245664324,"low":3555011.2051563608,"close":3556903.3697889564},{"time":1788829020,"open":3556903.3697889564,"high":3562199.850883726,"low":3555011.2051563608,"close":3557102.707681812},{"time":1788829080,"open":3557102.707681812,"high":3561661.4763675407,"low":3555011.2051563608,"close":3557145.591630387},{"time":1788829140,"open":3557145.591630387,"high":3562379.309055788,"low":3555011.2051563608,"close":3556959.2619294934},{"time":1788829200,"open":3557853.7889435007,"high":3563589.329919016,"low":3555546.022773637,"close":3557155.4737979094},{"time":1788829260,"open":3557155.4737979094,"high":3564038.088177412,"low":3556980.2542458433,"close":3558491.048255627},{"time":1788829320,"open":3558491.048255627,"high":3563589.329919016,"low":3556210.8777782144,"close":3557694.336982923},{"time":1788829380,"open":3557694.336982923,"high":3563768.8332223743,"low":3557382.068315434,"close":3558216.562009187},{"time":1788829440,"open":3558216.562009187,"high":3563275.1991381394,"low":3556871.6966796247,"close":3557989.5976685164},{"time":1788829500,"open":3557657.94648375,"high":3565096.894121777,"low":3556408.7594640013,"close":3558639.205865729},{"time":1788829560,"open":3558639.205865729,"high":3563302.02840876,"low":3555552.2858579922,"close":3557714.861311291},{"time":1788829620,"open":3557714.861311291,"high":3563705.8731941893,"low":3555495.9106775615,"close":3557264.3339931457},{"time":1788829680,"open":3557264.3339931457,"high":3564334.076193745,"low":3556608.052575182,"close":3558499.270305093},{"time":1788829740,"open":3558499.270305093,"high":3564737.9209791734,"low":3557037.1226075953,"close":3559260.2205016385},{"time":1788829800,"open":3559400.0468272003,"high":3564698.4688749397,"low":3558215.4586662925,"close":3559432.51822323},{"time":1788829860,"open":3559432.51822323,"high":3565595.936987296,"low":3557425.1710648285,"close":3559343.4766028845},{"time":1788829920,"open":3559343.4766028845,"high":3566044.6710434747,"low":3558184.196581399,"close":3560116.0709064254},{"time":1788829980,"open":3560116.0709064254,"high":3560116.0709064254,"low":3558162.731925717,"close":3558574.3789702617},{"time":1788830040,"open":3558574.3789702617,"high":3562679.1656221375,"low":3556755.075922715,"close":3558025.7505167862},{"time":1788830100,"open":3557251.5201336453,"high":3564281.695629737,"low":3555597.1812649504,"close":3557739.9107641834},{"time":1788830160,"open":3557739.9107641834,"high":3562846.05911407,"low":3554850.638041951,"close":3557840.048532462},{"time":1788830220,"open":3557840.048532462,"high":3561724.468086206,"low":3554639.567426427,"close":3556117.3165081334},{"time":1788830280,"open":3556117.3165081334,"high":3562083.3772151223,"low":3555940.90002454,"close":3556878.123092052},{"time":1788830340,"open":3556878.123092052,"high":3563519.013730789,"low":3556047.7617120477,"close":3557217.498975647},{"time":1788830400,"open":3559773.0069940835,"high":3566752.486830558,"low":3558643.1814896497,"close":3560729.818775873},{"time":1788830460,"open":3560729.818775873,"high":3567021.8620577087,"low":3558525.3573006885,"close":3560457.9390755226},{"time":1788830520,"open":3560457.9390755226,"high":3569580.92671564,"low":3559918.4581346023,"close":3562468.756664373},{"time":1788830580,"open":3562468.756664373,"high":3571825.720275229,"low":3561330.86142544,"close":3564259.084966633},{"time":1788830640,"open":3564259.084966633,"high":3569266.6556172976,"low":3561933.9165031724,"close":3564072.644855872},{"time":1788830700,"open":3564580.941396485,"high":3569865.4974591588,"low":3562127.3879977455,"close":3563982.2334067225},{"time":1788830760,"open":3563982.2334067225,"high":3571571.783874809,"low":3562699.645512407,"close":3564778.2871262613},{"time":1788830820,"open":3564778.2871262613,"high":3570179.813377831,"low":3562943.587200906,"close":3565072.8056594357},{"time":1788830880,"open":3565072.8056594357,"high":3569281.76789591,"low":3562950.615304147,"close":3563969.8230151595},{"time":1788830940,"open":3563969.8230151595,"high":3569281.76789591,"low":3562692.6903533745,"close":3563719.322327434},{"time":1788831000,"open":3561226.3185974024,"high":3566111.810011107,"low":3558672.0841646306,"close":3560237.799891814},{"time":1788831060,"open":3560237.799891814,"high":3566291.2934617526,"low":3558352.8308547935,"close":3559578.9519031188},{"time":1788831120,"open":3559578.9519031188,"high":3566560.5186377205,"low":3559578.9519031188,"close":3560768.645535785},{"time":1788831180,"open":3560768.645535785,"high":3565887.4556978005,"low":3559045.1034493432,"close":3559884.183011515},{"time":1788831240,"open":3559884.183011515,"high":3564316.975504653,"low":3553976.485204344,"close":3557780.870746792},{"time":1788831300,"open":3558544.009783328,"high":3564901.994576952,"low":3557997.346175332,"close":3558788.0083125364},{"time":1788831360,"open":3558788.0083125364,"high":3566113.767736721,"low":3558289.798800803,"close":3559856.3301015496},{"time":1788831420,"open":3559856.3301015496,"high":3565530.3214005358,"low":3557972.8699001116,"close":3559359.191082091},{"time":1788831480,"open":3559359.191082091,"high":3565799.604324929,"low":3558698.214378056,"close":3560073.2192705236},{"time":1788831540,"open":3560073.2192705236,"high":3564408.3092155647,"low":3557797.21956055,"close":3558608.812552217},{"time":1788831600,"open":3556110.8803463536,"high":3562220.248994927,"low":3555356.294042935,"close":3556273.642823789},{"time":1788831660,"open":3556273.642823789,"high":3561861.4571232465,"low":3555102.454104849,"close":3555701.581045785},{"time":1788831720,"open":3555701.581045785,"high":3562309.946962847,"low":3555498.8838603427,"close":3556120.8185630855},{"time":1788831780,"open":3556120.8185630855,"high":3561816.6081392863,"low":3555992.0932356766,"close":3556599.7376834336},{"time":1788831840,"open":3556599.7376834336,"high":3561188.7223638454,"low":3555461.1321240542,"close":3556346.6851146463},{"time":1788831900,"open":3556176.5239045094,"high":3563350.3650550367,"low":3555115.7050078325,"close":3556340.47274041},{"time":1788831960,"open":3556340.47274041,"high":3562049.806751238,"low":3554930.654823243,"close":3556323.3163383678},{"time":1788832020,"open":3556323.3163383678,"high":3562184.3472654247,"low":3554579.7402117345,"close":3556099.388902737},{"time":1788832080,"open":3556099.388902737,"high":3563215.8245408507,"low":3555372.7300825557,"close":3556954.863152464},{"time":1788832140,"open":3556954.863152464,"high":3563350.3650550367,"low":3555368.1526959925,"close":3556886.8342997646},{"time":1788832200,"open":3556996.383454622,"high":3563774.050816414,"low":3554931.3384081824,"close":3557359.84633611},{"time":1788832260,"open":3557359.84633611,"high":3562249.2113599656,"low":3554833.394973149,"close":3556365.399855797},{"time":1788832320,"open":3556365.399855797,"high":3563460.113281263,"low":3555249.080655282,"close":3557926.666733087},{"time":1788832380,"open":3557926.666733087,"high":3563639.506158492,"low":3555056.2806635434,"close":3558064.5165524157},{"time":1788832440,"open":3558064.5165524157,"high":3564312.2294481015,"low":3557290.014570741,"close":3558703.5819263095},{"time":1788832500,"open":3558638.802468765,"high":3566338.3654061523,"low":3557855.196953363,"close":3559114.660081078},{"time":1788832560,"open":3559114.660081078,"high":3568330.608229256,"low":3557530.459427266,"close":3559171.973546395},{"time":1788832620,"open":3559171.973546395,"high":3565682.4647895275,"low":3558873.0071241,"close":3560025.4026934113},{"time":1788832680,"open":3560025.4026934113,"high":3567521.208309675,"low":3559258.1036895807,"close":3561201.386763904},{"time":1788832740,"open":3561201.386763904,"high":3567296.971295023,"low":3559853.371772332,"close":3561477.7320558946},{"time":1788832800,"open":3561453.709054008,"high":3567228.0619405797,"low":3559224.2519234885,"close":3561312.245145761},{"time":1788832860,"open":3561312.245145761,"high":3566196.5786308236,"low":3559052.4002437834,"close":3560112.4958499554},{"time":1788832920,"open":3560112.4958499554,"high":3564357.847513432,"low":3558355.3731855215,"close":3559229.0706029152},{"time":1788832980,"open":3559229.0706029152,"high":3565523.872124461,"low":3558370.5424609203,"close":3559392.304093703},{"time":1788833040,"open":3559392.304093703,"high":3564223.3062121593,"low":3557752.2388666617,"close":3558994.884122947},{"time":1788833100,"open":3558419.8721000087,"high":3563468.09003612,"low":3556595.058704573,"close":3557717.5066382233},{"time":1788833160,"open":3557717.5066382233,"high":3562705.8125068247,"low":3555255.220090428,"close":3556847.0471552056},{"time":1788833220,"open":3556847.0471552056,"high":3562391.9335241737,"low":3555080.391583135,"close":3555944.604665225},{"time":1788833280,"open":3555944.604665225,"high":3561405.4567215564,"low":3555274.8787217103,"close":3556151.013295581},{"time":1788833340,"open":3556151.013295581,"high":3562033.2146868585,"low":3555284.026890427,"close":3556144.5961859333},{"time":1788833400,"open":3556303.9505615807,"high":3561116.6282017664,"low":3555177.269164353,"close":3555898.0481139217},{"time":1788833460,"open":3555898.0481139217,"high":3560937.260745835,"low":3552844.3002339485,"close":3554417.183394816},{"time":1788833520,"open":3554417.183394816,"high":3561071.7863377836,"low":3551801.434495729,"close":3553384.193007464},{"time":1788833580,"open":3553384.193007464,"high":3562282.516665322,"low":3553384.193007464,"close":3556087.2204291243},{"time":1788833640,"open":3556087.2204291243,"high":3561923.7817534585,"low":3555912.2916478263,"close":3556673.4994664774},{"time":1788833700,"open":3556120.630065079,"high":3561773.6102601453,"low":3553918.4099140614,"close":3555459.5976771344},{"time":1788833760,"open":3555459.5976771344,"high":3560876.912389936,"low":3555189.919370687,"close":3555771.8219592324},{"time":1788833820,"open":3555771.8219592324,"high":3560876.912389936,"low":3554034.656732331,"close":3555407.586280823},{"time":1788833880,"open":3555407.586280823,"high":3561056.2519639777,"low":3552634.00979873,"close":3554017.239573063},{"time":1788833940,"open":3554017.239573063,"high":3559845.7098391945,"low":3552705.4199573505,"close":3553792.2296559233},{"time":1788834000,"open":3556124.57593803,"high":3563842.0087940334,"low":3555006.557936466,"close":3557197.974222087},{"time":1788834060,"open":3557197.974222087,"high":3564559.8378909254,"low":3555649.7386616985,"close":3558699.285682232},{"time":1788834120,"open":3558699.285682232,"high":3565367.3956249286,"low":3556182.4746355657,"close":3559443.017470845},{"time":1788834180,"open":3559443.017470845,"high":3570392.199303172,"low":3555424.260352276,"close":3561868.818740017},{"time":1788834240,"open":3561868.818740017,"high":3570975.4354443965,"low":3560802.2475833064,"close":3563422.837311294},{"time":1788834300,"open":3563121.4171063593,"high":3569955.608008125,"low":3560407.020905304,"close":3562644.87753445},{"time":1788834360,"open":3562644.87753445,"high":3566994.813450157,"low":3559739.2816262147,"close":3560983.8856647466},{"time":1788834420,"open":3560983.8856647466,"high":3565469.5556475674,"low":3558663.5926916148,"close":3560124.5443038126},{"time":1788834480,"open":3560124.5443038126,"high":3564303.1820338224,"low":3554115.087388664,"close":3556441.646141255},{"time":1788834540,"open":3556441.646141255,"high":3560714.3401453765,"low":3553429.7392732133,"close":3554834.955861317},{"time":1788834600,"open":3556897.770258515,"high":3560940.217482393,"low":3553704.2614708543,"close":3555793.9062566273},{"time":1788834660,"open":3555793.9062566273,"high":3562556.1334788306,"low":3554402.374345322,"close":3556476.2685136455},{"time":1788834720,"open":3556476.2685136455,"high":3561972.608257895,"low":3553449.814952496,"close":3555266.4118536934},{"time":1788834780,"open":3555266.4118536934,"high":3559099.868708673,"low":3553547.12296029,"close":3554663.5860461914},{"time":1788834840,"open":3554663.5860461914,"high":3560132.2594841747,"low":3552985.678052396,"close":3554026.124123924},{"time":1788834900,"open":3552515.215895613,"high":3558259.8155959463,"low":3551547.8674510433,"close":3552928.7893235376},{"time":1788834960,"open":3552928.7893235376,"high":3556913.791405244,"low":3550458.8037229497,"close":3552048.124310722},{"time":1788835020,"open":3552048.124310722,"high":3557541.9360275716,"low":3549653.0100890445,"close":3550975.727247326},{"time":1788835080,"open":3550975.727247326,"high":3557990.610757806,"low":3549914.4777970887,"close":3551302.5334405913},{"time":1788835140,"open":3551302.5334405913,"high":3557138.1287703607,"low":3550255.105301983,"close":3551872.068454103},{"time":1788835200,"open":3551322.916813894,"high":3555690.952227357,"low":3549184.876398064,"close":3550108.6714105047},{"time":1788835260,"open":3550108.6714105047,"high":3554838.6020413595,"low":3549066.032916403,"close":3550089.075787481},{"time":1788835320,"open":3550089.075787481,"high":3555287.207402411,"low":3547156.2413375205,"close":3549287.350470703},{"time":1788835380,"open":3549287.350470703,"high":3554165.693999783,"low":3547345.4374795393,"close":3548205.2370319422},{"time":1788835440,"open":3548205.2370319422,"high":3554614.299360834,"low":3547473.7757565496,"close":3548917.095054625},{"time":1788835500,"open":3544276.1238171854,"high":3553115.5769486846,"low":3542512.8577664364,"close":3543853.6760689584},{"time":1788835560,"open":3543853.6760689584,"high":3549831.4721913193,"low":3542132.7690965845,"close":3543304.2345478158},{"time":1788835620,"open":3543304.2345478158,"high":3549921.07593396,"low":3541284.512319587,"close":3543320.610031091},{"time":1788835680,"open":3543320.610031091,"high":3550279.490904522,"low":3541962.053514179,"close":3543257.7892235457},{"time":1788835740,"open":3543257.7892235457,"high":3549697.0665773586,"low":3542477.3103449456,"close":3543557.9299430503},{"time":1788835800,"open":3544406.539629158,"high":3549740.519653046,"low":3542341.5333508863,"close":3543374.5607742746},{"time":1788835860,"open":3543374.5607742746,"high":3548575.392041278,"low":3540490.9118382055,"close":3541978.509079536},{"time":1788835920,"open":3541978.509079536,"high":3547948.0156349414,"low":3539553.7593198824,"close":3540913.5994202867},{"time":1788835980,"open":3540913.5994202867,"high":3545214.447007332,"low":3537709.810853616,"close":3538614.9727511113},{"time":1788836040,"open":3538614.9727511113,"high":3544273.382397827,"low":3536873.5078359745,"close":3538404.332127553},{"time":1788836100,"open":3537977.0788177717,"high":3544203.8779307376,"low":3536668.879545983,"close":3537936.637353971},{"time":1788836160,"open":3537936.637353971,"high":3544920.792961862,"low":3536854.0549051743,"close":3538288.443685522},{"time":1788836220,"open":3538288.443685522,"high":3544696.7570146355,"low":3536805.2000572775,"close":3538380.8810847574},{"time":1788836280,"open":3538380.8810847574,"high":3542501.204731818,"low":3534978.2823049026,"close":3536038.796005593},{"time":1788836340,"open":3536038.796005593,"high":3542008.32564792,"low":3534772.647784352,"close":3536294.298274542},{"time":1788836400,"open":3534724.314932029,"high":3540883.678456624,"low":3533034.5022617225,"close":3534589.3543398846},{"time":1788836460,"open":3534589.3543398846,"high":3543391.7670727833,"low":3533384.1809493247,"close":3535335.1412955076},{"time":1788836520,"open":3535335.1412955076,"high":3542943.8941056123,"low":3534990.8455283237,"close":3536203.8149129194},{"time":1788836580,"open":3536203.8149129194,"high":3540973.253050058,"low":3533269.6829592176,"close":3535004.569838461},{"time":1788836640,"open":3535004.569838461,"high":3541197.189533644,"low":3523220.0165043534,"close":3532996.4712477983},{"time":1788836700,"open":3533199.205888199,"high":3540459.8075556303,"low":3532410.412572645,"close":3534156.34837027},{"time":1788836760,"open":3534156.34837027,"high":3541937.873158562,"low":3533806.2728491,"close":3535431.499991476},{"time":1788836820,"open":3535431.499991476,"high":3541131.655556963,"low":3533798.2106730845,"close":3535205.3544045794},{"time":1788836880,"open":3535205.3544045794,"high":3541489.974491007,"low":3533314.2060945076,"close":3535035.5690157684},{"time":1788836940,"open":3535035.5690157684,"high":3542475.3515596283,"low":3534891.531320586,"close":3536686.737093236},{"time":1788837000,"open":3538117.1656012866,"high":3543011.96165398,"low":3534171.5226826384,"close":3537236.0276389183},{"time":1788837060,"open":3537236.0276389183,"high":3542608.6898140525,"low":3534490.960208606,"close":3536053.443646041},{"time":1788837120,"open":3536053.443646041,"high":3541174.8343832004,"low":3534832.741504266,"close":3535915.1976005943},{"time":1788837180,"open":3535915.1976005943,"high":3540726.754561059,"low":3533263.08896365,"close":3535013.9588371664},{"time":1788837240,"open":3535013.9588371664,"high":3541130.026400986,"low":3532278.657594406,"close":3534928.892758683},{"time":1788837300,"open":3534410.237738467,"high":3539759.234783173,"low":3531356.28272551,"close":3534458.113471383},{"time":1788837360,"open":3534458.113471383,"high":3540968.872795312,"low":3532268.8874035575,"close":3534881.8776491033},{"time":1788837420,"open":3534881.8776491033,"high":3540655.262940313,"low":3534691.299526387,"close":3535605.9218271812},{"time":1788837480,"open":3535605.9218271812,"high":3541192.8798345975,"low":3531735.7506500594,"close":3534445.7304411205},{"time":1788837540,"open":3534445.7304411205,"high":3538863.2066260325,"low":3531459.7739776596,"close":3533151.1441521607},{"time":1788837600,"open":3531770.686983956,"high":3536629.623504337,"low":3528820.3654080983,"close":3530147.288752266},{"time":1788837660,"open":3530147.288752266,"high":3534927.8351808614,"low":3525654.8801740515,"close":3528498.4606426354},{"time":1788837720,"open":3528498.4606426354,"high":3534032.1571158743,"low":3515536.4050738933,"close":3526334.7551905857},{"time":1788837780,"open":3526334.7551905857,"high":3537484.5669767275,"low":3526295.7378295492,"close":3529574.170059755},{"time":1788837840,"open":3529574.170059755,"high":3534838.267374363,"low":3525654.8801740515,"close":3527563.964479188},{"time":1788837900,"open":3527847.6508509354,"high":3535883.9263259196,"low":3526502.7355774743,"close":3528498.218416204},{"time":1788837960,"open":3528498.218416204,"high":3535839.138821153,"low":3525746.891126802,"close":3528277.0864171204},{"time":1788838020,"open":3528277.0864171204,"high":3534182.0011447826,"low":3525646.7290515457,"close":3527137.115799634},{"time":1788838080,"open":3527137.115799634,"high":3532211.3509350456,"low":3522971.6887016636,"close":3525504.8016965576},{"time":1788838140,"open":3525504.8016965576,"high":3532972.73851608,"low":3522110.424984999,"close":3525909.4102112604},{"time":1788838200,"open":3525245.2643024926,"high":3535800.0294921934,"low":3524951.043263005,"close":3528361.188847001},{"time":1788838260,"open":3528361.188847001,"high":3543602.882456979,"low":3527576.353558299,"close":3530929.992356123},{"time":1788838320,"open":3530929.992356123,"high":3538710.6689460627,"low":3529599.9196647657,"close":3532449.339015994},{"time":1788838380,"open":3532449.339015994,"high":3540412.2735498636,"low":3530216.527438301,"close":3534109.625576604},{"time":1788838440,"open":3534109.625576604,"high":3540949.6223721164,"low":3531680.4378615143,"close":3533414.555509236},{"time":1788838500,"open":3535880.949884744,"high":3543734.948652213,"low":3534437.5173424445,"close":3536588.1780882175},{"time":1788838560,"open":3536588.1780882175,"high":3542569.88019673,"low":3535337.411952154,"close":3536633.376461854},{"time":1788838620,"open":3536633.376461854,"high":3543017.983448839,"low":3535602.7862272053,"close":3537035.265384145},{"time":1788838680,"open":3537035.265384145,"high":3541808.104668145,"low":3534728.5213880776,"close":3535279.493164337},{"time":1788838740,"open":3535279.493164337,"high":3542390.6388958865,"low":3534167.7716956786,"close":3535509.517920137},{"time":1788838800,"open":3534180.429502847,"high":3540476.6484510656,"low":3532802.6938491054,"close":3534016.80851269},{"time":1788838860,"open":3534016.80851269,"high":3541058.963689298,"low":3532693.7133675646,"close":3534492.0804505814},{"time":1788838920,"open":3534492.0804505814,"high":3540073.50713229,"low":3532879.4997745994,"close":3533953.648811035},{"time":1788838980,"open":3533953.648811035,"high":3542537.14852481,"low":3533397.8673109743,"close":3535064.7778519015},{"time":1788839040,"open":3535064.7778519015,"high":3541238.137608754,"low":3534053.7974234037,"close":3535406.4549124907},{"time":1788839100,"open":3535960.7406304185,"high":3541479.734107121,"low":3535004.5669979625,"close":3535489.8472198057},{"time":1788839160,"open":3535489.8472198057,"high":3540135.719027763,"low":3533481.6590767945,"close":3534842.677935537},{"time":1788839220,"open":3534842.677935537,"high":3539194.908472213,"low":3531670.3630521074,"close":3532959.287468543},{"time":1788839280,"open":3532959.287468543,"high":3539239.7089748583,"low":3531905.5250167,"close":3532463.96559542},{"time":1788839340,"open":3532463.96559542,"high":3539418.910985439,"low":3531324.4263260607,"close":3532443.6576092136},{"time":1788839400,"open":3534148.985378398,"high":3542472.2700564303,"low":3534148.985378398,"close":3537818.85762127},{"time":1788839460,"open":3537818.85762127,"high":3542292.981534019,"low":3535874.088876887,"close":3538148.5966753894},{"time":1788839520,"open":3538148.5966753894,"high":3541217.2503995537,"low":3535098.926238215,"close":3536266.6953110127},{"time":1788839580,"open":3536266.6953110127,"high":3540948.317615937,"low":3534895.5328178466,"close":3535667.711512483},{"time":1788839640,"open":3535667.711512483,"high":3540007.05287328,"low":3534320.3559906445,"close":3535229.355570036},{"time":1788839700,"open":3535866.787704872,"high":3542259.23411487,"low":3535397.135177401,"close":3535986.8677065833},{"time":1788839760,"open":3535986.8677065833,"high":3540779.837105115,"low":3534857.2120667286,"close":3535955.874220992},{"time":1788839820,"open":3535955.874220992,"high":3541855.7622031183,"low":3535178.737788455,"close":3535739.6703113443},{"time":1788839880,"open":3535739.6703113443,"high":3541586.7809286173,"low":3535305.851984238,"close":3536130.6964468793},{"time":1788839940,"open":3536130.6964468793,"high":3541586.7809286173,"low":3535512.5370355453,"close":3536217.919046564},{"time":1788840000,"open":3533356.7455536555,"high":3539079.6149801915,"low":3531582.8305015545,"close":3532874.3313607653},{"time":1788840060,"open":3532874.3313607653,"high":3539617.142260717,"low":3532874.3313607653,"close":3533686.7487609945},{"time":1788840120,"open":3533686.7487609945,"high":3538497.293759622,"low":3532077.3823688803,"close":3533067.8310553264},{"time":1788840180,"open":3533067.8310553264,"high":3537735.7967788777,"low":3532161.699729952,"close":3532629.5267997948},{"time":1788840240,"open":3532629.5267997948,"high":3537511.8270786586,"low":3531959.239983053,"close":3532352.160044376},{"time":1788840300,"open":3531201.4871054497,"high":3536807.2668477334,"low":3530533.46463666,"close":3530984.87244242},{"time":1788840360,"open":3530984.87244242,"high":3537568.5157688484,"low":3529909.7449817546,"close":3531543.137945103},{"time":1788840420,"open":3531543.137945103,"high":3535777.3418368134,"low":3528704.978949335,"close":3530046.1781024775},{"time":1788840480,"open":3530046.1781024775,"high":3536672.9288028306,"low":3529542.4202738926,"close":3530430.3672988247},{"time":1788840540,"open":3530430.3672988247,"high":3536538.5907579283,"low":3529565.1827579,"close":3530001.208598},{"time":1788840600,"open":3531750.571596343,"high":3536947.1472991137,"low":3530282.813363572,"close":3531129.911119852},{"time":1788840660,"open":3531129.911119852,"high":3537036.7503783265,"low":3530618.4550745776,"close":3530842.8407816254},{"time":1788840720,"open":3530842.8407816254,"high":3536947.1472991137,"low":3521123.691525562,"close":3531120.726087233},{"time":1788840780,"open":3531120.726087233,"high":3537305.5596159645,"low":3527664.364511374,"close":3528908.6171874134},{"time":1788840840,"open":3528908.6171874134,"high":3535916.711888169,"low":3528600.950842462,"close":3529769.9269932127},{"time":1788840900,"open":3528635.290607533,"high":3533526.0597615517,"low":3527114.270873204,"close":3528431.3726281826},{"time":1788840960,"open":3528431.3726281826,"high":3534600.95107967,"low":3526673.7953262716,"close":3527840.644082381},{"time":1788841020,"open":3527840.644082381,"high":3535272.758153494,"low":3527840.644082381,"close":3529390.850963503},{"time":1788841080,"open":3529390.850963503,"high":3535765.4166742982,"low":3528708.2431610827,"close":3529936.7091162126},{"time":1788841140,"open":3529936.7091162126,"high":3535451.906706514,"low":3528981.40638466,"close":3529898.6662483965},{"time":1788841200,"open":3531475.8829166796,"high":3536314.6902556554,"low":3529992.112635657,"close":3531406.635256355},{"time":1788841260,"open":3531406.635256355,"high":3537121.2189535582,"low":3530052.324136058,"close":3531011.6671622586},{"time":1788841320,"open":3531011.6671622586,"high":3536225.0759558883,"low":3528923.5174660264,"close":3530671.436798802},{"time":1788841380,"open":3530671.436798802,"high":3535149.7043586844,"low":3529334.8403565115,"close":3529698.999739832},{"time":1788841440,"open":3529698.999739832,"high":3534880.8614593833,"low":3527969.936904368,"close":3529167.003633044},{"time":1788841500,"open":3528232.2638244806,"high":3534974.899761597,"low":3525885.5152762616,"close":3527411.486094973},{"time":1788841560,"open":3527411.486094973,"high":3534661.332786177,"low":3527411.486094973,"close":3528684.413212209},{"time":1788841620,"open":3528684.413212209,"high":3535646.828994641,"low":3528098.7322672373,"close":3529076.823411331},{"time":1788841680,"open":3529076.823411331,"high":3535781.21484125,"low":3528175.1990696844,"close":3529336.758455838},{"time":1788841740,"open":3529336.758455838,"high":3534885.309197191,"low":3527353.5400223373,"close":3528248.505246861},{"time":1788841800,"open":3530382.247587805,"high":3537247.177072299,"low":3530153.0511865164,"close":3531546.8175084577},{"time":1788841860,"open":3531546.8175084577,"high":3537650.5784255397,"low":3530876.794473191,"close":3531770.194442694},{"time":1788841920,"open":3531770.194442694,"high":3539040.071975589,"low":3531770.194442694,"close":3532900.8497630083},{"time":1788841980,"open":3532900.8497630083,"high":3538815.9601126774,"low":3532662.768537295,"close":3533564.359660643},{"time":1788842040,"open":3533564.359660643,"high":3537829.8679158683,"low":3531777.0628378596,"close":3533473.9436303214},{"time":1788842100,"open":3532721.4468348464,"high":3536359.4382389723,"low":3529367.3709605574,"close":3530580.810381807},{"time":1788842160,"open":3530580.810381807,"high":3535239.1175613236,"low":3528703.0666457843,"close":3529480.219715243},{"time":1788842220,"open":3529480.219715243,"high":3535732.0586594893,"low":3528836.970413365,"close":3529590.958824203},{"time":1788842280,"open":3529590.958824203,"high":3535911.3099679127,"low":3529433.8420487,"close":3530162.824595949},{"time":1788842340,"open":3530162.824595949,"high":3536449.0638931845,"low":3530162.824595949,"close":3531022.924618392},{"time":1788842400,"open":3530783.5031409203,"high":3536522.943015584,"low":3529511.997220159,"close":3530563.7151107495},{"time":1788842460,"open":3530563.7151107495,"high":3535089.029781463,"low":3528705.8556543,"close":3529428.7510518157},{"time":1788842520,"open":3529428.7510518157,"high":3534954.6004157644,"low":3526415.1011223104,"close":3528766.667939422},{"time":1788842580,"open":3528766.667939422,"high":3535044.219992897,"low":3526663.9441420785,"close":3528469.57304984},{"time":1788842640,"open":3528469.57304984,"high":3535626.7472442584,"low":3528049.504285847,"close":3528678.898082036},{"time":1788842700,"open":3529938.3748279307,"high":3536978.3554218584,"low":3529177.9047389477,"close":3530819.93605966},{"time":1788842760,"open":3530819.93605966,"high":3536395.6202514577,"low":3530112.3032959886,"close":3530888.8033502237},{"time":1788842820,"open":3530888.8033502237,"high":3537112.8327688742,"low":3530374.2580552874,"close":3531357.9658263656},{"time":1788842880,"open":3531357.9658263656,"high":3536395.6202514577,"low":3530111.3458150662,"close":3530928.331943769},{"time":1788842940,"open":3530928.331943769,"high":3536350.794469119,"low":3530457.321244461,"close":3530972.9299947284},{"time":1788843000,"open":3534013.449580225,"high":3540338.096949773,"low":3533562.594774681,"close":3534036.2518980573},{"time":1788843060,"open":3534036.2518980573,"high":3541190.520204057,"low":3533878.523257574,"close":3534710.3884770344},{"time":1788843120,"open":3534710.3884770344,"high":3539799.72436812,"low":3533116.596498113,"close":3533595.330328852},{"time":1788843180,"open":3533595.330328852,"high":3538992.1654956406,"low":3531155.6323130876,"close":3533277.516886115},{"time":1788843240,"open":3533277.516886115,"high":3537556.5052778996,"low":3529706.734212894,"close":3532178.209195691},{"time":1788843300,"open":3532080.5794111895,"high":3537144.684844481,"low":3529187.0343941827,"close":3531197.6025357214},{"time":1788843360,"open":3531197.6025357214,"high":3537010.0954192365,"low":3528652.238644655,"close":3529705.4897101424},{"time":1788843420,"open":3529705.4897101424,"high":3536651.190285252,"low":3528668.904629158,"close":3529588.3118811613},{"time":1788843480,"open":3529588.3118811613,"high":3543693.4081992423,"low":3528717.8195345365,"close":3529722.4967962992},{"time":1788843540,"open":3529722.4967962992,"high":3536875.505993992,"low":3527872.0234704283,"close":3530372.172437963},{"time":1788843600,"open":3528208.4183035153,"high":3533766.2174359895,"low":3519858.5104255243,"close":3524164.124704975},{"time":1788843660,"open":3524164.124704975,"high":3534752.6016318835,"low":3523141.8225917136,"close":3525277.1224386143},{"time":1788843720,"open":3525277.1224386143,"high":3538877.480996532,"low":3525277.1224386143,"close":3530664.7178273196},{"time":1788843780,"open":3530664.7178273196,"high":3538204.946317513,"low":3529462.989586645,"close":3530546.242041734},{"time":1788843840,"open":3530546.242041734,"high":3536501.1917973324,"low":3525127.670376154,"close":3527678.5193979195},{"time":1788843900,"open":3527215.6688939407,"high":3531868.015790259,"low":3523094.016432495,"close":3524242.764728445},{"time":1788843960,"open":3524242.764728445,"high":3534512.971782994,"low":3523401.9474903354,"close":3526608.802783928},{"time":1788844020,"open":3526608.802783928,"high":3535185.418221825,"low":3526608.802783928,"close":3528683.1822334058},{"time":1788844080,"open":3528683.1822334058,"high":3533123.249142743,"low":3521413.627999757,"close":3525774.428879031},{"time":1788844140,"open":3525774.428879031,"high":3531464.5479269605,"low":3522726.4144058754,"close":3524497.008981707},{"time":1788844200,"open":3523204.6739116022,"high":3533127.337488258,"low":3523204.6739116022,"close":3526336.9959434387},{"time":1788844260,"open":3526336.9959434387,"high":3531872.5643949476,"low":3523514.379990298,"close":3525367.364872602},{"time":1788844320,"open":3525367.364872602,"high":3532858.457539691,"low":3525155.249933119,"close":3526201.281911145},{"time":1788844380,"open":3526201.281911145,"high":3534158.0439577624,"low":3526201.281911145,"close":3527975.5424895734},{"time":1788844440,"open":3527975.5424895734,"high":3533530.6574111073,"low":3525269.4559748187,"close":3527275.144457225},{"time":1788844500,"open":3530066.7668168643,"high":3536013.2890839763,"low":3525694.590832869,"close":3527221.7501138262},{"time":1788844560,"open":3527221.7501138262,"high":3536461.7770016207,"low":3526685.569671159,"close":3528877.5654298365},{"time":1788844620,"open":3528877.5654298365,"high":3536686.0209604427,"low":3528877.5654298365,"close":3530890.5689880224},{"time":1788844680,"open":3530890.5689880224,"high":3538838.762965136,"low":3530502.3642923543,"close":3532643.0903775576},{"time":1788844740,"open":3532643.0903775576,"high":3541036.353761594,"low":3532289.6928522238,"close":3534078.6994266417},{"time":1788844800,"open":3533709.1876000324,"high":3546675.1946716863,"low":3533683.1521065147,"close":3535090.1215216825},{"time":1788844860,"open":3535090.1215216825,"high":3540441.893952574,"low":3533821.082012665,"close":3534347.208840707},{"time":1788844920,"open":3534347.208840707,"high":3540397.049850054,"low":3532322.0561958347,"close":3533771.5615047994},{"time":1788844980,"open":3533771.5615047994,"high":3540845.490875254,"low":3531812.6214987966,"close":3533326.452595941},{"time":1788845040,"open":3533326.452595941,"high":3539993.4529273743,"low":3532004.173438499,"close":3533409.3272853554},{"time":1788845100,"open":3533023.9853433482,"high":3540055.785062091,"low":3532678.508056893,"close":3533585.589894624},{"time":1788845160,"open":3533585.589894624,"high":3540145.4634860316,"low":3532998.7191101196,"close":3533701.4807258},{"time":1788845220,"open":3533701.4807258,"high":3541849.3535409067,"low":3531790.1889386154,"close":3534207.793558862},{"time":1788845280,"open":3534207.793558862,"high":3538620.930279039,"low":3531315.1309613767,"close":3532501.8404607186},{"time":1788845340,"open":3532501.8404607186,"high":3539203.840034654,"low":3531529.418693573,"close":3532608.498769733},{"time":1788845400,"open":3531379.312799378,"high":3537613.770307767,"low":3529892.13539652,"close":3531184.324187351},{"time":1788845460,"open":3531184.324187351,"high":3536896.5925481166,"low":3528055.8928715303,"close":3529494.305568303},{"time":1788845520,"open":3529494.305568303,"high":3535955.2967385747,"low":3528235.89118319,"close":3529600.538370464},{"time":1788845580,"open":3529600.538370464,"high":3534520.941219273,"low":3526700.3239705744,"close":3527914.1615651445},{"time":1788845640,"open":3527914.1615651445,"high":3533489.998189775,"low":3524262.6995969736,"close":3526078.1014634436},{"time":1788845700,"open":3525350.816426485,"high":3532940.441841889,"low":3522793.557270539,"close":3523931.329585731},{"time":1788845760,"open":3523931.329585731,"high":3532537.1125595076,"low":3521768.0029882304,"close":3524663.7155847983},{"time":1788845820,"open":3524663.7155847983,"high":3532761.184383053,"low":3521969.4999838104,"close":3524389.296352468},{"time":1788845880,"open":3524389.296352468,"high":3533791.914771362,"low":3524389.296352468,"close":3526585.5800810764},{"time":1788845940,"open":3526585.5800810764,"high":3534374.5015125806,"low":3525421.1362669086,"close":3526781.7083255355},{"time":1788846000,"open":3528464.7829643996,"high":3534850.634349867,"low":3525982.4618885736,"close":3527872.20409699},{"time":1788846060,"open":3527872.20409699,"high":3533191.7115508947,"low":3524409.389445718,"close":3525776.2720722654},{"time":1788846120,"open":3525776.2720722654,"high":3533909.083572072,"low":3525226.328527737,"close":3526701.957945632},{"time":1788846180,"open":3526701.957945632,"high":3532250.1607731,"low":3524169.340453059,"close":3525013.457402822},{"time":1788846240,"open":3525013.457402822,"high":3530591.237974128,"low":3522941.361207799,"close":3524247.8832346625},{"time":1788846300,"open":3524345.3349762047,"high":3531092.398040755,"low":3523165.4373712093,"close":3524449.722134477},{"time":1788846360,"open":3524449.722134477,"high":3533729.932315242,"low":3523719.2788718566,"close":3524903.2211570716},{"time":1788846420,"open":3524903.2211570716,"high":3530554.35414741,"low":3523164.1690493003,"close":3524485.456604264},{"time":1788846480,"open":3524485.456604264,"high":3532975.5516674626,"low":3523226.574492198,"close":3524802.429361456},{"time":1788846540,"open":3524802.429361456,"high":3532258.159809669,"low":3524802.429361456,"close":3526876.925294713},{"time":1788846600,"open":3527927.865345788,"high":3535104.7174291257,"low":3526054.377605,"close":3527602.3830467854},{"time":1788846660,"open":3527602.3830467854,"high":3533714.3565278277,"low":3526609.8606131156,"close":3527375.815075522},{"time":1788846720,"open":3527375.815075522,"high":3533355.553714589,"low":3525109.979745565,"close":3526293.910260976},{"time":1788846780,"open":3526293.910260976,"high":3531651.240351708,"low":3524025.1804265534,"close":3524850.498904617},{"time":1788846840,"open":3524850.498904617,"high":3531516.689296744,"low":3524091.2546310965,"close":3524798.9695978593},{"time":1788846900,"open":3524167.5713196346,"high":3530301.137542635,"low":3522785.8343784777,"close":3524020.81143847},{"time":1788846960,"open":3524020.81143847,"high":3530884.08767141,"low":3522499.7399179065,"close":3523639.204549245},{"time":1788847020,"open":3523639.204549245,"high":3529090.3949674875,"low":3521945.6916085193,"close":3523021.5973075535},{"time":1788847080,"open":3523021.5973075535,"high":3527700.2831219477,"low":3520676.35691601,"close":3521526.4941946543},{"time":1788847140,"open":3521526.4941946543,"high":3527924.494709938,"low":3521167.777307907,"close":3521817.0546274194},{"time":1788847200,"open":3520252.812878305,"high":3527522.9227091107,"low":3516779.87929622,"close":3519200.3787341765},{"time":1788847260,"open":3519200.3787341765,"high":3526267.8954939153,"low":3517685.977176197,"close":3519780.55266431},{"time":1788847320,"open":3519780.55266431,"high":3526760.941899885,"low":3514914.4683268038,"close":3517675.4085302153},{"time":1788847380,"open":3517675.4085302153,"high":3526850.5867009703,"low":3516878.664153713,"close":3519014.22009203},{"time":1788847440,"open":3519014.22009203,"high":3525954.138690117,"low":3517087.1884987676,"close":3519515.6743540512},{"time":1788847500,"open":3521898.6327392603,"high":3527264.990403543,"low":3517059.767332892,"close":3519382.9457125654},{"time":1788847560,"open":3519382.9457125654,"high":3526233.3771893256,"low":3517619.7063338617,"close":3519682.9698046385},{"time":1788847620,"open":3519682.9698046385,"high":3528251.7508693165,"low":3519393.21945489,"close":3520957.74759349},{"time":1788847680,"open":3520957.74759349,"high":3530135.5663039745,"low":3520957.74759349,"close":3523405.117080074},{"time":1788847740,"open":3523405.117080074,"high":3530359.830046196,"low":3522944.1204451863,"close":3524310.0347535782},{"time":1788847800,"open":3523183.516901663,"high":3528020.741311347,"low":3517530.7949133986,"close":3520551.1951523297},{"time":1788847860,"open":3520551.1951523297,"high":3526675.5889628176,"low":3517389.4728369755,"close":3518716.404081824},{"time":1788847920,"open":3518716.404081824,"high":3525554.6286723767,"low":3517771.842753585,"close":3518641.149634991},{"time":1788847980,"open":3518641.149634991,"high":3527706.8724300237,"low":3518641.149634991,"close":3520721.168712834},{"time":1788848040,"open":3520721.168712834,"high":3528200.094957818,"low":3520109.2120677875,"close":3521302.4995927014},{"time":1788848100,"open":3520298.272240074,"high":3528493.8436103975,"low":3520219.461245488,"close":3521815.420746805},{"time":1788848160,"open":3521815.420746805,"high":3528359.3667374514,"low":3516435.302413314,"close":3521467.4771706164},{"time":1788848220,"open":3521467.4771706164,"high":3527877.842489014,"low":3517965.208387588,"close":3520265.60626563},{"time":1788848280,"open":3520265.60626563,"high":3524414.711797697,"low":3517123.335037152,"close":3517893.7160147107},{"time":1788848340,"open":3517893.7160147107,"high":3523025.1174439196,"low":3515228.6608532527,"close":3516702.6218250734},{"time":1788848400,"open":3516868.646569627,"high":3522160.402643056,"low":3513161.2083575525,"close":3515075.757173167},{"time":1788848460,"open":3515075.757173167,"high":3524480.5548274955,"low":3514557.9192135227,"close":3515959.882042536},{"time":1788848520,"open":3515959.882042536,"high":3522743.1632701876,"low":3509827.789646702,"close":3513308.342736604},{"time":1788848580,"open":3513308.342736604,"high":3523460.407118965,"low":3511546.1414300315,"close":3514823.9496198576},{"time":1788848640,"open":3514823.9496198576,"high":3521084.53686989,"low":3513788.112072521,"close":3514903.1910871104},{"time":1788848700,"open":3515678.8297426705,"high":3522892.805124999,"low":3513495.8554405645,"close":3515199.3361227876},{"time":1788848760,"open":3515199.3361227876,"high":3521009.6245495216,"low":3513014.168476915,"close":3514109.6989894216},{"time":1788848820,"open":3514109.6989894216,"high":3521054.4621822713,"low":3513676.56785781,"close":3515080.1520601986},{"time":1788848880,"open":3515080.1520601986,"high":3519754.1708325366,"low":3511136.5199164157,"close":3512774.529383472},{"time":1788848940,"open":3512774.529383472,"high":3519754.1708325366,"low":3511808.884952411,"close":3512982.8495704606},{"time":1788849000,"open":3513921.817281445,"high":3520291.301861703,"low":3513205.8429191406,"close":3514061.6397780003},{"time":1788849060,"open":3514061.6397780003,"high":3522488.9331033896,"low":3513686.7068102937,"close":3515053.0805822667},{"time":1788849120,"open":3515053.0805822667,"high":3522040.4369316166,"low":3513889.065780832,"close":3515436.5337881697},{"time":1788849180,"open":3515436.5337881697,"high":3522444.0834862124,"low":3514272.777354761,"close":3515943.2717067874},{"time":1788849240,"open":3515943.2717067874,"high":3520470.700330412,"low":3513234.8390175463,"close":3514097.7478483752},{"time":1788849300,"open":3513409.735243828,"high":3520140.1666781884,"low":3511977.02911075,"close":3513233.46829222},{"time":1788849360,"open":3513233.46829222,"high":3519781.439988337,"low":3511980.030541522,"close":3513324.6602616357},{"time":1788849420,"open":3513324.6602616357,"high":3519467.5541347167,"low":3511295.717123174,"close":3513165.582193316},{"time":1788849480,"open":3513165.582193316,"high":3520992.1425665864,"low":3511977.3551730337,"close":3514659.9399098167},{"time":1788849540,"open":3514659.9399098167,"high":3520364.370859346,"low":3513839.5926537802,"close":3514445.1724442192},{"time":1788849600,"open":3514349.679793256,"high":3520358.3966107243,"low":3513584.7956302185,"close":3514318.3340078467},{"time":1788849660,"open":3514318.3340078467,"high":3520268.7173750442,"low":3513587.613784619,"close":3514346.1544176335},{"time":1788849720,"open":3514346.1544176335,"high":3520134.1985215247,"low":3513128.1168914,"close":3514031.2846773616},{"time":1788849780,"open":3514031.2846773616,"high":3518968.368457687,"low":3511678.1183494213,"close":3512656.9793875325},{"time":1788849840,"open":3512656.9793875325,"high":3521658.7455280814,"low":3511631.3025172944,"close":3514303.174687118},{"time":1788849900,"open":3514484.738935867,"high":3522064.8994699935,"low":3513647.148000058,"close":3514592.122828617},{"time":1788849960,"open":3514592.122828617,"high":3523185.9478312526,"low":3514592.122828617,"close":3517191.788447484},{"time":1788850020,"open":3517191.788447484,"high":3523275.6317001535,"low":3516091.9542918643,"close":3517484.350489728},{"time":1788850080,"open":3517484.350489728,"high":3521975.2156010927,"low":3513787.014422457,"close":3515982.22351849},{"time":1788850140,"open":3515982.22351849,"high":3519688.2769441237,"low":3509246.572018047,"close":3512207.776754208},{"time":1788850200,"open":3515264.8265786227,"high":3522258.1472304277,"low":3514722.273434123,"close":3515875.414892875},{"time":1788850260,"open":3515875.414892875,"high":3523828.981011685,"low":3512619.394176638,"close":3515550.661387582},{"time":1788850320,"open":3515550.661387582,"high":3520821.956344707,"low":3513037.8017440997,"close":3514374.259866815},{"time":1788850380,"open":3514374.259866815,"high":3520597.551518813,"low":3512075.1137197306,"close":3513266.369583138},{"time":1788850440,"open":3513266.369583138,"high":3518218.8603643375,"low":3511073.3292783247,"close":3511960.283051989},{"time":1788850500,"open":3510820.9143214887,"high":3519186.1822120403,"low":3510093.556643914,"close":3511286.311755977},{"time":1788850560,"open":3511286.311755977,"high":3520801.372779752,"low":3510341.3494197167,"close":3512308.9909207867},{"time":1788850620,"open":3512308.9909207867,"high":3519141.3158073816,"low":3509411.3602886735,"close":3510771.5046072695},{"time":1788850680,"open":3510771.5046072695,"high":3519096.449402723,"low":3510127.587380615,"close":3512931.456489849},{"time":1788850740,"open":3512931.456489849,"high":3519724.579067944,"low":3510699.3047842463,"close":3512700.6071838276},{"time":1788850800,"open":3512570.258677646,"high":3518965.863561063,"low":3509693.418382983,"close":3511585.6787578925},{"time":1788850860,"open":3511585.6787578925,"high":3520401.535233581,"low":3509904.9917894565,"close":3511566.9161197213},{"time":1788850920,"open":3511566.9161197213,"high":3520580.994192646,"low":3510140.4080599374,"close":3512873.01925569},{"time":1788850980,"open":3512873.01925569,"high":3518203.1629850375,"low":3511403.324106383,"close":3512326.5267272145},{"time":1788851040,"open":3512326.5267272145,"high":3518606.9456429332,"low":3510274.399719615,"close":3511901.6890632715},{"time":1788851100,"open":3511293.1611321517,"high":3518221.540681375,"low":3510740.1852248195,"close":3512362.248741561},{"time":1788851160,"open":3512362.248741561,"high":3523873.518370658,"low":3511841.030386783,"close":3514075.0725075053},{"time":1788851220,"open":3514075.0725075053,"high":3522258.667602292,"low":3514075.0725075053,"close":3516400.6575466353},{"time":1788851280,"open":3516400.6575466353,"high":3522124.0967049277,"low":3514721.0102428165,"close":3516294.567820491},{"time":1788851340,"open":3516294.567820491,"high":3521585.8131154724,"low":3514687.839709591,"close":3515178.0627065925},{"time":1788851400,"open":3515606.996534104,"high":3522957.6400652947,"low":3515190.667624204,"close":3516825.1546452306},{"time":1788851460,"open":3516825.1546452306,"high":3523047.364944066,"low":3516571.8148363703,"close":3517975.4706825963},{"time":1788851520,"open":3517975.4706825963,"high":3523181.9522622223,"low":3515947.2933064075,"close":3517190.0428555855},{"time":1788851580,"open":3517190.0428555855,"high":3522553.878110825,"low":3516305.9051952097,"close":3516974.801234204},{"time":1788851640,"open":3516974.801234204,"high":3522688.465428982,"low":3515550.5357238883,"close":3517207.664198634},{"time":1788851700,"open":3516947.922877219,"high":3521531.136830327,"low":3513708.0868390556,"close":3515179.1565734237},{"time":1788851760,"open":3515179.1565734237,"high":3521441.4185776245,"low":3514190.9356218386,"close":3515094.488354907},{"time":1788851820,"open":3515094.488354907,"high":3522383.460231002,"low":3515094.488354907,"close":3516783.2334679435},{"time":1788851880,"open":3516783.2334679435,"high":3523146.065378974,"low":3516300.4322127714,"close":3517364.3053156612},{"time":1788851940,"open":3517364.3053156612,"high":3522742.3332418124,"low":3516383.0163046117,"close":3517355.807677042},{"time":1788852000,"open":3518607.217587108,"high":3525341.9121695682,"low":3518440.712544354,"close":3519806.969304753},{"time":1788852060,"open":3519806.969304753,"high":3525611.1626879433,"low":3518645.0933453366,"close":3519649.8098802557},{"time":1788852120,"open":3519649.8098802557,"high":3524444.410441652,"low":3517993.266057235,"close":3519626.4153530835},{"time":1788852180,"open":3519626.4153530835,"high":3524130.284836881,"low":3517123.3802604754,"close":3518686.9143160917},{"time":1788852240,"open":3518686.9143160917,"high":3526239.4138974845,"low":3517228.4624965554,"close":3519732.316349158},{"time":1788852300,"open":3520431.000302945,"high":3529452.8932235553,"low":3519366.062700445,"close":3520780.1598386415},{"time":1788852360,"open":3520780.1598386415,"high":3528061.4893996865,"low":3520143.1845211317,"close":3521558.8808722687},{"time":1788852420,"open":3521558.8808722687,"high":3527881.953422413,"low":3520280.440984189,"close":3521610.302324032},{"time":1788852480,"open":3521610.302324032,"high":3527388.2294849115,"low":3520471.345005328,"close":3521419.3599103335},{"time":1788852540,"open":3521419.3599103335,"high":3527388.2294849115,"low":3519832.400287019,"close":3521343.304400591},{"time":1788852600,"open":3523308.1444449155,"high":3528278.625549266,"low":3521547.239767851,"close":3522772.0057828994},{"time":1788852660,"open":3522772.0057828994,"high":3527604.98996875,"low":3520855.670866118,"close":3522404.0880894354},{"time":1788852720,"open":3522404.0880894354,"high":3529042.0792071843,"low":3521319.5209121485,"close":3523292.8262503073},{"time":1788852780,"open":3523292.8262503073,"high":3528997.170168483,"low":3521141.9239965314,"close":3522552.7658163747},{"time":1788852840,"open":3522552.7658163747,"high":3529131.8972845864,"low":3522552.7658163747,"close":3523919.171962149},{"time":1788852900,"open":3523697.6885409695,"high":3529448.9608293097,"low":3523026.5305782342,"close":3524227.7240905007},{"time":1788852960,"open":3524227.7240905007,"high":3529942.9292064426,"low":3523454.1704326267,"close":3524362.9241207456},{"time":1788853020,"open":3524362.9241207456,"high":3531424.834337841,"low":3524294.846829922,"close":3525211.4831729503},{"time":1788853080,"open":3525211.4831729503,"high":3530796.147312399,"low":3523958.5606785896,"close":3525595.0122699453},{"time":1788853140,"open":3525595.0122699453,"high":3532345.2031582515,"low":3524306.0069241934,"close":3525413.8436525944},{"time":1788853200,"open":3525728.5119754025,"high":3532683.1538947895,"low":3524747.4747303897,"close":3526459.0076661315},{"time":1788853260,"open":3526459.0076661315,"high":3538565.0586843295,"low":3524499.519062142,"close":3527562.495524681},{"time":1788853320,"open":3527562.495524681,"high":3530258.0017824303,"low":3523290.43735044,"close":3524785.7430559034},{"time":1788853380,"open":3524785.7430559034,"high":3528910.6950533413,"low":3522015.318026246,"close":3523033.8063098914},{"time":1788853440,"open":3523033.8063098914,"high":3527249.016754132,"low":3520478.663974948,"close":3521651.9078885163},{"time":1788853500,"open":3521023.9503699206,"high":3526171.039034245,"low":3517372.5129537093,"close":3518965.5185081256},{"time":1788853560,"open":3518965.5185081256,"high":3522758.470602224,"low":3516014.5906004147,"close":3516966.913989707},{"time":1788853620,"open":3516966.913989707,"high":3522219.6440076944,"low":3513899.649468349,"close":3516108.789197577},{"time":1788853680,"open":3516108.789197577,"high":3521635.9151969543,"low":3513817.073460781,"close":3515173.647680324},{"time":1788853740,"open":3515173.647680324,"high":3519884.728764733,"low":3512883.105889005,"close":3514229.62016888},{"time":1788853800,"open":3513782.242881042,"high":3517730.5645577223,"low":3507539.053064166,"close":3511996.356075879},{"time":1788853860,"open":3511996.356075879,"high":3526720.1526107118,"low":3505550.854997236,"close":3510792.021700599},{"time":1788853920,"open":3510792.021700599,"high":3518269.322557195,"low":3507956.476661027,"close":3510327.095902567},{"time":1788853980,"open":3510327.095902567,"high":3520828.423054691,"low":3510327.095902567,"close":3514897.662401129},{"time":1788854040,"open":3514897.662401129,"high":3521816.1460537245,"low":3514014.0684554516,"close":3515504.0293676443},{"time":1788854100,"open":3516782.247180008,"high":3526285.469426114,"low":3515410.9751061955,"close":3519836.6797282617},{"time":1788854160,"open":3519836.6797282617,"high":3526554.946370564,"low":3518748.74509637,"close":3520538.4568917393},{"time":1788854220,"open":3520538.4568917393,"high":3527587.9413242894,"low":3518462.6074022576,"close":3520346.3346995916},{"time":1788854280,"open":3520346.3346995916,"high":3528441.284981715,"low":3520346.3346995916,"close":3521917.420875912},{"time":1788854340,"open":3521917.420875912,"high":3532968.7058083904,"low":3521309.469108027,"close":3523074.1246751626},{"time":1788854400,"open":3526037.6126723783,"high":3531589.09006114,"low":3521304.071101797,"close":3523617.463138984},{"time":1788854460,"open":3523617.463138984,"high":3527138.980345537,"low":3518265.2273657215,"close":3521228.2332359334},{"time":1788854520,"open":3521228.2332359334,"high":3525430.8574243966,"low":3516971.163749468,"close":3518250.390448431},{"time":1788854580,"open":3518250.390448431,"high":3526914.2273295973,"low":3518250.390448431,"close":3520185.4245501803},{"time":1788854640,"open":3520185.4245501803,"high":3527138.980345537,"low":3519875.5731868627,"close":3520912.9104007795},{"time":1788854700,"open":3518393.2378073735,"high":3524974.199668043,"low":3517481.192920048,"close":3518550.3851422467},{"time":1788854760,"open":3518550.3851422467,"high":3525603.0577603695,"low":3518387.271029472,"close":3519622.891532693},{"time":1788854820,"open":3519622.891532693,"high":3526905.69238019,"low":3519313.145546699,"close":3520948.8801093637},{"time":1788854880,"open":3520948.8801093637,"high":3527040.4476856883,"low":3517136.8881046595,"close":3519496.228257759},{"time":1788854940,"open":3519496.228257759,"high":3524480.0968812145,"low":3516524.451569641,"close":3518131.964724665},{"time":1788855000,"open":3520696.0794073204,"high":3526554.3753602197,"low":3518265.767250298,"close":3520025.8662261805},{"time":1788855060,"open":3520025.8662261805,"high":3526509.4241872197,"low":3518529.6183063854,"close":3520861.912925741},{"time":1788855120,"open":3520861.912925741,"high":3527003.8870902183,"low":3519590.2964272015,"close":3520988.6750955665},{"time":1788855180,"open":3520988.6750955665,"high":3527768.0570312166,"low":3519667.23838464,"close":3521954.0342940963},{"time":1788855240,"open":3521954.0342940963,"high":3527588.252339217,"low":3519809.6633658465,"close":3520981.079072346},{"time":1788855300,"open":3519400.141005215,"high":3527307.3463196037,"low":3518167.48175791,"close":3520392.0556564783},{"time":1788855360,"open":3520392.0556564783,"high":3525420.244752246,"low":3517757.557651458,"close":3518752.1895380323},{"time":1788855420,"open":3518752.1895380323,"high":3524431.7629788676,"low":3516998.8293529633,"close":3518166.8866857914},{"time":1788855480,"open":3518166.8866857914,"high":3524791.21089646,"low":3516712.2873366144,"close":3518472.6111124796},{"time":1788855540,"open":3518472.6111124796,"high":3525150.6588140517,"low":3517071.630649709,"close":3518294.4208673364},{"time":1788855600,"open":3517359.3582010143,"high":3523854.4215679877,"low":3516111.980558373,"close":3517288.454861721},{"time":1788855660,"open":3517288.454861721,"high":3523989.1787129445,"low":3516107.910645758,"close":3517267.6186596802},{"time":1788855720,"open":3517267.6186596802,"high":3523495.0691814367,"low":3515157.5194049096,"close":3516930.1892648116},{"time":1788855780,"open":3516930.1892648116,"high":3523854.4215679877,"low":3516404.4391744575,"close":3517868.5359256933},{"time":1788855840,"open":3517868.5359256933,"high":3525920.6977906562,"low":3516876.6913469248,"close":3519461.0728314244},{"time":1788855900,"open":3522047.6563543384,"high":3529141.357587552,"low":3520147.3152761464,"close":3522460.0724599413},{"time":1788855960,"open":3522460.0724599413,"high":3530040.3988076895,"low":3522460.0724599413,"close":3523927.15295605},{"time":1788856020,"open":3523927.15295605,"high":3532243.0497970255,"low":3523551.806649651,"close":3525154.5029016007},{"time":1788856080,"open":3525154.5029016007,"high":3532917.3307121284,"low":3525001.7724840683,"close":3526636.957158759},{"time":1788856140,"open":3526636.957158759,"high":3533231.9951391765,"low":3526004.1466304376,"close":3527074.0231344034},{"time":1788856200,"open":3526418.5313986465,"high":3530642.7795756045,"low":3523779.378505769,"close":3524433.69324992},{"time":1788856260,"open":3524433.69324992,"high":3532575.3589704614,"low":3523998.3825895097,"close":3526286.756583684},{"time":1788856320,"open":3526286.756583684,"high":3532575.3589704614,"low":3525544.905531756,"close":3526581.831263527},{"time":1788856380,"open":3526581.831263527,"high":3533474.233107604,"low":3525404.410437458,"close":3527110.892941891},{"time":1788856440,"open":3527110.892941891,"high":3533024.7960390327,"low":3526439.7723540966,"close":3527388.668601256},{"time":1788856500,"open":3526407.5175393466,"high":3533165.3574172566,"low":3524513.5343189724,"close":3526736.4234477635},{"time":1788856560,"open":3526736.4234477635,"high":3533345.0822399138,"low":3524712.333614008,"close":3527033.246565806},{"time":1788856620,"open":3527033.246565806,"high":3533390.0134455785,"low":3526082.489083707,"close":3527205.77794034},{"time":1788856680,"open":3527205.77794034,"high":3533165.3574172566,"low":3526210.097860452,"close":3527153.494935488},{"time":1788856740,"open":3527153.494935488,"high":3533524.8070625714,"low":3526571.7975645117,"close":3527517.26061883},{"time":1788856800,"open":3529285.8552647457,"high":3534712.0151904486,"low":3528566.2249482493,"close":3529665.319000037},{"time":1788856860,"open":3529665.319000037,"high":3530458.9425240727,"low":3528253.9741751417,"close":3529406.1226687115},{"time":1788856920,"open":3529406.1226687115,"high":3536060.627176405,"low":3528107.2763396357,"close":3529216.800108808},{"time":1788856980,"open":3529216.800108808,"high":3534172.5703960666,"low":3527585.139600265,"close":3528329.4882717724},{"time":1788857040,"open":3528329.4882717724,"high":3534756.968923314,"low":3527203.473844592,"close":3528612.0163924075},{"time":1788857100,"open":3527363.4329882627,"high":3535079.0350721604,"low":3526365.2359467903,"close":3528178.903406209},{"time":1788857160,"open":3528178.903406209,"high":3534270.1542007383,"low":3526820.6986233946,"close":3528040.3227356193},{"time":1788857220,"open":3528040.3227356193,"high":3533056.832893605,"low":3526819.7515720986,"close":3528220.7733829725},{"time":1788857280,"open":3528220.7733829725,"high":3531933.3872388517,"low":3525965.7836847226,"close":3527310.3803532794},{"time":1788857340,"open":3527310.3803532794,"high":3531888.4494126616,"low":3525723.1244427287,"close":3526403.9427481224},{"time":1788857400,"open":3526839.88744147,"high":3532325.0721172676,"low":3524010.0970985973,"close":3525771.662012153},{"time":1788857460,"open":3525771.662012153,"high":3528909.3751202463,"low":3520832.17538579,"close":3522993.395610969},{"time":1788857520,"open":3522993.395610969,"high":3527695.9038186725,"low":3520549.6388917593,"close":3521997.1171386396},{"time":1788857580,"open":3521997.1171386396,"high":3528055.4508709908,"low":3521584.566310141,"close":3522013.8735058266},{"time":1788857640,"open":3522013.8735058266,"high":3526752.092806338,"low":3522013.8735058266,"close":3522519.8311039754},{"time":1788857700,"open":3527772.5947838207,"high":3533631.542045089,"low":3524924.956957471,"close":3526681.1543142768},{"time":1788857760,"open":3526681.1543142768,"high":3535702.020485662,"low":3524974.365926139,"close":3526725.182405397},{"time":1788857820,"open":3526725.182405397,"high":3534666.7812653757,"low":3526725.182405397,"close":3529180.949504625},{"time":1788857880,"open":3529180.949504625,"high":3534261.6876574373,"low":3526284.3936165497,"close":3528105.206910746},{"time":1788857940,"open":3528105.206910746,"high":3533856.594049499,"low":3526963.8252578457,"close":3527662.829685256},{"time":1788858000,"open":3528498.27411212,"high":3534558.4421429485,"low":3526020.4188649277,"close":3527506.107510277},{"time":1788858060,"open":3527506.107510277,"high":3534468.400021863,"low":3525810.984452486,"close":3527025.5736532556},{"time":1788858120,"open":3527025.5736532556,"high":3534333.336840235,"low":3527025.5736532556,"close":3528472.4353869855},{"time":1788858180,"open":3528472.4353869855,"high":3535458.8633538014,"low":3528173.0065224245,"close":3529428.1465991405},{"time":1788858240,"open":3529428.1465991405,"high":3535233.758051088,"low":3528836.9932217486,"close":3529641.732064007},{"time":1788858300,"open":3529911.3389564976,"high":3535233.645086402,"low":3527973.314013454,"close":3529925.4464321053},{"time":1788858360,"open":3529925.4464321053,"high":3535323.6940852324,"low":3528428.75452606,"close":3529975.2905977424},{"time":1788858420,"open":3529975.2905977424,"high":3535593.841081724,"low":3528268.805271857,"close":3529941.27624349},{"time":1788858480,"open":3529941.27624349,"high":3535233.645086402,"low":3524961.853809865,"close":3528102.5019899276},{"time":1788858540,"open":3528102.5019899276,"high":3533657.7876068684,"low":3525080.7324578636,"close":3526550.2111605923},{"time":1788858600,"open":3527334.506270562,"high":3534758.905011561,"low":3526667.2182044256,"close":3527846.027838453},{"time":1788858660,"open":3527846.027838453,"high":3534308.5598841542,"low":3526314.2993756696,"close":3527424.8106480986},{"time":1788858720,"open":3527424.8106480986,"high":3536064.905881039,"low":3527424.8106480986,"close":3530171.865589717},{"time":1788858780,"open":3530171.865589717,"high":3538766.976645476,"low":3530171.865589717,"close":3532450.390022446},{"time":1788858840,"open":3532450.390022446,"high":3538361.6660308107,"low":3532407.6531013725,"close":3533572.213200212},{"time":1788858900,"open":3532208.2929061255,"high":3538031.2910481626,"low":3530884.741318958,"close":3532385.376239509},{"time":1788858960,"open":3532385.376239509,"high":3536680.7771508507,"low":3530179.123999317,"close":3531704.9737611907},{"time":1788859020,"open":3531704.9737611907,"high":3536635.7600209406,"low":3529127.9348741234,"close":3530636.737103629},{"time":1788859080,"open":3530636.737103629,"high":3536815.8285405817,"low":3529802.5510998284,"close":3532274.910007714},{"time":1788859140,"open":3532274.910007714,"high":3536275.6229816573,"low":3528448.9357982306,"close":3530995.9411687762},{"time":1788859200,"open":3532063.1003603563,"high":3536263.6401846632,"low":3529032.6070701866,"close":3530767.7533965777},{"time":1788859260,"open":3530767.7533965777,"high":3535543.1484204587,"low":3527728.8609927464,"close":3529601.7260204447},{"time":1788859320,"open":3529601.7260204447,"high":3534012.103421525,"low":3526416.1857520742,"close":3527268.081295196},{"time":1788859380,"open":3527268.081295196,"high":3534867.6873915177,"low":3526777.8946840516,"close":3528043.2948352224},{"time":1788859440,"open":3528043.2948352224,"high":3536353.7016551886,"low":3528043.2948352224,"close":3530825.94897253},{"time":1788859500,"open":3530631.519015178,"high":3535978.8542819405,"low":3529339.776658846,"close":3530483.1864717538},{"time":1788859560,"open":3530483.1864717538,"high":3536474.165093334,"low":3529412.5514946883,"close":3530575.1486631674},{"time":1788859620,"open":3530575.1486631674,"high":3537825.0127607705,"low":3530247.287222937,"close":3531869.9567158236},{"time":1788859680,"open":3531869.9567158236,"high":3537554.843227283,"low":3531479.0670192954,"close":3532952.454493554},{"time":1788859740,"open":3532952.454493554,"high":3536654.2781156586,"low":3531415.281668282,"close":3532522.510329534},{"time":1788859800,"open":3533372.556342719,"high":3538225.943828583,"low":3530537.312363747,"close":3532400.241115323},{"time":1788859860,"open":3532400.241115323,"high":3538586.256555968,"low":3531433.3984388593,"close":3532346.713542143},{"time":1788859920,"open":3532346.713542143,"high":3541603.8756478163,"low":3532119.952228274,"close":3534340.358164219},{"time":1788859980,"open":3534340.358164219,"high":3548378.2178565,"low":3534340.358164219,"close":3536839.3973526377},{"time":1788860040,"open":3536839.3973526377,"high":3544576.4556487417,"low":3536196.34419769,"close":3538623.8761762795},{"time":1788860100,"open":3538383.1344256005,"high":3544245.2368750647,"low":3536213.7190449657,"close":3537628.256755027},{"time":1788860160,"open":3537628.256755027,"high":3546361.9301345265,"low":3537628.256755027,"close":3540240.0829143883},{"time":1788860220,"open":3540240.0829143883,"high":3545686.3897325704,"low":3539757.6126811556,"close":3540546.675454682},{"time":1788860280,"open":3540546.675454682,"high":3547803.082992032,"low":3540102.116008619,"close":3541873.16609061},{"time":1788860340,"open":3541873.16609061,"high":3547803.082992032,"low":3540705.59288866,"close":3542428.6041212217},{"time":1788860400,"open":3542452.5684358994,"high":3553930.805771461,"low":3541267.237034787,"close":3542776.077269774},{"time":1788860460,"open":3542776.077269774,"high":3551204.808524463,"low":3541678.723693398,"close":3544411.6158048226},{"time":1788860520,"open":3544411.6158048226,"high":3550214.0092322757,"low":3543026.3292761515,"close":3544605.615373788},{"time":1788860580,"open":3544605.615373788,"high":3551790.2808334823,"low":3543587.839279551,"close":3545542.513701567},{"time":1788860640,"open":3545542.513701567,"high":3551159.7721929997,"low":3543544.9444201128,"close":3545316.1577412025},{"time":1788860700,"open":3544874.04883785,"high":3551212.2724464172,"low":3543288.6213065977,"close":3545422.84545019},{"time":1788860760,"open":3545422.84545019,"high":3550221.5967091313,"low":3543651.7017732677,"close":3545232.3016755213},{"time":1788860820,"open":3545232.3016755213,"high":3549771.2895558197,"low":3543145.0596813587,"close":3544371.217820106},{"time":1788860880,"open":3544371.217820106,"high":3550852.0267237676,"low":3543518.395523349,"close":3545191.902596445},{"time":1788860940,"open":3545191.902596445,"high":3551257.303161748,"low":3543577.951909221,"close":3545680.2674063896},{"time":1788861000,"open":3543969.870789666,"high":3551569.62093091,"low":3543199.417221124,"close":3544872.4868617407},{"time":1788861060,"open":3544872.4868617407,"high":3549949.297182323,"low":3542713.9960294277,"close":3544551.7306942237},{"time":1788861120,"open":3544551.7306942237,"high":3549004.1083289804,"low":3541088.799112376,"close":3542952.315445313},{"time":1788861180,"open":3542952.315445313,"high":3550174.3421474043,"low":3541644.9451668747,"close":3543942.8375383173},{"time":1788861240,"open":3543942.8375383173,"high":3549004.1083289804,"low":3541501.9394393433,"close":3542996.933251503},{"time":1788861300,"open":3542829.0734066423,"high":3549466.0599247967,"low":3541653.5288404403,"close":3543245.4025593097},{"time":1788861360,"open":3543245.4025593097,"high":3548610.929573708,"low":3542029.599640585,"close":3543487.713221411},{"time":1788861420,"open":3543487.713221411,"high":3549106.005040128,"low":3541604.9779689666,"close":3543132.39533571},{"time":1788861480,"open":3543132.39533571,"high":3548160.8609678727,"low":3540646.6843235036,"close":3541932.8775560614},{"time":1788861540,"open":3541932.8775560614,"high":3548565.9227131247,"low":3541529.174346898,"close":3543116.0198751534},{"time":1788861600,"open":3543595.0314619215,"high":3548775.593427815,"low":3541893.760809533,"close":3543508.2546772803},{"time":1788861660,"open":3543508.2546772803,"high":3547065.101506935,"low":3539690.497213602,"close":3541515.275784758},{"time":1788861720,"open":3541515.275784758,"high":3548235.438084379,"low":3538829.141944955,"close":3541356.9886662387},{"time":1788861780,"open":3541356.9886662387,"high":3548820.606373101,"low":3541356.9886662387,"close":3543167.0961961215},{"time":1788861840,"open":3543167.0961961215,"high":3547470.2180145117,"low":3541108.513178245,"close":3542485.2356641684},{"time":1788861900,"open":3543061.003610451,"high":3548947.201407775,"low":3541691.245873729,"close":3543139.4276492447},{"time":1788861960,"open":3543139.4276492447,"high":3549307.363498492,"low":3542604.316909765,"close":3543838.3944152375},{"time":1788862020,"open":3543838.3944152375,"high":3549487.444543851,"low":3542664.898682813,"close":3544086.8540465315},{"time":1788862080,"open":3544086.8540465315,"high":3549532.4648051905,"low":3540597.8350256155,"close":3542864.6194029953},{"time":1788862140,"open":3542864.6194029953,"high":3546966.309908828,"low":3540532.0752902604,"close":3542152.7523321677},{"time":1788862200,"open":3542383.454663253,"high":3548502.9983620094,"low":3540876.276303281,"close":3542409.361794108},{"time":1788862260,"open":3542409.361794108,"high":3549358.4390391503,"low":3542330.5689160917,"close":3543750.5588522437},{"time":1788862320,"open":3543750.5588522437,"high":3548322.9055878744,"low":3542207.013902216,"close":3543690.438808753},{"time":1788862380,"open":3543690.438808753,"high":3547827.650459003,"low":3541367.2657529665,"close":3543075.120402021},{"time":1788862440,"open":3543075.120402021,"high":3549223.369458549,"low":3541539.317264665,"close":3543242.586624272},{"time":1788862500,"open":3545558.8015030394,"high":3552264.335972885,"low":3544967.923561473,"close":3546279.095772016},{"time":1788862560,"open":3546279.095772016,"high":3551047.915093571,"low":3544624.763046122,"close":3546432.361635399},{"time":1788862620,"open":3546432.361635399,"high":3551994.0202219263,"low":3544728.848119815,"close":3546846.691685944},{"time":1788862680,"open":3546846.691685944,"high":3552940.1253502816,"low":3544950.4342800686,"close":3546721.976986499},{"time":1788862740,"open":3546721.976986499,"high":3554607.0724811936,"low":3546218.724202695,"close":3548505.2297762893},{"time":1788862800,"open":3549693.7002519057,"high":3566365.060103456,"low":3548925.0265670517,"close":3554311.4617769285},{"time":1788862860,"open":3554311.4617769285,"high":3562512.676017965,"low":3552699.1812400715,"close":3555146.857578878},{"time":1788862920,"open":3555146.857578878,"high":3560124.0871627256,"low":3552459.519727902,"close":3554319.3552503744},{"time":1788862980,"open":3554319.3552503744,"high":3559988.8840199765,"low":3552510.746900381,"close":3554472.8703345605},{"time":1788863040,"open":3554472.8703345605,"high":3559898.7485914766,"low":3552299.7778598806,"close":3554198.5580298835},{"time":1788863100,"open":3557248.62209861,"high":3563224.3426613905,"low":3555363.481455753,"close":3557421.337135316},{"time":1788863160,"open":3557421.337135316,"high":3562322.214871968,"low":3553316.1933519603,"close":3555952.798931676},{"time":1788863220,"open":3555952.798931676,"high":3559435.4059458156,"low":3552996.3314412925,"close":3554706.047220802},{"time":1788863280,"open":3554706.047220802,"high":3561194.5551351896,"low":3553026.298556739,"close":3555257.923516232},{"time":1788863340,"open":3555257.923516232,"high":3560472.8529036515,"low":3553171.855926283,"close":3554573.015357712},{"time":1788863400,"open":3549741.8249829104,"high":3556444.455275079,"low":3548852.9887633948,"close":3550750.0229765815},{"time":1788863460,"open":3550750.0229765815,"high":3555858.869193251,"low":3548084.869674653,"close":3550205.144814277},{"time":1788863520,"open":3550205.144814277,"high":3555678.6888603806,"low":3545293.171254577,"close":3549086.9951287536},{"time":1788863580,"open":3549086.9951287536,"high":3553066.074033763,"low":3544624.1895862217,"close":3547001.8193700933},{"time":1788863640,"open":3547001.8193700933,"high":3551309.3157882784,"low":3543678.048354559,"close":3545323.167898184},{"time":1788863700,"open":3546009.260645417,"high":3551005.383369873,"low":3543222.736471796,"close":3545258.3189428747},{"time":1788863760,"open":3545258.3189428747,"high":3550509.7915658574,"low":3542645.29854176,"close":3544394.3715128517},{"time":1788863820,"open":3544394.3715128517,"high":3550239.4687636676,"low":3542405.3149951654,"close":3544714.98666192},{"time":1788863880,"open":3544714.98666192,"high":3550870.221968778,"low":3543690.839645768,"close":3545245.923226343},{"time":1788863940,"open":3545245.923226343,"high":3550464.7377654924,"low":3543536.8796217088,"close":3545509.9400567147},{"time":1788864000,"open":3546212.9448875897,"high":3550943.411366989,"low":3542539.5004464337,"close":3545143.0203221594},{"time":1788864060,"open":3545143.0203221594,"high":3549546.466623938,"low":3542489.9125323542,"close":3544103.814970454},{"time":1788864120,"open":3544103.814970454,"high":3549861.905759466,"low":3542207.778398645,"close":3544342.2248739903},{"time":1788864180,"open":3544342.2248739903,"high":3549997.0939604063,"low":3541912.2807411416,"close":3544004.9053283213},{"time":1788864240,"open":3544004.9053283213,"high":3548960.65108653,"low":3541119.7789646266,"close":3543487.372836543},{"time":1788864300,"open":3544673.6305778897,"high":3549021.795640271,"low":3542217.131219662,"close":3544781.589354521},{"time":1788864360,"open":3544781.589354521,"high":3549021.795640271,"low":3542048.214657088,"close":3544172.879349573},{"time":1788864420,"open":3544172.879349573,"high":3550329.052401567,"low":3541633.139797853,"close":3543969.1137200254},{"time":1788864480,"open":3543969.1137200254,"high":3549743.0407499517,"low":3542253.9755083416,"close":3543363.989075123},{"time":1788864540,"open":3543363.989075123,"high":3550464.285859632,"low":3542795.5560804815,"close":3544941.602177078},{"time":1788864600,"open":3547295.001091436,"high":3554039.2602727497,"low":3545047.22113603,"close":3547688.024016509},{"time":1788864660,"open":3547688.024016509,"high":3553046.889873892,"low":3544798.177042625,"close":3547245.3979195873},{"time":1788864720,"open":3547245.3979195873,"high":3551693.6575118136,"low":3544093.691720908,"close":3546183.577209415},{"time":1788864780,"open":3546183.577209415,"high":3551287.6878031897,"low":3543655.899588447,"close":3545629.4423989276},{"time":1788864840,"open":3545629.4423989276,"high":3551377.903293995,"low":3543786.9125365047,"close":3545529.4647642667},{"time":1788864900,"open":3545189.9676795555,"high":3551128.0530527974,"low":3543862.5460830242,"close":3545645.2329534157},{"time":1788864960,"open":3545645.2329534157,"high":3550135.7776769428,"low":3542354.2792341816,"close":3544729.3228612808},{"time":1788865020,"open":3544729.3228612808,"high":3545174.851831931,"low":3542471.9503729143,"close":3544410.7612332343},{"time":1788865080,"open":3544410.7612332343,"high":3549323.9160057893,"low":3541669.056342349,"close":3543787.107311828},{"time":1788865140,"open":3543787.107311828,"high":3548061.020072883,"low":3540463.330361502,"close":3542812.138189576},{"time":1788865200,"open":3542280.153912573,"high":3548024.3108187937,"low":3539007.0377936703,"close":3541419.0039809663},{"time":1788865260,"open":3541419.0039809663,"high":3547302.7643627827,"low":3536660.2436887906,"close":3539339.3206093367},{"time":1788865320,"open":3539339.3206093367,"high":3546175.348025266,"low":3538117.406351134,"close":3540360.1595153203},{"time":1788865380,"open":3540360.1595153203,"high":3545949.8647577628,"low":3537116.893055864,"close":3539398.9820910697},{"time":1788865440,"open":3539398.9820910697,"high":3543514.6454687263,"low":3536374.626631684,"close":3538523.8771966705},{"time":1788865500,"open":3538149.529949411,"high":3543275.0458864085,"low":3534858.0510654817,"close":3536968.706195021},{"time":1788865560,"open":3536968.706195021,"high":3542733.943294741,"low":3533816.3581768246,"close":3536273.8511940683},{"time":1788865620,"open":3536273.8511940683,"high":3547134.3747843653,"low":3531598.0126158,"close":3534527.058686819},{"time":1788865680,"open":3534527.058686819,"high":3539712.7871579314,"low":3530932.63568444,"close":3533304.0324403076},{"time":1788865740,"open":3533304.0324403076,"high":3542057.5650551566,"low":3531045.6228031614,"close":3534811.285303126},{"time":1788865800,"open":3535565.3133452795,"high":3539610.932236829,"low":3529875.329012129,"close":3532246.7125133574},{"time":1788865860,"open":3532246.7125133574,"high":3539024.6127184858,"low":3529511.946703505,"close":3532093.8073034575},{"time":1788865920,"open":3532093.8073034575,"high":3547670.830122431,"low":3528416.6852586945,"close":3530732.2338836356},{"time":1788865980,"open":3530732.2338836356,"high":3531979.7581980876,"low":3528529.86561813,"close":3530859.2708285586},{"time":1788866040,"open":3530859.2708285586,"high":3536814.639149347,"low":3528112.102443516,"close":3530158.7678366397},{"time":1788866100,"open":3529650.6854369403,"high":3537929.019159673,"low":3527792.4523166646,"close":3530897.8136103274},{"time":1788866160,"open":3530897.8136103274,"high":3537658.4490989377,"low":3528780.936174995,"close":3531366.3797215526},{"time":1788866220,"open":3531366.3797215526,"high":3538334.874250775,"low":3528989.551659335,"close":3531975.478355231},{"time":1788866280,"open":3531975.478355231,"high":3538470.1592811425,"low":3529922.2832465656,"close":3532408.688625645},{"time":1788866340,"open":3532408.688625645,"high":3539191.6794431023,"low":3531253.8168474566,"close":3533735.046382214},{"time":1788866400,"open":3530846.1482699583,"high":3537830.2973237853,"low":3529256.7691817577,"close":3531669.0942114503},{"time":1788866460,"open":3531669.0942114503,"high":3538596.285772841,"low":3528771.2382212793,"close":3532041.5492886356},{"time":1788866520,"open":3532041.5492886356,"high":3539722.739374393,"low":3529003.3503454793,"close":3533588.1280690874},{"time":1788866580,"open":3533588.1280690874,"high":3539993.088238766,"low":3532157.6190169766,"close":3534550.2881227643},{"time":1788866640,"open":3534550.2881227643,"high":3540533.785967511,"low":3532053.417349175,"close":3534310.402685705},{"time":1788866700,"open":3534774.600984271,"high":3535758.752516573,"low":3532920.043873216,"close":3535041.326213676},{"time":1788866760,"open":3535041.326213676,"high":3539511.6876019193,"low":3531521.3222420714,"close":3533758.3124601846},{"time":1788866820,"open":3533758.3124601846,"high":3539421.5594778717,"low":3531479.3107785964,"close":3533333.050184308},{"time":1788866880,"open":3533333.050184308,"high":3540232.7125943014,"low":3532334.6867802977,"close":3534798.95949649},{"time":1788866940,"open":3534798.95949649,"high":3539376.4954158477,"low":3531964.297363188,"close":3534396.5540754325},{"time":1788867000,"open":3536964.5284451274,"high":3541091.2487671957,"low":3533280.51285547,"close":3535627.3365616915},{"time":1788867060,"open":3535627.3365616915,"high":3541542.2168078427,"low":3532786.149058504,"close":3535149.738350899},{"time":1788867120,"open":3535149.738350899,"high":3544022.5410314,"low":3534443.2366587566,"close":3537452.19670469},{"time":1788867180,"open":3537452.19670469,"high":3542940.217733848,"low":3535379.727467841,"close":3537718.7800763994},{"time":1788867240,"open":3537718.7800763994,"high":3543526.476186689,"low":3535543.424668006,"close":3537598.501135631},{"time":1788867300,"open":3537732.0791371414,"high":3543299.489970474,"low":3535192.193481225,"close":3537592.419516933},{"time":1788867360,"open":3537592.419516933,"high":3543073.9974359833,"low":3535193.7760432963,"close":3537222.8360253186},{"time":1788867420,"open":3537222.8360253186,"high":3543930.8690670473,"low":3535887.39899995,"close":3538440.1855890746},{"time":1788867480,"open":3538440.1855890746,"high":3543975.9675739454,"low":3535091.6234369786,"close":3537552.8101095553},{"time":1788867540,"open":3537552.8101095553,"high":3541991.633270429,"low":3534259.207125111,"close":3536676.5877675954},{"time":1788867600,"open":3536196.4477363247,"high":3542142.065047753,"low":3533155.48907541,"close":3535874.702239558},{"time":1788867660,"open":3535874.702239558,"high":3541826.4183575525,"low":3533119.319999555,"close":3535802.1617284627},{"time":1788867720,"open":3535802.1617284627,"high":3542051.8802791242,"low":3534283.3715115436,"close":3536519.4068553587},{"time":1788867780,"open":3536519.4068553587,"high":3542683.173659526,"low":3534477.963435915,"close":3536742.38287252},{"time":1788867840,"open":3536742.38287252,"high":3541691.1412046095,"low":3533409.646997584,"close":3536322.5992051936},{"time":1788867900,"open":3536719.7079858636,"high":3541141.806435258,"low":3533395.7563414164,"close":3535267.8897353113},{"time":1788867960,"open":3535267.8897353113,"high":3540330.0523725008,"low":3531257.854217059,"close":3534152.5186211234},{"time":1788868020,"open":3534152.5186211234,"high":3541006.514091465,"low":3531889.892689954,"close":3534444.5067399526},{"time":1788868080,"open":3534444.5067399526,"high":3540555.5396121554,"low":3531815.1758389007,"close":3534376.563563185},{"time":1788868140,"open":3534376.563563185,"high":3541457.488570775,"low":3531544.5835936293,"close":3534777.849040275},{"time":1788868200,"open":3533927.238333283,"high":3541101.223024234,"low":3531671.891110274,"close":3534505.433906154},{"time":1788868260,"open":3534505.433906154,"high":3540605.27047199,"low":3531151.6111831227,"close":3533884.7304140246},{"time":1788868320,"open":3533884.7304140246,"high":3539027.23962394,"low":3531333.6072373744,"close":3534060.1109673623},{"time":1788868380,"open":3534060.1109673623,"high":3540965.9632372586,"low":3531342.9406336187,"close":3534577.4066427033},{"time":1788868440,"open":3534577.4066427033,"high":3540154.4045154043,"low":3529853.4996377584,"close":3533806.4960447447},{"time":1788868500,"open":3535657.314793078,"high":3541377.005024051,"low":3531563.252942401,"close":3534845.8868718036},{"time":1788868560,"open":3534845.8868718036,"high":3543948.286971524,"low":3534090.671618712,"close":3535832.6649869448},{"time":1788868620,"open":3535832.6649869448,"high":3542504.7602641704,"low":3533494.977706751,"close":3536752.7046821476},{"time":1788868680,"open":3536752.7046821476,"high":3544309.168648362,"low":3533952.9673644216,"close":3536646.6460211813},{"time":1788868740,"open":3536646.6460211813,"high":3543858.066552314,"low":3534091.5938139125,"close":3536646.338959383},{"time":1788868800,"open":3535422.1093096957,"high":3540647.17836722,"low":3530323.4697847394,"close":3533252.852288549},{"time":1788868860,"open":3533252.852288549,"high":3538302.259455468,"low":3528052.6019168133,"close":3530636.3098086976},{"time":1788868920,"open":3530636.3098086976,"high":3536318.0972993704,"low":3526732.640971494,"close":3529118.83439107},{"time":1788868980,"open":3529118.83439107,"high":3535551.4891936053,"low":3525498.9541821256,"close":3528394.117457342},{"time":1788869040,"open":3528394.117457342,"high":3534514.3135210997,"low":3524534.3244972974,"close":3527055.3164275326},{"time":1788869100,"open":3526160.940627845,"high":3534294.293693811,"low":3524438.7379827653,"close":3527642.33649829},{"time":1788869160,"open":3527642.33649829,"high":3537911.1104685697,"low":3525720.871281046,"close":3528426.516635911},{"time":1788869220,"open":3528426.516635911,"high":3534294.293693811,"low":3526679.035436462,"close":3528595.4519881466},{"time":1788869280,"open":3528595.4519881466,"high":3534609.87581073,"low":3527033.6507611605,"close":3529071.293246496},{"time":1788869340,"open":3529071.293246496,"high":3535827.1211188454,"low":3527056.542249359,"close":3529633.569927011},{"time":1788869400,"open":3530600.3663915363,"high":3538328.861328806,"low":3528980.8167885914,"close":3531274.0822096886},{"time":1788869460,"open":3531274.0822096886,"high":3535442.748802838,"low":3527204.210408071,"close":3529437.632493507},{"time":1788869520,"open":3529437.632493507,"high":3533142.8778837067,"low":3525638.0716833514,"close":3527495.40651825},{"time":1788869580,"open":3527495.40651825,"high":3534089.88355629,"low":3525284.2819736875,"close":3526637.0644314876},{"time":1788869640,"open":3526637.0644314876,"high":3531925.299161814,"low":3524390.056769247,"close":3526917.808274462},{"time":1788869700,"open":3528026.2205751,"high":3533351.052941133,"low":3525385.4540855205,"close":3527704.054028411},{"time":1788869760,"open":3527704.054028411,"high":3534298.356231294,"low":3526357.4598370823,"close":3527963.1503840364},{"time":1788869820,"open":3527963.1503840364,"high":3534208.1368703265,"low":3526048.040399164,"close":3527976.331914413},{"time":1788869880,"open":3527976.331914413,"high":3533847.2594264555,"low":3525435.5228560255,"close":3527541.626432998},{"time":1788869940,"open":3527541.626432998,"high":3535245.6595214554,"low":3526360.0044810027,"close":3528472.9603551417},{"time":1788870000,"open":3528500.4247493083,"high":3535994.9371375623,"low":3527150.218328682,"close":3529652.004709129},{"time":1788870060,"open":3529652.004709129,"high":3536446.03745358,"low":3528421.9205197277,"close":3530715.3673008922},{"time":1788870120,"open":3530715.3673008922,"high":3539728.9536612555,"low":3528294.748430471,"close":3530360.5816756054},{"time":1788870180,"open":3530360.5816756054,"high":3536310.7073587747,"low":3528134.2380187153,"close":3530124.920543005},{"time":1788870240,"open":3530124.920543005,"high":3540625.771680707,"low":3529305.518093962,"close":3531136.5126588177},{"time":1788870300,"open":3530927.732427625,"high":3536507.58748074,"low":3527954.633301362,"close":3530270.0212029875},{"time":1788870360,"open":3530270.0212029875,"high":3541289.7000728576,"low":3529160.2491619987,"close":3531367.5778088816},{"time":1788870420,"open":3531367.5778088816,"high":3537725.4863208462,"low":3530341.9993920866,"close":3531685.234360313},{"time":1788870480,"open":3531685.234360313,"high":3537319.520040811,"low":3529777.4946207954,"close":3531754.089324122},{"time":1788870540,"open":3531754.089324122,"high":3539980.8545432645,"low":3529784.2763321823,"close":3533763.148990401},{"time":1788870600,"open":3534735.35734208,"high":3540638.935088445,"low":3531173.217795141,"close":3533413.3589734845},{"time":1788870660,"open":3533413.3589734845,"high":3541225.492155375,"low":3532114.072593617,"close":3534312.2378464234},{"time":1788870720,"open":3534312.2378464234,"high":3549046.577571158,"low":3534312.2378464234,"close":3537419.2838967512},{"time":1788870780,"open":3537419.2838967512,"high":3543526.600648717,"low":3535559.0059443978,"close":3537828.067292258},{"time":1788870840,"open":3537828.067292258,"high":3542940.0435817866,"low":3533767.987012709,"close":3536064.8232362224},{"time":1788870900,"open":3536091.9519309555,"high":3540575.858634695,"low":3533523.486437435,"close":3534829.984990885},{"time":1788870960,"open":3534829.984990885,"high":3545138.0408041347,"low":3534829.984990885,"close":3536478.524293597},{"time":1788871020,"open":3536478.524293597,"high":3542155.062853533,"low":3535225.337405272,"close":3536698.708325445},{"time":1788871080,"open":3536698.708325445,"high":3543398.6500644153,"low":3533528.0284767034,"close":3535376.6838254533},{"time":1788871140,"open":3535376.6838254533,"high":3540936.8195990007,"low":3533545.6746831895,"close":3535352.6287120767},{"time":1788871200,"open":3536448.363985822,"high":3544488.633432354,"low":3533400.2749663126,"close":3534910.6953801126},{"time":1788871260,"open":3534910.6953801126,"high":3539822.714477145,"low":3531579.881350594,"close":3533416.855605344},{"time":1788871320,"open":3533416.855605344,"high":3544015.492061537,"low":3532919.2546090414,"close":3534335.6511588893},{"time":1788871380,"open":3534335.6511588893,"high":3540951.0671000513,"low":3532909.9787638737,"close":3534532.461269923},{"time":1788871440,"open":3534532.461269923,"high":3542297.165752268,"low":3531789.5000533448,"close":3533713.4617480137},{"time":1788871500,"open":3534226.19033225,"high":3541103.7206040625,"low":3532956.928085801,"close":3534955.9072619714},{"time":1788871560,"open":3534955.9072619714,"high":3544679.0214495775,"low":3533857.7011459596,"close":3535088.054026102},{"time":1788871620,"open":3535088.054026102,"high":3540381.4701447696,"low":3532087.7109988946,"close":3533993.5703199883},{"time":1788871680,"open":3533993.5703199883,"high":3542345.4308401467,"low":3531733.91771187,"close":3532786.595009596},{"time":1788871740,"open":3532786.595009596,"high":3547419.5089479336,"low":3532242.851980764,"close":3535778.1823725775},{"time":1788871800,"open":3534855.8103650524,"high":3543740.8876459463,"low":3533489.764761891,"close":3535501.030682974},{"time":1788871860,"open":3535501.030682974,"high":3540856.8925022758,"low":3532610.2441179217,"close":3534379.9099696698},{"time":1788871920,"open":3534379.9099696698,"high":3543119.7128478196,"low":3532896.039135678,"close":3534824.7723001307},{"time":1788871980,"open":3534824.7723001307,"high":3542210.7588406485,"low":3533787.0592931784,"close":3535996.2805398665},{"time":1788872040,"open":3535996.2805398665,"high":3548163.816600003,"low":3535160.4023797824,"close":3537962.9248979143},{"time":1788872100,"open":3537398.7461658097,"high":3541961.754501247,"low":3534844.5991982436,"close":3537692.64095182},{"time":1788872160,"open":3537692.64095182,"high":3543360.526627792,"low":3535017.0534377843,"close":3537243.481300554},{"time":1788872220,"open":3537243.481300554,"high":3541600.7810492353,"low":3534824.178362062,"close":3536558.281247271},{"time":1788872280,"open":3536558.281247271,"high":3542322.7279532584,"low":3535027.235967843,"close":3536595.2653574506},{"time":1788872340,"open":3536595.2653574506,"high":3543811.743442807,"low":3534922.5221837903,"close":3537253.740698268},{"time":1788872400,"open":3539029.6493941657,"high":3546177.8209984377,"low":3536809.2375528924,"close":3538552.607720818},{"time":1788872460,"open":3538552.607720818,"high":3547125.852038271,"low":3538535.8655754454,"close":3541207.3019341268},{"time":1788872520,"open":3541207.3019341268,"high":3547938.450072414,"low":3539958.17067652,"close":3541970.450848616},{"time":1788872580,"open":3541970.450848616,"high":3547441.862384882,"low":3540116.3926100503,"close":3542092.3119912967},{"time":1788872640,"open":3542092.3119912967,"high":3547441.862384882,"low":3539358.1500257887,"close":3541100.5150965955},{"time":1788872700,"open":3540865.1435703873,"high":3547792.9067082545,"low":3538846.50917312,"close":3540683.001931353},{"time":1788872760,"open":3540683.001931353,"high":3549824.266763245,"low":3540328.8992981506,"close":3543144.542943515},{"time":1788872820,"open":3543144.542943515,"high":3550680.2556644585,"low":3540999.493987418,"close":3542574.4110074085},{"time":1788872880,"open":3542574.4110074085,"high":3548966.5814066934,"low":3540392.3983643656,"close":3542173.515125489},{"time":1788872940,"open":3542173.515125489,"high":3548108.896050142,"low":3538678.195462449,"close":3540795.130029542},{"time":1788873000,"open":3542828.5977169117,"high":3548836.7134972685,"low":3540506.5936466316,"close":3541371.84721077},{"time":1788873060,"open":3541371.84721077,"high":3551366.0800059782,"low":3541195.1897561937,"close":3543965.7290969864},{"time":1788873120,"open":3543965.7290969864,"high":3551591.916301399,"low":3541045.889532655,"close":3543490.96896002},{"time":1788873180,"open":3543490.96896002,"high":3549198.0515699415,"low":3540881.4120322014,"close":3542462.158524492},{"time":1788873240,"open":3542462.158524492,"high":3548972.2152745207,"low":3541332.043048667,"close":3542669.4485826744},{"time":1788873300,"open":3540858.2761185397,"high":3547022.388049048,"low":3539475.089372477,"close":3541001.157579301},{"time":1788873360,"open":3541001.157579301,"high":3546932.0997139616,"low":3537619.121564767,"close":3539765.871920963},{"time":1788873420,"open":3539765.871920963,"high":3544313.737996447,"low":3537715.18744596,"close":3539092.5146100814},{"time":1788873480,"open":3539092.5146100814,"high":3545171.4771797704,"low":3537607.7604785445,"close":3538903.35746363},{"time":1788873540,"open":3538903.35746363,"high":3544720.035504337,"low":3536418.3580948203,"close":3538503.2200214425},{"time":1788873600,"open":3538356.701073129,"high":3543760.6977674644,"low":3535218.6665685344,"close":3537548.031923249},{"time":1788873660,"open":3537548.031923249,"high":3541639.0097493874,"low":3533471.011224771,"close":3536016.3437430602},{"time":1788873720,"open":3536016.3437430602,"high":3541819.5789424153,"low":3532386.5347027667,"close":3534502.480124111},{"time":1788873780,"open":3534502.480124111,"high":3542180.7173284707,"low":3534335.2626247024,"close":3536155.018634897},{"time":1788873840,"open":3536155.018634897,"high":3541458.4405563595,"low":3533699.9691959196,"close":3535389.4987972216},{"time":1788873900,"open":3532310.8952922043,"high":3540404.1867236444,"low":3529396.7874620003,"close":3532564.657036572},{"time":1788873960,"open":3532564.657036572,"high":3540088.465804017,"low":3531684.177649387,"close":3533638.012433256},{"time":1788874020,"open":3533638.012433256,"high":3539682.5389073533,"low":3531468.2130728215,"close":3532433.392532113},{"time":1788874080,"open":3532433.392532113,"high":3538329.4492518078,"low":3530353.4400577713,"close":3532273.08168072},{"time":1788874140,"open":3532273.08168072,"high":3538013.7283321805,"low":3530398.53804463,"close":3532097.288659818},{"time":1788874200,"open":3533400.859129702,"high":3540041.396498447,"low":3531420.824285041,"close":3532981.365606334},{"time":1788874260,"open":3532981.365606334,"high":3539680.4394231336,"low":3525906.738095495,"close":3529586.1140185865},{"time":1788874320,"open":3529586.1140185865,"high":3536025.749035589,"low":3497961.9230511384,"close":3525257.358890791},{"time":1788874380,"open":3525257.358890791,"high":3533183.212067499,"low":3520492.824851571,"close":3523473.521203341},{"time":1788874440,"open":3523473.521203341,"high":3534833.2178935423,"low":3522163.63655826,"close":3524343.653475051},{"time":1788874500,"open":3522967.1237565433,"high":3553269.783381261,"low":3519369.0562110813,"close":3522972.749828972},{"time":1788874560,"open":3522972.749828972,"high":3532341.8652609163,"low":3519039.439462439,"close":3521195.482780211},{"time":1788874620,"open":3521195.482780211,"high":3526932.212552248,"low":3512882.871346069,"close":3517112.1843288187},{"time":1788874680,"open":3517112.1843288187,"high":3532681.9899970586,"low":3513490.0089866132,"close":3516626.9925951976},{"time":1788874740,"open":3516626.9925951976,"high":3520212.0128096645,"low":3508308.8436303367,"close":3511761.940108944},{"time":1788874800,"open":3512190.336717766,"high":3518025.2044434915,"low":3505136.18349368,"close":3508498.0121764746},{"time":1788874860,"open":3508498.0121764746,"high":3512476.980264774,"low":3502571.3702676482,"close":3504673.31085342},{"time":1788874920,"open":3504673.31085342,"high":3511598.7116422607,"low":3502111.460354799,"close":3503677.7267042142},{"time":1788874980,"open":3503677.7267042142,"high":3511168.8623689786,"low":3502665.0666662655,"close":3504495.838663503},{"time":1788875040,"open":3504495.838663503,"high":3515905.1513020303,"low":3502326.0606347695,"close":3506352.6046610484},{"time":1788875100,"open":3507478.972158158,"high":3522336.3804069874,"low":3507478.972158158,"close":3511218.0561051783},{"time":1788875160,"open":3511218.0561051783,"high":3515139.463262961,"low":3506121.3795803334,"close":3508153.0944921942},{"time":1788875220,"open":3508153.0944921942,"high":3517937.027499541,"low":3506961.219336276,"close":3510400.0370313204},{"time":1788875280,"open":3510400.0370313204,"high":3520373.615705595,"low":3510113.774477956,"close":3513803.9880915484},{"time":1788875340,"open":3513803.9880915484,"high":3518613.857556778,"low":3507859.4791673184,"close":3510647.355398211},{"time":1788875400,"open":3509054.7636707197,"high":3516070.5196338696,"low":3504362.583791412,"close":3508008.6942327847},{"time":1788875460,"open":3508008.6942327847,"high":3511334.8585227528,"low":3501528.8025972927,"close":3503600.040179341},{"time":1788875520,"open":3503600.040179341,"high":3509260.1879407396,"low":3499261.019499263,"close":3501830.003904949},{"time":1788875580,"open":3501830.003904949,"high":3509756.304819047,"low":3500153.1022446007,"close":3502837.7590261465},{"time":1788875640,"open":3502837.7590261465,"high":3513950.7475174647,"low":3502596.8479380934,"close":3506370.3649598197},{"time":1788875700,"open":3510109.911535527,"high":3524786.871304913,"low":3510109.911535527,"close":3515999.241614854},{"time":1788875760,"open":3515999.241614854,"high":3529185.7776659676,"low":3515999.241614854,"close":3518664.868693188},{"time":1788875820,"open":3518664.868693188,"high":3529843.63044857,"low":3518664.868693188,"close":3522052.1812289455},{"time":1788875880,"open":3522052.1812289455,"high":3527992.49540491,"low":3517284.8483181507,"close":3519863.850921739},{"time":1788875940,"open":3519863.850921739,"high":3523883.8786006887,"low":3515216.0022577913,"close":3516915.0723881484},{"time":1788876000,"open":3510696.966279761,"high":3520582.9887716407,"low":3510471.6586474455,"close":3513321.374459121},{"time":1788876060,"open":3513321.374459121,"high":3519456.243569509,"low":3508400.9992932943,"close":3512377.4438399565},{"time":1788876120,"open":3512377.4438399565,"high":3517743.5908622695,"low":3507040.2857112046,"close":3509742.790761623},{"time":1788876180,"open":3509742.790761623,"high":3519095.685104827,"low":3509742.790761623,"close":3512211.3670866964},{"time":1788876240,"open":3512211.3670866964,"high":3520267.500115044,"low":3509533.0318818395,"close":3512204.4926195787},{"time":1788876300,"open":3514332.9204762885,"high":3525241.9328379286,"low":3514332.9204762885,"close":3518720.4913936923},{"time":1788876360,"open":3518720.4913936923,"high":3525061.5443547335,"low":3515123.803276221,"close":3517932.2152001704},{"time":1788876420,"open":3517932.2152001704,"high":3523889.019213966,"low":3514284.5806008303,"close":3516676.824147187},{"time":1788876480,"open":3516676.824147187,"high":3526369.360857897,"low":3516441.9375703037,"close":3519286.2219416676},{"time":1788876540,"open":3519286.2219416676,"high":3525647.806925117,"low":3517883.2597309244,"close":3519373.92008414},{"time":1788876600,"open":3520257.7835285156,"high":3527074.5473665656,"low":3518537.1885732776,"close":3520517.3859064914},{"time":1788876660,"open":3520517.3859064914,"high":3531314.741346083,"low":3520194.748381596,"close":3523531.0024162033},{"time":1788876720,"open":3523531.0024162033,"high":3531089.19911313,"low":3522067.5097950073,"close":3523887.098758854},{"time":1788876780,"open":3523887.098758854,"high":3530117.5631735683,"low":3522383.720005607,"close":3523848.712935228},{"time":1788876840,"open":3523848.712935228,"high":3530863.656880177,"low":3522584.404649543,"close":3524308.6166556864},{"time":1788876900,"open":3525347.6393885356,"high":3536371.664927235,"low":3524543.4506183565,"close":3528721.4783808137},{"time":1788876960,"open":3528721.4783808137,"high":3536236.2996913814,"low":3527508.2858267897,"close":3529373.808654294},{"time":1788877020,"open":3529373.808654294,"high":3536507.0301630883,"low":3527517.8952415125,"close":3529497.998727216},{"time":1788877080,"open":3529497.998727216,"high":3537725.3172857696,"low":3526972.6203726493,"close":3529721.014196779},{"time":1788877140,"open":3529721.014196779,"high":3539427.9008782273,"low":3528780.078134383,"close":3530732.281997786},{"time":1788877200,"open":3529765.0851990827,"high":3538064.3769975747,"low":3529004.234052279,"close":3531560.394847574},{"time":1788877260,"open":3531560.394847574,"high":3538695.9083845927,"low":3529753.73411791,"close":3532007.1740453546},{"time":1788877320,"open":3532007.1740453546,"high":3540330.672489273,"low":3529904.3533309884,"close":3532479.649123861},{"time":1788877380,"open":3532479.649123861,"high":3539479.458398342,"low":3530998.59562389,"close":3533563.5009248364},{"time":1788877440,"open":3533563.5009248364,"high":3540417.282508064,"low":3530971.825831334,"close":3532983.353418782},{"time":1788877500,"open":3534864.9383679354,"high":3542284.773231742,"low":3532399.9870683337,"close":3534600.712377521},{"time":1788877560,"open":3534600.712377521,"high":3539363.739001357,"low":3529995.032596881,"close":3532654.0811341624},{"time":1788877620,"open":3532654.0811341624,"high":3538711.5612413283,"low":3529912.7747625685,"close":3531358.2881831224},{"time":1788877680,"open":3531358.2881831224,"high":3539044.645799738,"low":3530526.513275986,"close":3532523.803721891},{"time":1788877740,"open":3532523.803721891,"high":3539632.7341189887,"low":3531310.798829964,"close":3533501.7862963034},{"time":1788877800,"open":3533315.114503451,"high":3539626.262532114,"low":3531270.185134587,"close":3533839.791840885},{"time":1788877860,"open":3533839.791840885,"high":3539174.9522857117,"low":3531178.196573989,"close":3532968.4342937106},{"time":1788877920,"open":3532968.4342937106,"high":3540766.2722145254,"low":3530162.0935280668,"close":3531529.416003422},{"time":1788877980,"open":3531529.416003422,"high":3540212.9658524366,"low":3529690.4825884094,"close":3532833.7088372405},{"time":1788878040,"open":3532833.7088372405,"high":3543101.3514294107,"low":3532833.7088372405,"close":3536156.4276663694},{"time":1788878100,"open":3536222.8474748987,"high":3542220.132365691,"low":3532924.963794344,"close":3535665.2324209847},{"time":1788878160,"open":3535665.2324209847,"high":3540956.4399402104,"low":3532611.0908074775,"close":3534884.852454651},{"time":1788878220,"open":3534884.852454651,"high":3539647.6156423916,"low":3530570.645436596,"close":3533026.381565211},{"time":1788878280,"open":3533026.381565211,"high":3542084.736748675,"low":3533026.381565211,"close":3535080.8614660637},{"time":1788878340,"open":3535080.8614660637,"high":3541091.8355572266,"low":3533479.1441080337,"close":3535809.2452623434},{"time":1788878400,"open":3534591.310642175,"high":3538067.428257515,"low":3528774.0583448857,"close":3531801.757068332},{"time":1788878460,"open":3531801.757068332,"high":3538969.754784404,"low":3530742.722104015,"close":3532911.5928338333},{"time":1788878520,"open":3532911.5928338333,"high":3540684.1751854927,"low":3532106.8289656215,"close":3534382.593098996},{"time":1788878580,"open":3534382.593098996,"high":3541857.1996704484,"low":3532755.5117944656,"close":3535822.4486340056},{"time":1788878640,"open":3535822.4486340056,"high":3541992.5486494815,"low":3534614.8708868246,"close":3536571.537254829},{"time":1788878700,"open":3536015.8416112084,"high":3541255.564262133,"low":3534007.8509631585,"close":3535353.3575245384},{"time":1788878760,"open":3535353.3575245384,"high":3544819.1940080915,"low":3534596.4693966997,"close":3537903.5954161407},{"time":1788878820,"open":3537903.5954161407,"high":3544593.6478216383,"low":3536535.05045462,"close":3538342.241384094},{"time":1788878880,"open":3538342.241384094,"high":3547164.874347203,"low":3537574.0639997567,"close":3540279.003625179},{"time":1788878940,"open":3540279.003625179,"high":3550457.8486694177,"low":3540279.003625179,"close":3542988.986430497},{"time":1788879000,"open":3543626.995391108,"high":3549969.2685863245,"low":3541497.198824937,"close":3543585.690825893},{"time":1788879060,"open":3543585.690825893,"high":3549924.151225921,"low":3541048.3508173837,"close":3543835.327874822},{"time":1788879120,"open":3543835.327874822,"high":3546811.053358117,"low":3537119.8923821435,"close":3539736.896580277}]},"pricing":{"UAH":"derived"},"outliers_excluded":9,"wicks_clipped":0}