{"as_of":"2026-09-08T06:18:47.598186+00:00","base":"BTC","window_minutes":1440,"series":{"UAH":[{"time":1788761880,"open":3583817.2405276294,"high":3588722.3476860523,"low":3580804.699983591,"close":3583817.2405276294},{"time":1788761940,"open":3583817.2405276294,"high":3588317.8681347677,"low":3579401.1916796095,"close":3582525.431711486},{"time":1788762000,"open":3585152.9314568294,"high":3589330.5113547193,"low":3581711.5776375257,"close":3584146.5061910464},{"time":1788762060,"open":3584146.5061910464,"high":3589015.685417402,"low":3581759.831956488,"close":3584334.373650152},{"time":1788762120,"open":3584334.373650152,"high":3590724.740505696,"low":3582612.0753966942,"close":3585445.6457039863},{"time":1788762180,"open":3585445.6457039863,"high":3590319.964300574,"low":3582970.3335807486,"close":3585304.3192687943},{"time":1788762240,"open":3585304.3192687943,"high":3590859.6659074035,"low":3583329.780985886,"close":3586182.652911431},{"time":1788762300,"open":3588663.1841873387,"high":3593613.4696892877,"low":3584745.262912377,"close":3588119.7279303293},{"time":1788762360,"open":3588119.7279303293,"high":3594153.5446030134,"low":3585090.815796338,"close":3588715.6070936252},{"time":1788762420,"open":3588715.6070936252,"high":3591543.182520005,"low":3584941.23837538,"close":3587277.802604503},{"time":1788762480,"open":3587277.802604503,"high":3591678.2012484362,"low":3585854.27111467,"close":3586640.084089053},{"time":1788762540,"open":3586640.084089053,"high":3591093.1200919,"low":3583992.4488277934,"close":3586549.479161264},{"time":1788762600,"open":3587378.28500029,"high":3593273.4752037665,"low":3585604.3729554857,"close":3588233.903483168},{"time":1788762660,"open":3588233.903483168,"high":3593633.6083492,"low":3585543.575195296,"close":3588180.030525745},{"time":1788762720,"open":3588180.030525745,"high":3593228.4585605874,"low":3584822.0554206125,"close":3588005.304013995},{"time":1788762780,"open":3588005.304013995,"high":3592148.0591242877,"low":3586678.4490513527,"close":3587472.9135303525},{"time":1788762840,"open":3587472.9135303525,"high":3592553.2089129,"low":3585162.5555502893,"close":3587587.239220021},{"time":1788762900,"open":3588605.7142927498,"high":3593843.2703050915,"low":3586756.645618884,"close":3589401.0718165576},{"time":1788762960,"open":3589401.0718165576,"high":3594068.4174195435,"low":3586938.5904958416,"close":3589723.568616736},{"time":1788763020,"open":3589723.568616736,"high":3594428.6528026666,"low":3586315.8711136454,"close":3589282.304632923},{"time":1788763080,"open":3589282.304632923,"high":3592132.152235257,"low":3585746.2753140996,"close":3588263.9197501834},{"time":1788763140,"open":3588263.9197501834,"high":3588426.2307313774,"low":3585520.3430414647,"close":3588190.163989495},{"time":1788763200,"open":3583032.6488470025,"high":3587598.4768356094,"low":3580945.6295435503,"close":3583122.8971445244},{"time":1788763260,"open":3583122.8971445244,"high":3588317.912027174,"low":3580775.249460911,"close":3583685.137820798},{"time":1788763320,"open":3583685.137820798,"high":3587508.547436664,"low":3580570.2101258957,"close":3583114.4970524535},{"time":1788763380,"open":3583114.4970524535,"high":3587193.794540354,"low":3578991.811598314,"close":3582435.7336883647},{"time":1788763440,"open":3582435.7336883647,"high":3586474.3593487893,"low":3579418.6793608996,"close":3582009.2736323597},{"time":1788763500,"open":3579665.1206810228,"high":3584172.219611548,"low":3576715.785921933,"close":3579553.0842413483},{"time":1788763560,"open":3579553.0842413483,"high":3584037.4137910693,"low":3576985.16350261,"close":3579419.271331431},{"time":1788763620,"open":3579419.271331431,"high":3584082.3490645625,"low":3577034.89125495,"close":3579654.239302121},{"time":1788763680,"open":3579654.239302121,"high":3583947.543244084,"low":3576865.55028575,"close":3579459.0100376448},{"time":1788763740,"open":3579459.0100376448,"high":3584262.090158534,"low":3577792.915188532,"close":3579930.384692098},{"time":1788763800,"open":3581212.375303031,"high":3585455.7292443486,"low":3578216.373402026,"close":3580833.5877307616},{"time":1788763860,"open":3580833.5877307616,"high":3585455.7292443486,"low":3578293.5418891767,"close":3580938.6248453},{"time":1788763920,"open":3580938.6248453,"high":3585275.923784211,"low":3578337.100803116,"close":3580870.3576857294},{"time":1788763980,"open":3580870.3576857294,"high":3585230.9724191763,"low":3580253.3134841453,"close":3580751.7618632023},{"time":1788764040,"open":3580751.7618632023,"high":3585365.8265142795,"low":3578246.848783174,"close":3580824.730731218},{"time":1788764100,"open":3579709.848870974,"high":3584159.6560548544,"low":3579268.8660413995,"close":3579731.9380060113},{"time":1788764160,"open":3579731.9380060113,"high":3584339.40553296,"low":3579239.2704597833,"close":3579786.404012732},{"time":1788764220,"open":3579786.404012732,"high":3584429.2802720126,"low":3577080.136395249,"close":3579636.795888642},{"time":1788764280,"open":3579636.795888642,"high":3584339.40553296,"low":3576889.3837126126,"close":3579257.4542051265},{"time":1788764340,"open":3579257.4542051265,"high":3584429.2802720126,"low":3577345.850659534,"close":3579746.802300724},{"time":1788764400,"open":3583535.049602444,"high":3587097.8596739653,"low":3580149.374060711,"close":3582626.5374575914},{"time":1788764460,"open":3582626.5374575914,"high":3586872.9350527166,"low":3580004.868034047,"close":3582316.494066947},{"time":1788764520,"open":3582316.494066947,"high":3587637.678764962,"low":3578790.6941503743,"close":3581966.08642879},{"time":1788764580,"open":3581966.08642879,"high":3586737.9802799677,"low":3578125.5725690345,"close":3580951.187491733},{"time":1788764640,"open":3580951.187491733,"high":3585928.2516434724,"low":3578022.8971618526,"close":3580647.9964307505},{"time":1788764700,"open":3583911.6604214893,"high":3588476.313615598,"low":3581405.982077836,"close":3583565.1797580314},{"time":1788764760,"open":3583565.1797580314,"high":3590007.1951265885,"low":3580870.024714204,"close":3583918.609446631},{"time":1788764820,"open":3583918.609446631,"high":3592959.140228988,"low":3582747.6386324833,"close":3584299.4981805794},{"time":1788764880,"open":3584299.4981805794,"high":3591493.050710785,"low":3583978.2873364887,"close":3586571.641447498},{"time":1788764940,"open":3586571.641447498,"high":3591493.050710785,"low":3584846.6246024687,"close":3586944.983328811},{"time":1788765000,"open":3588656.0827308903,"high":3593206.319701585,"low":3586389.43877102,"close":3588891.747570446},{"time":1788765060,"open":3588891.747570446,"high":3593206.319701585,"low":3586053.5220814934,"close":3588204.1858462505},{"time":1788765120,"open":3588204.1858462505,"high":3592350.4189923224,"low":3583681.8028816213,"close":3587033.7066452336},{"time":1788765180,"open":3587033.7066452336,"high":3593206.319701585,"low":3584228.254332167,"close":3587540.611989361},{"time":1788765240,"open":3587540.611989361,"high":3590503.4753565453,"low":3583581.3395089502,"close":3586382.5302361697},{"time":1788765300,"open":3586027.9643119257,"high":3589923.287256306,"low":3582760.3486744193,"close":3585152.9372921335},{"time":1788765360,"open":3585152.9372921335,"high":3590643.974490887,"low":3583802.439360836,"close":3586009.82776818},{"time":1788765420,"open":3586009.82776818,"high":3590238.587921435,"low":3583506.762231834,"close":3585683.3804667164},{"time":1788765480,"open":3585683.3804667164,"high":3589157.557069564,"low":3582595.246084479,"close":3584847.935075453},{"time":1788765540,"open":3584847.935075453,"high":3589157.557069564,"low":3581044.4879662413,"close":3583912.333023853},{"time":1788765600,"open":3585204.9513989356,"high":3590001.4752732324,"low":3582985.5327466195,"close":3584081.7154825046},{"time":1788765660,"open":3584081.7154825046,"high":3590046.534471145,"low":3582918.772608937,"close":3585203.0755089335},{"time":1788765720,"open":3585203.0755089335,"high":3588829.9361275104,"low":3579865.4357570233,"close":3582769.7310569338},{"time":1788765780,"open":3582769.7310569338,"high":3588649.699335861,"low":3578729.979892445,"close":3581655.73702286},{"time":1788765840,"open":3581655.73702286,"high":3585225.20029452,"low":3576935.31483129,"close":3578948.4952655425},{"time":1788765900,"open":3576876.645944679,"high":3586752.366451474,"low":3575346.543781053,"close":3579379.243785097},{"time":1788765960,"open":3579379.243785097,"high":3587112.6313570146,"low":3578104.6921258504,"close":3581142.1607577065},{"time":1788766020,"open":3581142.1607577065,"high":3583780.180980762,"low":3574588.763731148,"close":3576826.5470261793},{"time":1788766080,"open":3576826.5470261793,"high":3580898.061736435,"low":3574123.657365827,"close":3576160.1939802878},{"time":1788766140,"open":3576160.1939802878,"high":3580762.9623968573,"low":3572780.6406727573,"close":3575884.4376482964},{"time":1788766200,"open":3579571.2636145405,"high":3587294.829481325,"low":3576549.288737541,"close":3579813.128134364},{"time":1788766260,"open":3579813.128134364,"high":3587565.3067420525,"low":3579664.39390796,"close":3582491.8466023933},{"time":1788766320,"open":3582491.8466023933,"high":3588151.3408069615,"low":3580225.5849399995,"close":3582879.5402030163},{"time":1788766380,"open":3582879.5402030163,"high":3586257.999981871,"low":3567718.6042972216,"close":3575143.063219625},{"time":1788766440,"open":3575143.063219625,"high":3583372.909200781,"low":3572093.760221432,"close":3575921.9223073577},{"time":1788766500,"open":3577295.00844267,"high":3582178.335744439,"low":3570474.1330993553,"close":3574885.5430721613},{"time":1788766560,"open":3574885.5430721613,"high":3581096.011268996,"low":3570303.6146087795,"close":3572685.5594213046},{"time":1788766620,"open":3572685.5594213046,"high":3579562.7182621183,"low":3571442.7577548088,"close":3574354.900011945},{"time":1788766680,"open":3574354.900011945,"high":3580509.752178131,"low":3571999.0355606894,"close":3574810.195907804},{"time":1788766740,"open":3574810.195907804,"high":3579111.749730684,"low":3569717.9432318234,"close":3572811.8387676687},{"time":1788766800,"open":3568081.96388124,"high":3572121.677114423,"low":3560819.431537084,"close":3566221.841719948},{"time":1788766860,"open":3566221.841719948,"high":3570320.1910514515,"low":3556755.779823893,"close":3562117.4097322733},{"time":1788766920,"open":3562117.4097322733,"high":3575544.5006340686,"low":3558790.4448355692,"close":3564623.0643098475},{"time":1788766980,"open":3564623.0643098475,"high":3576220.057907683,"low":3564623.0643098475,"close":3568771.197431683},{"time":1788767040,"open":3568771.197431683,"high":3576220.057907683,"low":3567397.0529384627,"close":3569506.7099625},{"time":1788767100,"open":3570812.074900704,"high":3580951.953153028,"low":3569582.3215615475,"close":3573506.3566945964},{"time":1788767160,"open":3573506.3566945964,"high":3580140.98796397,"low":3570214.41201837,"close":3572833.9617926073},{"time":1788767220,"open":3572833.9617926073,"high":3579915.719855898,"low":3570787.2995579196,"close":3573692.1763619194},{"time":1788767280,"open":3573692.1763619194,"high":3580726.6850449564,"low":3570965.3070966587,"close":3573642.381672482},{"time":1788767340,"open":3573642.381672482,"high":3580321.202450427,"low":3571828.6874999474,"close":3574538.830515087},{"time":1788767400,"open":3575428.139183972,"high":3581572.46835821,"low":3571921.064371915,"close":3574798.108030105},{"time":1788767460,"open":3574798.108030105,"high":3582248.4408156234,"low":3571776.1325061717,"close":3575229.7973729996},{"time":1788767520,"open":3575229.7973729996,"high":3584231.2933573686,"low":3573647.428786931,"close":3576437.271469012},{"time":1788767580,"open":3576437.271469012,"high":3583329.9967474844,"low":3573487.85511043,"close":3576582.963345428},{"time":1788767640,"open":3576582.963345428,"high":3581392.2090362334,"low":3572503.8567079925,"close":3574936.3000558643},{"time":1788767700,"open":3574184.688734989,"high":3583207.3956785253,"low":3572140.700051765,"close":3575332.133850474},{"time":1788767760,"open":3575332.133850474,"high":3582937.063543404,"low":3573136.8315849705,"close":3575993.947389563},{"time":1788767820,"open":3575993.947389563,"high":3582531.565340722,"low":3574326.9102353957,"close":3576050.3100857674},{"time":1788767880,"open":3576050.3100857674,"high":3582351.343917308,"low":3574317.4925236413,"close":3576230.218285264},{"time":1788767940,"open":3576230.218285264,"high":3583703.0045929146,"low":3574211.978186422,"close":3576628.0623342246},{"time":1788768000,"open":3576398.626299472,"high":3585140.0559374373,"low":3574397.4135652515,"close":3576889.668646001},{"time":1788768060,"open":3576889.668646001,"high":3582707.222794436,"low":3574837.7950235293,"close":3576935.171574527},{"time":1788768120,"open":3576935.171574527,"high":3583788.481969103,"low":3574745.0077966754,"close":3577219.4378416506},{"time":1788768180,"open":3577219.4378416506,"high":3584734.583746937,"low":3575749.854323398,"close":3578377.418949053},{"time":1788768240,"open":3578377.418949053,"high":3585230.1608686596,"low":3575803.1969267824,"close":3578523.113153854},{"time":1788768300,"open":3579777.16251408,"high":3586126.014601625,"low":3577065.1252559507,"close":3579722.3382319985},{"time":1788768360,"open":3579722.3382319985,"high":3587658.3352271854,"low":3577779.826410401,"close":3580743.9279161463},{"time":1788768420,"open":3580743.9279161463,"high":3586351.35587009,"low":3578457.9264433407,"close":3580353.4540131055},{"time":1788768480,"open":3580353.4540131055,"high":3587072.447929177,"low":3578927.2195560005,"close":3581208.245569656},{"time":1788768540,"open":3581208.245569656,"high":3588063.949510422,"low":3579136.958624342,"close":3581945.864757803},{"time":1788768600,"open":3581508.4287843043,"high":3587625.7663814775,"low":3578894.5464269607,"close":3581539.744174471},{"time":1788768660,"open":3581539.744174471,"high":3587896.142880564,"low":3578882.7855242174,"close":3581255.543003354},{"time":1788768720,"open":3581255.543003354,"high":3587220.2016328475,"low":3578423.8177911155,"close":3580605.47768768},{"time":1788768780,"open":3580605.47768768,"high":3585597.9426383274,"low":3578866.295408427,"close":3580563.7328809276},{"time":1788768840,"open":3580563.7328809276,"high":3586679.448634674,"low":3578367.660726119,"close":3580485.4529103795},{"time":1788768900,"open":3580092.8936997727,"high":3585970.805658762,"low":3577676.0732746744,"close":3579839.032923457},{"time":1788768960,"open":3579839.032923457,"high":3586196.0947049293,"low":3577643.731177219,"close":3580211.6288435073},{"time":1788769020,"open":3580211.6288435073,"high":3585159.7650925587,"low":3578361.3046420524,"close":3580104.941808932},{"time":1788769080,"open":3580104.941808932,"high":3586015.8634679955,"low":3578331.502295228,"close":3579947.2897032783},{"time":1788769140,"open":3579947.2897032783,"high":3588133.580501971,"low":3578002.6148844506,"close":3580842.326292522},{"time":1788769200,"open":3580847.035335165,"high":3587282.1996318297,"low":3578242.060906283,"close":3581183.1940276986},{"time":1788769260,"open":3581183.1940276986,"high":3584804.0168650174,"low":3578082.029759072,"close":3579904.0651123817},{"time":1788769320,"open":3579904.0651123817,"high":3585795.2899717423,"low":3577865.65510016,"close":3579551.737370119},{"time":1788769380,"open":3579551.737370119,"high":3586651.3894730047,"low":3578550.412881061,"close":3580525.158558349},{"time":1788769440,"open":3580525.158558349,"high":3586245.868656617,"low":3577897.5924156476,"close":3579963.4647431364},{"time":1788769500,"open":3580794.0934526916,"high":3586807.545082025,"low":3578534.392551101,"close":3580462.153980891},{"time":1788769560,"open":3580462.153980891,"high":3589376.439486439,"low":3579023.173071385,"close":3581386.377177149},{"time":1788769620,"open":3581386.377177149,"high":3589060.9612262477,"low":3579686.2249069326,"close":3581984.5375808687},{"time":1788769680,"open":3581984.5375808687,"high":3587844.1165083675,"low":3578520.6299018795,"close":3581199.4353710106},{"time":1788769740,"open":3581199.4353710106,"high":3586176.588561643,"low":3578615.5144411894,"close":3580475.17688647},{"time":1788769800,"open":3580817.2776158093,"high":3588231.993940736,"low":3579508.066531829,"close":3581433.7307922137},{"time":1788769860,"open":3581433.7307922137,"high":3587105.1782159717,"low":3579848.2152073937,"close":3581788.5121677653},{"time":1788769920,"open":3581788.5121677653,"high":3589223.5917785293,"low":3580657.547836784,"close":3583089.4082622225},{"time":1788769980,"open":3583089.4082622225,"high":3589494.027552473,"low":3579482.369002133,"close":3582132.545437154},{"time":1788770040,"open":3582132.545437154,"high":3588998.228633576,"low":3580689.3671893147,"close":3582269.157724614},{"time":1788770100,"open":3582382.02672803,"high":3588525.3470158083,"low":3580702.615786957,"close":3582835.247833349},{"time":1788770160,"open":3582835.247833349,"high":3587849.236278937,"low":3578874.333925187,"close":3581288.638608037},{"time":1788770220,"open":3581288.638608037,"high":3586316.7186086965,"low":3577833.8847615896,"close":3579930.3543713153},{"time":1788770280,"open":3579930.3543713153,"high":3586947.7552964427,"low":3577916.7840869,"close":3579990.1417521904},{"time":1788770340,"open":3579990.1417521904,"high":3587173.1255420665,"low":3577747.2353467527,"close":3580088.9027069556},{"time":1788770400,"open":3578977.9543949077,"high":3587321.660640865,"low":3577198.7866937243,"close":3579689.104545325},{"time":1788770460,"open":3579689.104545325,"high":3586510.579523803,"low":3578470.7550246,"close":3580392.471342676},{"time":1788770520,"open":3580392.471342676,"high":3587276.600578806,"low":3578658.7832020754,"close":3580563.8891204894},{"time":1788770580,"open":3580563.8891204894,"high":3581545.9151364146,"low":3578630.3493967513,"close":3580504.942239092},{"time":1788770640,"open":3580504.942239092,"high":3580919.5270235226,"low":3578914.7725927057,"close":3580501.548981618},{"time":1788770700,"open":3581629.560024136,"high":3586919.2955413326,"low":3579399.05185771,"close":3581551.5641922327},{"time":1788770760,"open":3581551.5641922327,"high":3587640.483667808,"low":3579468.2521076975,"close":3581415.0466359854},{"time":1788770820,"open":3581415.0466359854,"high":3588226.449020569,"low":3579754.8387626093,"close":3581874.2230170006},{"time":1788770880,"open":3581874.2230170006,"high":3582757.567816897,"low":3580430.29993308,"close":3582102.429470145},{"time":1788770940,"open":3582102.429470145,"high":3587099.592572951,"low":3577356.3690080103,"close":3580675.630354155},{"time":1788771000,"open":3580330.6547644385,"high":3586979.3476512716,"low":3577717.1652371427,"close":3580264.5864520846},{"time":1788771060,"open":3580264.5864520846,"high":3585672.320108056,"low":3577796.022660074,"close":3580129.8263938045},{"time":1788771120,"open":3580129.8263938045,"high":3586753.998074855,"low":3577321.95777709,"close":3579925.003843026},{"time":1788771180,"open":3579925.003843026,"high":3586213.1590914554,"low":3576439.0866945665,"close":3578895.0580654265},{"time":1788771240,"open":3578895.0580654265,"high":3585446.9705316396,"low":3577348.3859279156,"close":3579404.3872957965},{"time":1788771300,"open":3573290.317868459,"high":3580222.4382228395,"low":3571184.810263517,"close":3573754.6953238235},{"time":1788771360,"open":3573754.6953238235,"high":3580627.374595026,"low":3571540.7123898356,"close":3573762.8906156137},{"time":1788771420,"open":3573762.8906156137,"high":3579232.5937574944,"low":3571642.755346313,"close":3573780.1748189065},{"time":1788771480,"open":3573780.1748189065,"high":3580762.353385755,"low":3571711.6215777225,"close":3574120.304158288},{"time":1788771540,"open":3574120.304158288,"high":3579817.501850653,"low":3571386.1541969706,"close":3573785.5422267425},{"time":1788771600,"open":3575366.3487396524,"high":3582121.181818079,"low":3573131.1168116573,"close":3575381.5622885185},{"time":1788771660,"open":3575381.5622885185,"high":3580365.681364562,"low":3573238.9561479813,"close":3575372.7254545502},{"time":1788771720,"open":3575372.7254545502,"high":3581130.8995109666,"low":3573118.3932987335,"close":3575470.0147845154},{"time":1788771780,"open":3575470.0147845154,"high":3584344.8538608346,"low":3573302.190831666,"close":3575716.748531058},{"time":1788771840,"open":3575716.748531058,"high":3583021.4384609084,"low":3573254.3734344714,"close":3575736.9933913625},{"time":1788771900,"open":3580669.4981521233,"high":3585800.3952795756,"low":3577515.481766891,"close":3579672.1162616927},{"time":1788771960,"open":3579672.1162616927,"high":3585575.0206569843,"low":3577334.6223360165,"close":3579624.2886152123},{"time":1788772020,"open":3579624.2886152123,"high":3587287.8677886794,"low":3577036.431599639,"close":3579197.965867079},{"time":1788772080,"open":3579197.965867079,"high":3592455.403766098,"low":3578603.5577314645,"close":3581347.249687882},{"time":1788772140,"open":3581347.249687882,"high":3590758.6369765885,"low":3580446.9231346524,"close":3583428.3504585605},{"time":1788772200,"open":3582731.793210163,"high":3588438.2729876987,"low":3581203.1579242805,"close":3583253.1014837115},{"time":1788772260,"open":3583253.1014837115,"high":3590646.5149611295,"low":3581329.7317290977,"close":3583739.7371214554},{"time":1788772320,"open":3583739.7371214554,"high":3589159.3315912676,"low":3580227.916978897,"close":3582741.8558357167},{"time":1788772380,"open":3582741.8558357167,"high":3590150.7871711757,"low":3580821.483925093,"close":3583379.9865784985},{"time":1788772440,"open":3583379.9865784985,"high":3588888.9346149294,"low":3581222.6989991935,"close":3583647.7665088777},{"time":1788772500,"open":3577450.974110479,"high":3582188.2086791387,"low":3574938.308456114,"close":3576873.694398503},{"time":1788772560,"open":3576873.694398503,"high":3583942.7498425734,"low":3574528.9338195715,"close":3577125.805635412},{"time":1788772620,"open":3577125.805635412,"high":3582818.043968577,"low":3574314.6876614434,"close":3576670.7742350083},{"time":1788772680,"open":3576670.7742350083,"high":3582908.0204384965,"low":3575225.2674353244,"close":3577343.7135108924},{"time":1788772740,"open":3577343.7135108924,"high":3582863.032203537,"low":3574938.5607665544,"close":3577027.3389853253},{"time":1788772800,"open":3576752.355409606,"high":3581822.8588091517,"low":3574245.034509437,"close":3576570.115574641},{"time":1788772860,"open":3576570.115574641,"high":3581687.9044796685,"low":3573266.978104983,"close":3575870.3814413263},{"time":1788772920,"open":3575870.3814413263,"high":3580113.4373023664,"low":3572993.5503206127,"close":3575226.951588946},{"time":1788772980,"open":3575226.951588946,"high":3580113.4373023664,"low":3573050.2843855717,"close":3575236.567135377},{"time":1788773040,"open":3575236.567135377,"high":3580788.2089497815,"low":3571549.7762748976,"close":3574616.7332168017},{"time":1788773100,"open":3574556.1245963825,"high":3578928.1351396777,"low":3570951.8159919954,"close":3572324.155124519},{"time":1788773160,"open":3572324.155124519,"high":3579872.7994287414,"low":3570399.13421026,"close":3573103.889398577},{"time":1788773220,"open":3573103.889398577,"high":3581177.3358279252,"low":3571965.959075121,"close":3574594.18986741},{"time":1788773280,"open":3574594.18986741,"high":3581042.3837866304,"low":3573072.461542667,"close":3575500.0004537096},{"time":1788773340,"open":3575500.0004537096,"high":3580817.4637178057,"low":3572761.4623706546,"close":3573925.8192239758},{"time":1788773400,"open":3574884.806215128,"high":3581643.311682396,"low":3572401.449667946,"close":3575403.2403191216},{"time":1788773460,"open":3575403.2403191216,"high":3580653.397828491,"low":3572033.7092432156,"close":3574512.4705834202},{"time":1788773520,"open":3574512.4705834202,"high":3580338.4252386116,"low":3572188.8554152315,"close":3574813.842715434},{"time":1788773580,"open":3574813.842715434,"high":3580113.4448172697,"low":3572395.159413847,"close":3574909.972445688},{"time":1788773640,"open":3574909.972445688,"high":3579663.4839745853,"low":3570525.2614434287,"close":3573648.418912019},{"time":1788773700,"open":3572443.0855980436,"high":3577106.694642592,"low":3568454.111711906,"close":3570919.849675666},{"time":1788773760,"open":3570919.849675666,"high":3578163.299153043,"low":3567764.4252056843,"close":3570413.472581819},{"time":1788773820,"open":3570413.472581819,"high":3575037.5728827235,"low":3565539.6620609867,"close":3568923.144846654},{"time":1788773880,"open":3568923.144846654,"high":3575532.362868779,"low":3565801.904760616,"close":3568459.9676899174},{"time":1788773940,"open":3568459.9676899174,"high":3576072.1337626576,"low":3566857.15593104,"close":3569319.9734050785},{"time":1788774000,"open":3568584.7380650206,"high":3575245.564277253,"low":3567221.4398649177,"close":3569385.5141671454},{"time":1788774060,"open":3569385.5141671454,"high":3575380.479204207,"low":3567417.5232704985,"close":3569847.248175524},{"time":1788774120,"open":3569847.248175524,"high":3574795.8478540736,"low":3566898.4762677094,"close":3569411.8477219576},{"time":1788774180,"open":3569411.8477219576,"high":3574795.8478540736,"low":3567084.6529305596,"close":3569455.2280899878},{"time":1788774240,"open":3569455.2280899878,"high":3575020.7060656636,"low":3567533.56775954,"close":3569745.668656061},{"time":1788774300,"open":3572483.8147185766,"high":3577312.8369304887,"low":3569964.2816439257,"close":3572319.6989777125},{"time":1788774360,"open":3572319.6989777125,"high":3579878.1867663697,"low":3569736.4632794717,"close":3572432.883157186},{"time":1788774420,"open":3572432.883157186,"high":3579338.113116711,"low":3570184.8122665053,"close":3572834.897031309},{"time":1788774480,"open":3572834.897031309,"high":3575108.793502784,"low":3571441.016605757,"close":3573561.5285783643},{"time":1788774540,"open":3573561.5285783643,"high":3578888.0517419945,"low":3571378.0404492416,"close":3573603.549219316},{"time":1788774600,"open":3577342.858784622,"high":3583939.43453432,"low":3575104.911798924,"close":3577613.2825699504},{"time":1788774660,"open":3577613.2825699504,"high":3584930.605605732,"low":3573451.7575561395,"close":3577792.8268901473},{"time":1788774720,"open":3577792.8268901473,"high":3580425.2825538595,"low":3571949.658431472,"close":3575002.7119241063},{"time":1788774780,"open":3575002.7119241063,"high":3580605.4954759344,"low":3571422.6926301024,"close":3573772.4390174258},{"time":1788774840,"open":3573772.4390174258,"high":3580245.0696317847,"low":3570705.9113860005,"close":3572958.917192764},{"time":1788774900,"open":3569677.751543202,"high":3576642.129872284,"low":3567752.2338064164,"close":3570195.465090086},{"time":1788774960,"open":3570195.465090086,"high":3576146.99944907,"low":3568268.684813432,"close":3570498.352790407},{"time":1788775020,"open":3570498.352790407,"high":3577362.3195787775,"low":3568318.665206837,"close":3570795.903820834},{"time":1788775080,"open":3570795.903820834,"high":3576146.99944907,"low":3567858.125272009,"close":3570928.8802129547},{"time":1788775140,"open":3570928.8802129547,"high":3575831.916452479,"low":3567205.9493332775,"close":3569294.735505719},{"time":1788775200,"open":3569303.569732615,"high":3578001.341326328,"low":3567313.494181706,"close":3571366.5305157537},{"time":1788775260,"open":3571366.5305157537,"high":3578451.4610069576,"low":3568510.400658778,"close":3571640.4432818084},{"time":1788775320,"open":3571640.4432818084,"high":3577641.245581824,"low":3568537.4249249594,"close":3571123.070246553},{"time":1788775380,"open":3571123.070246553,"high":3578676.5208472726,"low":3568984.183838406,"close":3571897.2256494234},{"time":1788775440,"open":3571897.2256494234,"high":3578451.4610069576,"low":3570873.5625779266,"close":3573151.592555845},{"time":1788775500,"open":3573532.875306707,"high":3578743.2757521644,"low":3570953.323839559,"close":3573414.0184075516},{"time":1788775560,"open":3573414.0184075516,"high":3580093.7788877473,"low":3570830.2218869287,"close":3573562.160545533},{"time":1788775620,"open":3573562.160545533,"high":3578968.359608095,"low":3570607.3351182058,"close":3573481.518942137},{"time":1788775680,"open":3573481.518942137,"high":3579013.376379281,"low":3569069.684358316,"close":3572517.3152920883},{"time":1788775740,"open":3572517.3152920883,"high":3578833.3092945367,"low":3568114.7311229194,"close":3570295.2824910963},{"time":1788775800,"open":3569255.798717693,"high":3576081.20043633,"low":3567696.1041337634,"close":3570424.790510276},{"time":1788775860,"open":3570424.790510276,"high":3576936.2700646846,"low":3568495.4661298287,"close":3570678.346202086},{"time":1788775920,"open":3570678.346202086,"high":3579096.4459678954,"low":3569194.1382338703,"close":3572324.4173048027},{"time":1788775980,"open":3572324.4173048027,"high":3576936.2700646846,"low":3568938.374488698,"close":3570727.4487018706},{"time":1788776040,"open":3570727.4487018706,"high":3576756.2554060835,"low":3569169.4594446826,"close":3571803.799852279},{"time":1788776100,"open":3573218.357207016,"high":3579118.2253445224,"low":3570041.8199733184,"close":3573212.2992730816},{"time":1788776160,"open":3573212.2992730816,"high":3579478.397245737,"low":3570408.5484597147,"close":3572449.514232362},{"time":1788776220,"open":3572449.514232362,"high":3582389.844891587,"low":3570860.1367322924,"close":3574018.974718724},{"time":1788776280,"open":3574018.974718724,"high":3581054.1493135504,"low":3571716.439504578,"close":3574555.157414827},{"time":1788776340,"open":3574555.157414827,"high":3580108.6980728623,"low":3571863.6862923624,"close":3573612.184065373},{"time":1788776400,"open":3573603.435813227,"high":3580415.08355923,"low":3572032.128776265,"close":3574983.236257771},{"time":1788776460,"open":3574983.236257771,"high":3580550.147691546,"low":3572076.8496627365,"close":3575260.139999636},{"time":1788776520,"open":3575260.139999636,"high":3579874.827029967,"low":3571921.5324066784,"close":3575042.7730215816},{"time":1788776580,"open":3575042.7730215816,"high":3580234.9980494757,"low":3571882.059956346,"close":3574743.5089317453},{"time":1788776640,"open":3574743.5089317453,"high":3579829.8056525285,"low":3570132.8426968385,"close":3574323.9496639795},{"time":1788776700,"open":3573703.371328596,"high":3580243.5832817433,"low":3569836.700057236,"close":3574674.306329221},{"time":1788776760,"open":3574674.306329221,"high":3580693.7188894837,"low":3569248.082836268,"close":3572595.9810742154},{"time":1788776820,"open":3572595.9810742154,"high":3579973.5019170996,"low":3571212.137050081,"close":3573904.5542166266},{"time":1788776880,"open":3573904.5542166266,"high":3579928.4883563253,"low":3571884.991403273,"close":3574855.0102099003},{"time":1788776940,"open":3574855.0102099003,"high":3579883.4747955515,"low":3571575.5638398626,"close":3574807.679883674},{"time":1788777000,"open":3575341.73763882,"high":3579923.0677069365,"low":3572037.2616711524,"close":3575054.236517884},{"time":1788777060,"open":3575054.236517884,"high":3580283.2299914714,"low":3572400.3197254785,"close":3575254.4953652867},{"time":1788777120,"open":3575254.4953652867,"high":3579788.006850236,"low":3572232.6689622076,"close":3575082.880367064},{"time":1788777180,"open":3575082.880367064,"high":3579788.006850236,"low":3571619.749850665,"close":3574745.796678426},{"time":1788777240,"open":3574745.796678426,"high":3580913.513989408,"low":3571396.555025112,"close":3574726.9257214377},{"time":1788777300,"open":3574573.929691684,"high":3580039.9594379887,"low":3571668.1053123577,"close":3574804.4091060306},{"time":1788777360,"open":3574804.4091060306,"high":3579589.7758507147,"low":3570529.963551548,"close":3574041.0299090464},{"time":1788777420,"open":3574041.0299090464,"high":3580805.2715363544,"low":3570553.9608743535,"close":3574152.4216908216},{"time":1788777480,"open":3574152.4216908216,"high":3580129.9961554436,"low":3571309.1936953957,"close":3573389.6463270816},{"time":1788777540,"open":3573389.6463270816,"high":3579544.757491987,"low":3571197.6697369455,"close":3574275.8711656895},{"time":1788777600,"open":3574703.6506462656,"high":3580828.618754227,"low":3571839.2696730862,"close":3575370.835723516},{"time":1788777660,"open":3575370.835723516,"high":3581053.737487489,"low":3572816.08261572,"close":3575813.2789447512},{"time":1788777720,"open":3575813.2789447512,"high":3581188.808727446,"low":3572777.2487703064,"close":3575931.8051803918},{"time":1788777780,"open":3575931.8051803918,"high":3581458.95120736,"low":3572999.153950721,"close":3576007.6100968905},{"time":1788777840,"open":3576007.6100968905,"high":3581774.1174339266,"low":3573061.2190253753,"close":3576229.7371691675},{"time":1788777900,"open":3576581.220463493,"high":3582261.230162864,"low":3573648.904681522,"close":3577130.5679101804},{"time":1788777960,"open":3577130.5679101804,"high":3581946.0329607534,"low":3571737.245866096,"close":3576943.696600785},{"time":1788778020,"open":3576943.696600785,"high":3581000.4413544205,"low":3572768.00158676,"close":3575978.9268886056},{"time":1788778080,"open":3575978.9268886056,"high":3580279.9906067383,"low":3571988.1708746203,"close":3575193.5524669783},{"time":1788778140,"open":3575193.5524669783,"high":3579964.793404627,"low":3571717.270994291,"close":3574531.9940261},{"time":1788778200,"open":3574493.8363142787,"high":3580286.799226784,"low":3571696.2229922605,"close":3574668.7365034823},{"time":1788778260,"open":3574668.7365034823,"high":3582898.4053082443,"low":3572100.1937936177,"close":3576509.3265581597},{"time":1788778320,"open":3576509.3265581597,"high":3581232.380739037,"low":3572198.1968470314,"close":3575979.7886884385},{"time":1788778380,"open":3575979.7886884385,"high":3581412.4915032755,"low":3573010.9687281824,"close":3576058.7046288513},{"time":1788778440,"open":3576058.7046288513,"high":3581232.380739037,"low":3572281.654278457,"close":3575528.9328424875},{"time":1788778500,"open":3576335.35672516,"high":3582085.128822486,"low":3571792.6268304484,"close":3575482.343117121},{"time":1788778560,"open":3575482.343117121,"high":3580463.766345116,"low":3570029.1115262955,"close":3574338.6881464613},{"time":1788778620,"open":3574338.6881464613,"high":3578932.4795609335,"low":3570334.6721599065,"close":3573451.78879934},{"time":1788778680,"open":3573451.78879934,"high":3578437.063248404,"low":3570632.191557766,"close":3573845.885812369},{"time":1788778740,"open":3573845.885812369,"high":3578842.4038677462,"low":3570705.3639390343,"close":3573893.881924246},{"time":1788778800,"open":3572213.441480166,"high":3577204.653304677,"low":3568542.7446269677,"close":3572157.4603209747},{"time":1788778860,"open":3572157.4603209747,"high":3578960.303428996,"low":3568455.8958295905,"close":3572334.292506388},{"time":1788778920,"open":3572334.292506388,"high":3576844.519945842,"low":3567878.7457630425,"close":3571475.1909938282},{"time":1788778980,"open":3571475.1909938282,"high":3575539.0365200667,"low":3566294.876962966,"close":3570339.5229570232},{"time":1788779040,"open":3570339.5229570232,"high":3575719.1031994843,"low":3566431.935619781,"close":3569768.364014587},{"time":1788779100,"open":3570276.0351236463,"high":3576587.805161931,"low":3567499.533935997,"close":3570938.6440183427},{"time":1788779160,"open":3570938.6440183427,"high":3576362.6898026518,"low":3567217.770478795,"close":3570997.140144469},{"time":1788779220,"open":3570997.140144469,"high":3575777.389868525,"low":3566719.366041606,"close":3570496.3713170057},{"time":1788779280,"open":3570496.3713170057,"high":3575507.2514373893,"low":3565354.867101843,"close":3569686.12936017},{"time":1788779340,"open":3569686.12936017,"high":3576002.505227804,"low":3565810.719200676,"close":3569723.486260228},{"time":1788779400,"open":3567503.3532032124,"high":3574408.398020822,"low":3564659.356136853,"close":3568249.6496616597},{"time":1788779460,"open":3568249.6496616597,"high":3576703.146614718,"low":3564939.9761586534,"close":3570179.0124868127},{"time":1788779520,"open":3570179.0124868127,"high":3576838.131826123,"low":3568262.960133879,"close":3571481.7957646423},{"time":1788779580,"open":3571481.7957646423,"high":3576748.141685186,"low":3568202.309622964,"close":3571510.217064678},{"time":1788779640,"open":3571510.217064678,"high":3578052.998728774,"low":3568468.3624068955,"close":3572143.358459616},{"time":1788779700,"open":3576073.785550904,"high":3581449.3932513385,"low":3572187.1258864906,"close":3575959.9673220213},{"time":1788779760,"open":3575959.9673220213,"high":3576571.065398025,"low":3572427.582953019,"close":3575887.5729466104},{"time":1788779820,"open":3575887.5729466104,"high":3581404.348672822,"low":3572629.374109009,"close":3575023.8036400583},{"time":1788779880,"open":3575023.8036400583,"high":3581494.437829855,"low":3573121.6960228216,"close":3576509.7576748203},{"time":1788779940,"open":3576509.7576748203,"high":3582980.908920892,"low":3573331.897838846,"close":3576979.4217054807},{"time":1788780000,"open":3575546.2422024976,"high":3581815.48400056,"low":3572908.6711676437,"close":3576085.597365432},{"time":1788780060,"open":3576085.597365432,"high":3583076.2268578177,"low":3573120.800823868,"close":3576252.2754193055},{"time":1788780120,"open":3576252.2754193055,"high":3582580.9350210377,"low":3573846.8932581283,"close":3577271.263281698},{"time":1788780180,"open":3577271.263281698,"high":3582040.6166536417,"low":3573613.3648991995,"close":3574378.6530965623},{"time":1788780240,"open":3574378.6530965623,"high":3582040.6166536417,"low":3573457.585934035,"close":3574658.7274849233},{"time":1788780300,"open":3576100.0826888084,"high":3583349.814286349,"low":3575349.213069795,"close":3578232.715624389},{"time":1788780360,"open":3578232.715624389,"high":3584250.7080059214,"low":3575315.9695711145,"close":3578645.341010024},{"time":1788780420,"open":3578645.341010024,"high":3583575.037716242,"low":3577566.4675734537,"close":3578523.8061651015},{"time":1788780480,"open":3578523.8061651015,"high":3582989.45679852,"low":3574812.9979081065,"close":3578115.980430986},{"time":1788780540,"open":3578115.980430986,"high":3582989.45679852,"low":3577532.148867769,"close":3578164.02515427},{"time":1788780600,"open":3577316.6209552893,"high":3583627.0324099204,"low":3574701.443946245,"close":3577634.118698945},{"time":1788780660,"open":3577634.118698945,"high":3582681.318027687,"low":3573228.5895136,"close":3576866.314226776},{"time":1788780720,"open":3576866.314226776,"high":3583762.134464525,"low":3573700.133195305,"close":3577688.307643678},{"time":1788780780,"open":3577688.307643678,"high":3583221.726246106,"low":3574543.200837136,"close":3577783.282184668},{"time":1788780840,"open":3577783.282184668,"high":3582816.4200822916,"low":3574472.0077045355,"close":3577587.23188921},{"time":1788780900,"open":3577501.87756297,"high":3583091.2045479286,"low":3574524.6797699025,"close":3577165.3586980635},{"time":1788780960,"open":3577165.3586980635,"high":3582190.545672392,"low":3572964.7134313365,"close":3574639.0640493077},{"time":1788781020,"open":3574639.0640493077,"high":3582505.7762788297,"low":3572903.286497649,"close":3575829.429650311},{"time":1788781080,"open":3575829.429650311,"high":3580704.4585277564,"low":3572639.705119736,"close":3573964.831662161},{"time":1788781140,"open":3573964.831662161,"high":3581019.689134194,"low":3572669.879503332,"close":3575616.807589249},{"time":1788781200,"open":3573137.139424757,"high":3578761.2826732746,"low":3569975.030483971,"close":3573119.688534723},{"time":1788781260,"open":3573119.688534723,"high":3578626.2775321486,"low":3570850.3884022958,"close":3573687.115544961},{"time":1788781320,"open":3573687.115544961,"high":3579661.3169474457,"low":3570823.7092779437,"close":3573557.8956866963},{"time":1788781380,"open":3573557.8956866963,"high":3578851.2861006917,"low":3570164.3900044244,"close":3573090.4494574373},{"time":1788781440,"open":3573090.4494574373,"high":3578266.26382248,"low":3569980.7104953486,"close":3572982.9052446783},{"time":1788781500,"open":3574341.566429574,"high":3580212.1787939654,"low":3571460.3317418876,"close":3574500.3749443465},{"time":1788781560,"open":3574500.3749443465,"high":3579311.802273087,"low":3570973.761169358,"close":3574374.1444665547},{"time":1788781620,"open":3574374.1444665547,"high":3581067.5364887994,"low":3570953.3453903426,"close":3574313.940275955},{"time":1788781680,"open":3574313.940275955,"high":3581652.7812273703,"low":3570451.3303432944,"close":3573401.6986008994},{"time":1788781740,"open":3573401.6986008994,"high":3580392.254098141,"low":3571039.458682752,"close":3574718.327453104},{"time":1788781800,"open":3575761.341153322,"high":3580266.0923119243,"low":3571999.845440647,"close":3575129.29386907},{"time":1788781860,"open":3575129.29386907,"high":3580671.379964661,"low":3571961.9727404057,"close":3575041.812000073},{"time":1788781920,"open":3575041.812000073,"high":3581211.7635016427,"low":3570508.1954158167,"close":3574419.7691588313},{"time":1788781980,"open":3574419.7691588313,"high":3581211.7635016427,"low":3571401.7827302096,"close":3575439.5409636693},{"time":1788782040,"open":3575439.5409636693,"high":3581076.6676173974,"low":3572533.192421514,"close":3576114.991388901},{"time":1788782100,"open":3577360.335974429,"high":3581648.025404837,"low":3573860.0669437284,"close":3576905.1733086044},{"time":1788782160,"open":3576905.1733086044,"high":3582233.644768049,"low":3573240.516120268,"close":3576119.910081637},{"time":1788782220,"open":3576119.910081637,"high":3581107.453684949,"low":3572620.276093081,"close":3575978.7494750894},{"time":1788782280,"open":3575978.7494750894,"high":3582954.407061233,"low":3572579.7591008986,"close":3576372.008268978},{"time":1788782340,"open":3576372.008268978,"high":3581963.358908105,"low":3574008.8418214065,"close":3577607.616979425},{"time":1788782400,"open":3578039.8938428033,"high":3583117.011450918,"low":3574591.988497583,"close":3577855.4132594313},{"time":1788782460,"open":3577855.4132594313,"high":3582936.7991054705,"low":3574065.7929450986,"close":3577583.6936771646},{"time":1788782520,"open":3577583.6936771646,"high":3582981.8521918324,"low":3573909.080477914,"close":3577547.425244123},{"time":1788782580,"open":3577547.425244123,"high":3582125.8435509554,"low":3573488.15377835,"close":3577207.4871969754},{"time":1788782640,"open":3577207.4871969754,"high":3582486.268241851,"low":3573918.902098095,"close":3577168.7521275925},{"time":1788782700,"open":3576860.8503053696,"high":3582673.4500118615,"low":3573735.9084624876,"close":3577110.190235135},{"time":1788782760,"open":3577110.190235135,"high":3585421.4517276185,"low":3574336.7104841326,"close":3578762.639058062},{"time":1788782820,"open":3578762.639058062,"high":3585826.8946037134,"low":3576458.1346538346,"close":3580228.0070683104},{"time":1788782880,"open":3580228.0070683104,"high":3585466.5009360733,"low":3577358.8503507534,"close":3580484.898652243},{"time":1788782940,"open":3580484.898652243,"high":3585106.107268433,"low":3576539.820896858,"close":3579865.2546926616},{"time":1788783000,"open":3580915.224010328,"high":3585706.989507374,"low":3577457.1609664187,"close":3580751.1124418126},{"time":1788783060,"open":3580751.1124418126,"high":3585346.4901367906,"low":3576833.0467187883,"close":3580352.064121701},{"time":1788783120,"open":3580352.064121701,"high":3584715.61623827,"low":3576442.9258601493,"close":3579711.7891764957},{"time":1788783180,"open":3579711.7891764957,"high":3584940.9283448844,"low":3576029.5214709565,"close":3577869.4773183344},{"time":1788783240,"open":3577869.4773183344,"high":3584219.9296037178,"low":3575030.793770849,"close":3579197.2952531353},{"time":1788783300,"open":3577694.9301552065,"high":3582129.8906758674,"low":3573615.723751823,"close":3577180.591498474},{"time":1788783360,"open":3577180.591498474,"high":3581994.760156641,"low":3573286.07554985,"close":3576599.835135502},{"time":1788783420,"open":3576599.835135502,"high":3581589.3685989603,"low":3573323.895365954,"close":3576551.2782530435},{"time":1788783480,"open":3576551.2782530435,"high":3581679.4556117784,"low":3573493.6830536285,"close":3576750.3955779076},{"time":1788783540,"open":3576750.3955779076,"high":3584562.240021949,"low":3573561.493951516,"close":3578506.3325336166},{"time":1788783600,"open":3579286.3534606826,"high":3585794.1142258667,"low":3577079.086161344,"close":3580573.673294338},{"time":1788783660,"open":3580573.673294338,"high":3587641.3005392635,"low":3577516.9435372045,"close":3581267.9819799853},{"time":1788783720,"open":3581267.9819799853,"high":3586019.3808494518,"low":3577523.236815854,"close":3581069.8810570417},{"time":1788783780,"open":3581069.8810570417,"high":3585658.954251716,"low":3576685.5326857897,"close":3580334.050106297},{"time":1788783840,"open":3580334.050106297,"high":3585478.740952848,"low":3576902.9542241003,"close":3580398.067255199},{"time":1788783900,"open":3581349.6752804737,"high":3587197.8094184487,"low":3578339.2517710803,"close":3581845.4823609875},{"time":1788783960,"open":3581845.4823609875,"high":3591440.1696110764,"low":3579203.288493319,"close":3583026.917814916},{"time":1788784020,"open":3583026.917814916,"high":3588414.572494508,"low":3579503.8164753355,"close":3582815.8568723476},{"time":1788784080,"open":3582815.8568723476,"high":3588775.094887414,"low":3580180.8007839858,"close":3583342.3103942177},{"time":1788784140,"open":3583342.3103942177,"high":3588234.3112980546,"low":3580090.301804777,"close":3583318.182442533},{"time":1788784200,"open":3581219.510613047,"high":3586087.7212930587,"low":3577377.625835902,"close":3580735.069114327},{"time":1788784260,"open":3580735.069114327,"high":3585817.487860995,"low":3577412.384300235,"close":3580820.564292941},{"time":1788784320,"open":3580820.564292941,"high":3586087.7212930587,"low":3576985.7356204907,"close":3580576.3529124903},{"time":1788784380,"open":3580576.3529124903,"high":3585502.2155235875,"low":3577049.4021746772,"close":3580341.6290745744},{"time":1788784440,"open":3580341.6290745744,"high":3586177.799103746,"low":3576623.2053384916,"close":3580296.3782517086},{"time":1788784500,"open":3579324.3349397765,"high":3584979.0256109503,"low":3575678.169439124,"close":3579473.729129922},{"time":1788784560,"open":3579473.729129922,"high":3583988.438708786,"low":3575719.1231967118,"close":3579123.4803413125},{"time":1788784620,"open":3579123.4803413125,"high":3583898.385354044,"low":3575389.237148341,"close":3579052.2512638904},{"time":1788784680,"open":3579052.2512638904,"high":3583673.251967188,"low":3574930.9141785973,"close":3578707.1767753134},{"time":1788784740,"open":3578707.1767753134,"high":3583222.985193477,"low":3574074.738207596,"close":3576839.3309959373},{"time":1788784800,"open":3576700.667029024,"high":3582003.475386772,"low":3573964.855422347,"close":3577157.40012099},{"time":1788784860,"open":3577157.40012099,"high":3583759.447727514,"low":3573639.7875163853,"close":3577265.746284859},{"time":1788784920,"open":3577265.746284859,"high":3583039.0488184914,"low":3574609.4421914928,"close":3577673.7469053827},{"time":1788784980,"open":3577673.7469053827,"high":3583039.0488184914,"low":3574605.7477189573,"close":3577735.7400476066},{"time":1788785040,"open":3577735.7400476066,"high":3578158.6942063444,"low":3574591.5498132315,"close":3577726.831325194},{"time":1788785100,"open":3577950.8900113585,"high":3582633.0516659105,"low":3574844.550200221,"close":3577977.4315405115},{"time":1788785160,"open":3577977.4315405115,"high":3584254.0507215247,"low":3574844.3815112733,"close":3578285.498355008},{"time":1788785220,"open":3578285.498355008,"high":3584794.3837400633,"low":3575511.624529826,"close":3579035.202629041},{"time":1788785280,"open":3579035.202629041,"high":3585739.966522505,"low":3575799.0835978,"close":3579760.055157955},{"time":1788785340,"open":3579760.055157955,"high":3585604.8832678706,"low":3577122.1359970407,"close":3580611.487925927},{"time":1788785400,"open":3580944.6712595997,"high":3586298.7867791126,"low":3577048.0089318003,"close":3580476.3082262576},{"time":1788785460,"open":3580476.3082262576,"high":3588190.1283208793,"low":3578378.1994384727,"close":3581584.2373509086},{"time":1788785520,"open":3581584.2373509086,"high":3588820.575501468,"low":3578845.0328423553,"close":3582126.8455905984},{"time":1788785580,"open":3582126.8455905984,"high":3589721.2143308804,"low":3579078.8175534764,"close":3583187.5392594463},{"time":1788785640,"open":3583187.5392594463,"high":3589721.2143308804,"low":3580485.2308030375,"close":3584463.6029105242},{"time":1788785700,"open":3584413.099720834,"high":3590751.3884321027,"low":3580735.4886867646,"close":3584429.389150311},{"time":1788785760,"open":3584429.389150311,"high":3589175.2926872964,"low":3580319.530398112,"close":3583822.0459161294},{"time":1788785820,"open":3583822.0459161294,"high":3590165.9814411746,"low":3580782.9989888887,"close":3584258.254744518},{"time":1788785880,"open":3584258.254744518,"high":3590030.8875201913,"low":3581419.0569945984,"close":3584817.0201774375},{"time":1788785940,"open":3584817.0201774375,"high":3593793.2615231406,"low":3580829.114181663,"close":3584844.7765462874},{"time":1788786000,"open":3584543.9558580653,"high":3590089.851867421,"low":3579953.1321474514,"close":3583808.325107838},{"time":1788786060,"open":3583808.325107838,"high":3588018.585569671,"low":3579222.359328317,"close":3582805.709979013},{"time":1788786120,"open":3582805.709979013,"high":3586937.9248925843,"low":3577752.6072323206,"close":3580630.64737721},{"time":1788786180,"open":3580630.64737721,"high":3586172.456912981,"low":3577591.5399359637,"close":3580850.707075036},{"time":1788786240,"open":3580850.707075036,"high":3589234.3288313937,"low":3578058.402186197,"close":3582466.0942438664},{"time":1788786300,"open":3580150.5678156703,"high":3585699.470289531,"low":3574446.264246612,"close":3579044.115815333},{"time":1788786360,"open":3579044.115815333,"high":3584934.497070043,"low":3575359.915390872,"close":3578982.3793503605},{"time":1788786420,"open":3578982.3793503605,"high":3584979.4954947187,"low":3575241.9876925894,"close":3578675.8178383955},{"time":1788786480,"open":3578675.8178383955,"high":3583719.539603797,"low":3574964.719921077,"close":3577446.131350896},{"time":1788786540,"open":3577446.131350896,"high":3585339.482892125,"low":3575446.7163595404,"close":3579714.5152836856},{"time":1788786600,"open":3580901.5224175155,"high":3589634.2760859057,"low":3577913.3068347266,"close":3582637.4081852403},{"time":1788786660,"open":3582637.4081852403,"high":3589769.3161233775,"low":3579586.6813996313,"close":3583934.2810060782},{"time":1788786720,"open":3583934.2810060782,"high":3587293.582103054,"low":3577838.814766708,"close":3581902.0450752843},{"time":1788786780,"open":3581902.0450752843,"high":3586663.3952615173,"low":3577897.1299523376,"close":3581200.034040803},{"time":1788786840,"open":3581200.034040803,"high":3589319.182665137,"low":3578469.4136552336,"close":3582440.577823234},{"time":1788786900,"open":3583300.387436727,"high":3590946.053728194,"low":3580692.359256467,"close":3584215.2107098405},{"time":1788786960,"open":3584215.2107098405,"high":3588829.9187098225,"low":3579189.112151506,"close":3583057.1108376966},{"time":1788787020,"open":3583057.1108376966,"high":3587659.2908273195,"low":3578882.532847699,"close":3582572.3704422344},{"time":1788787080,"open":3582572.3704422344,"high":3588514.7496645334,"low":3578907.3348138058,"close":3582792.2307785717},{"time":1788787140,"open":3582792.2307785717,"high":3589100.063605785,"low":3580294.232726884,"close":3582779.1510793352},{"time":1788787200,"open":3582438.899080345,"high":3589344.469672464,"low":3580792.656304486,"close":3583881.0088028577},{"time":1788787260,"open":3583881.0088028577,"high":3590064.7876475137,"low":3580779.8176744436,"close":3584151.6173942587},{"time":1788787320,"open":3584151.6173942587,"high":3589299.4497990236,"low":3580792.4302657833,"close":3583989.672667514},{"time":1788787380,"open":3583989.672667514,"high":3590109.8075209544,"low":3580642.1183306794,"close":3583813.7723370027},{"time":1788787440,"open":3583813.7723370027,"high":3590334.906888157,"low":3581074.5128986877,"close":3584852.684437128},{"time":1788787500,"open":3584723.7743826015,"high":3589485.5076221544,"low":3581039.5347764944,"close":3584267.5945917876},{"time":1788787560,"open":3584267.5945917876,"high":3589170.379840363,"low":3581190.4054730064,"close":3584067.5325757302},{"time":1788787620,"open":3584067.5325757302,"high":3589305.4346039877,"low":3579930.188484832,"close":3582115.2345860107},{"time":1788787680,"open":3582115.2345860107,"high":3588900.270313113,"low":3580259.0928636217,"close":3583627.718155457},{"time":1788787740,"open":3583627.718155457,"high":3590205.7996948203,"low":3580312.318647186,"close":3584021.5564070796},{"time":1788787800,"open":3581982.4984123306,"high":3587758.289516798,"low":3577631.0784093696,"close":3581857.9976749877},{"time":1788787860,"open":3581857.9976749877,"high":3587128.3925246205,"low":3577917.173743354,"close":3581589.490099464},{"time":1788787920,"open":3581589.490099464,"high":3586363.517605548,"low":3574927.706021578,"close":3579746.536376606},{"time":1788787980,"open":3579746.536376606,"high":3582314.1797986915,"low":3572190.754058698,"close":3576401.941601074},{"time":1788788040,"open":3576401.941601074,"high":3580379.4961798606,"low":3568351.5412907857,"close":3573470.218286717},{"time":1788788100,"open":3571151.460554168,"high":3575898.0096705663,"low":3564281.161633706,"close":3568740.7402049727},{"time":1788788160,"open":3568740.7402049727,"high":3573964.5814316114,"low":3562907.427415179,"close":3567184.0803209613},{"time":1788788220,"open":3567184.0803209613,"high":3574639.033142875,"low":3562066.5933851353,"close":3566213.825951037},{"time":1788788280,"open":3566213.825951037,"high":3575628.2289860607,"low":3565149.9577972596,"close":3568977.0032944926},{"time":1788788340,"open":3568977.0032944926,"high":3575628.2289860607,"low":3566994.3417256577,"close":3570175.018843321},{"time":1788788400,"open":3572622.525141469,"high":3577944.4908755976,"low":3566229.6397482636,"close":3570687.4958017464},{"time":1788788460,"open":3570687.4958017464,"high":3576594.6627226016,"low":3566650.7190890703,"close":3570350.1182875633},{"time":1788788520,"open":3570350.1182875633,"high":3576414.685635535,"low":3566651.925656228,"close":3570454.7275125515},{"time":1788788580,"open":3570454.7275125515,"high":3575964.7429178697,"low":3567066.821119413,"close":3570570.4436052334},{"time":1788788640,"open":3570570.4436052334,"high":3575784.7658308037,"low":3567332.633714512,"close":3570622.4136232054},{"time":1788788700,"open":3571071.871947273,"high":3576504.8735879534,"low":3567137.9487922345,"close":3570670.1203750116},{"time":1788788760,"open":3570670.1203750116,"high":3575604.874877974,"low":3565809.1929893848,"close":3569802.3503752784},{"time":1788788820,"open":3569802.3503752784,"high":3574569.876361497,"low":3565245.9337156466,"close":3568845.56262689},{"time":1788788880,"open":3568845.56262689,"high":3575064.875651986,"low":3566377.8978843936,"close":3569843.0342396037},{"time":1788788940,"open":3569843.0342396037,"high":3575064.875651986,"low":3566281.864310223,"close":3569771.7525527556},{"time":1788789000,"open":3573015.3315734304,"high":3577817.815070915,"low":3568488.8858116074,"close":3572009.5588404587},{"time":1788789060,"open":3572009.5588404587,"high":3577592.6109533934,"low":3568968.3835858214,"close":3572341.5503839054},{"time":1788789120,"open":3572341.5503839054,"high":3578583.50907049,"low":3568708.0039267046,"close":3572304.532196107},{"time":1788789180,"open":3572304.532196107,"high":3580565.305304683,"low":3570009.33193722,"close":3573973.015855273},{"time":1788789240,"open":3573973.015855273,"high":3581736.3667157968,"low":3571872.9085419015,"close":3575871.4294681908},{"time":1788789300,"open":3573698.13110493,"high":3578974.328995375,"low":3569714.163982591,"close":3573490.466441329},{"time":1788789360,"open":3573490.466441329,"high":3578389.154156339,"low":3568871.3401447013,"close":3572629.7940161433},{"time":1788789420,"open":3572629.7940161433,"high":3577803.9793173023,"low":3569181.35305053,"close":3572514.710483589},{"time":1788789480,"open":3572514.710483589,"high":3577803.9793173023,"low":3568968.596286965,"close":3572353.301940507},{"time":1788789540,"open":3572353.301940507,"high":3577173.7910291096,"low":3568378.8527866267,"close":3571793.0507039903},{"time":1788789600,"open":3570943.030628862,"high":3577042.5342269554,"low":3566441.531815978,"close":3570528.5888399472},{"time":1788789660,"open":3570528.5888399472,"high":3577177.5424373434,"low":3567887.3098846716,"close":3571296.5631725863},{"time":1788789720,"open":3571296.5631725863,"high":3577537.5643317113,"low":3568224.592273582,"close":3571932.222344337},{"time":1788789780,"open":3571932.222344337,"high":3577537.5643317113,"low":3569205.6072755484,"close":3572302.372332922},{"time":1788789840,"open":3572302.372332922,"high":3576907.526016568,"low":3566496.962733116,"close":3570655.0990909673},{"time":1788789900,"open":3570698.4996980745,"high":3575240.877836466,"low":3564318.051420419,"close":3568576.4404488616},{"time":1788789960,"open":3568576.4404488616,"high":3573395.743200857,"low":3559656.2060517715,"close":3564480.593467845},{"time":1788790020,"open":3564480.593467845,"high":3575700.518734879,"low":3557834.7330930624,"close":3562733.206024298},{"time":1788790080,"open":3562733.206024298,"high":3568850.4115375285,"low":3557477.719883063,"close":3561319.1108117835},{"time":1788790140,"open":3561319.1108117835,"high":3567275.2966046915,"low":3557073.6119681867,"close":3560938.4607255063},{"time":1788790200,"open":3558805.336172622,"high":3568221.585828121,"low":3556011.992931145,"close":3560209.986528023},{"time":1788790260,"open":3560209.986528023,"high":3568016.8608872737,"low":3557837.008813072,"close":3561918.3204304236},{"time":1788790320,"open":3561918.3204304236,"high":3566577.6184782735,"low":3557055.6040123007,"close":3560962.120135024},{"time":1788790380,"open":3560962.120135024,"high":3565228.3287198357,"low":3555095.094652056,"close":3558774.950819577},{"time":1788790440,"open":3558774.950819577,"high":3565768.044623211,"low":3555352.394759319,"close":3559757.9818724087},{"time":1788790500,"open":3564514.5856096796,"high":3571166.10881205,"low":3561258.8779066084,"close":3564642.4931517923},{"time":1788790560,"open":3564642.4931517923,"high":3571973.844646387,"low":3561553.561437573,"close":3565611.9171737335},{"time":1788790620,"open":3565611.9171737335,"high":3572334.1360331355,"low":3561074.221543701,"close":3566121.1002130946},{"time":1788790680,"open":3566121.1002130946,"high":3570127.3512893016,"low":3559031.531465193,"close":3561530.656464423},{"time":1788790740,"open":3561530.656464423,"high":3569001.4407057134,"low":3560339.9615449803,"close":3563446.740299812},{"time":1788790800,"open":3564338.1231405577,"high":3569353.640765506,"low":3559266.109696624,"close":3562146.9489027024},{"time":1788790860,"open":3562146.9489027024,"high":3568497.7346738223,"low":3557717.5715492065,"close":3562084.245280311},{"time":1788790920,"open":3562084.245280311,"high":3569083.3546312903,"low":3558489.729900916,"close":3562693.2201809967},{"time":1788790980,"open":3562693.2201809967,"high":3568227.4485396068,"low":3558499.845901737,"close":3562519.4338643327},{"time":1788791040,"open":3562519.4338643327,"high":3568272.4962286423,"low":3558357.7656525616,"close":3561915.088035175},{"time":1788791100,"open":3560446.3317275443,"high":3567161.351351543,"low":3557177.85052671,"close":3561121.126471308},{"time":1788791160,"open":3561121.126471308,"high":3567701.7007149057,"low":3558754.1701966603,"close":3562116.0974584003},{"time":1788791220,"open":3562116.0974584003,"high":3567026.2640107023,"low":3556551.409157519,"close":3560507.8101722854},{"time":1788791280,"open":3560507.8101722854,"high":3566891.1766698617,"low":3557490.9540421115,"close":3560964.1129591744},{"time":1788791340,"open":3560964.1129591744,"high":3565720.4197159093,"low":3555996.057175409,"close":3559803.400512945},{"time":1788791400,"open":3560331.8100570845,"high":3565889.421188521,"low":3555291.4360628603,"close":3559388.190762599},{"time":1788791460,"open":3559388.190762599,"high":3567375.6025105794,"low":3555245.832316162,"close":3559615.9190398073},{"time":1788791520,"open":3559615.9190398073,"high":3568051.139475151,"low":3556201.496608493,"close":3560254.808455257},{"time":1788791580,"open":3560254.808455257,"high":3564898.6336404826,"low":3555271.35517976,"close":3559791.5419734037},{"time":1788791640,"open":3559791.5419734037,"high":3567150.4235223886,"low":3554987.934148828,"close":3559158.3435607804},{"time":1788791700,"open":3557561.810415967,"high":3565595.3209628398,"low":3555266.073396925,"close":3558897.971117514},{"time":1788791760,"open":3558897.971117514,"high":3564785.0402364316,"low":3554778.4919972452,"close":3558254.7357998746},{"time":1788791820,"open":3558254.7357998746,"high":3566360.5860933363,"low":3555949.4340076693,"close":3558188.970483192},{"time":1788791880,"open":3558188.970483192,"high":3564289.8686814047,"low":3555270.1963459677,"close":3558229.3636470535},{"time":1788791940,"open":3558229.3636470535,"high":3563614.634742731,"low":3554885.245490403,"close":3557439.769261953},{"time":1788792000,"open":3559042.2858487377,"high":3565129.86116734,"low":3555309.5658865715,"close":3558453.293293606},{"time":1788792060,"open":3558453.293293606,"high":3563418.4979536217,"low":3554870.4403540613,"close":3558753.8843647107},{"time":1788792120,"open":3558753.8843647107,"high":3565174.897041385,"low":3552979.6267957003,"close":3557450.1709915544},{"time":1788792180,"open":3557450.1709915544,"high":3566255.7580184704,"low":3555510.920740882,"close":3558878.5682436135},{"time":1788792240,"open":3558878.5682436135,"high":3566616.045010832,"low":3555919.579103615,"close":3559515.9225444887},{"time":1788792300,"open":3559264.4934036937,"high":3565058.166253285,"low":3554995.073972087,"close":3558319.226221439},{"time":1788792360,"open":3558319.226221439,"high":3566544.2451190404,"low":3555841.545818829,"close":3559301.8000459108},{"time":1788792420,"open":3559301.8000459108,"high":3565283.3297177935,"low":3555165.8260804517,"close":3558522.6625355138},{"time":1788792480,"open":3558522.6625355138,"high":3565778.689339712,"low":3556109.3121497673,"close":3559031.3150637555},{"time":1788792540,"open":3559031.3150637555,"high":3566589.2778119417,"low":3556906.126039175,"close":3560652.132224715},{"time":1788792600,"open":3559558.465761593,"high":3565493.7877342757,"low":3557017.5907505755,"close":3559931.2639785702},{"time":1788792660,"open":3559931.2639785702,"high":3566439.183814357,"low":3557217.49586339,"close":3560040.7204891737},{"time":1788792720,"open":3560040.7204891737,"high":3570355.82471755,"low":3557482.7228319407,"close":3563105.4488498783},{"time":1788792780,"open":3563105.4488498783,"high":3571706.390546237,"low":3561883.3713630144,"close":3565073.0059531596},{"time":1788792840,"open":3565073.0059531596,"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":3529888.3110449784},{"time":1788841200,"open":3531465.5230863863,"high":3536314.6902556554,"low":3529992.112635657,"close":3531406.635256355},{"time":1788841260,"open":3531406.635256355,"high":3537121.2189535582,"low":3530052.324136058,"close":3531001.2256253245},{"time":1788841320,"open":3531001.2256253245,"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":3529436.941708356},{"time":1788842520,"open":3529436.941708356,"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":3530372.019716098},{"time":1788843600,"open":3528208.2656752532,"high":3533766.2174359895,"low":3519858.5104255243,"close":3524164.2879997455},{"time":1788843660,"open":3524164.2879997455,"high":3534752.6016318835,"low":3523141.8225917136,"close":3525277.1224386143},{"time":1788843720,"open":3525277.1224386143,"high":3538877.480996532,"low":3525277.1224386143,"close":3530664.5984295774},{"time":1788843780,"open":3530664.5984295774,"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":3528877.2547414717},{"time":1788844620,"open":3528877.2547414717,"high":3536686.0209604427,"low":3528877.2547414717,"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":3533408.440582308},{"time":1788845100,"open":3533023.0987370014,"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":3529494.3249876443},{"time":1788845520,"open":3529494.3249876443,"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":3524485.4363686806},{"time":1788846480,"open":3524485.4363686806,"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":3527601.0414416385},{"time":1788846660,"open":3527601.0414416385,"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":3523398.933691893},{"time":1788847740,"open":3523398.933691893,"high":3530359.830046196,"low":3522944.1204451863,"close":3524307.728399591},{"time":1788847800,"open":3523181.211284884,"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}]},"pricing":{"UAH":"derived"},"outliers_excluded":6,"wicks_clipped":0}