{"as_of":"2026-09-08T12:05:12.575946+00:00","base":"BTC","window_minutes":1440,"series":{"UYU":[{"time":1788782700,"open":3340010.3961118516,"high":3345204.9091411848,"low":3336859.7701594224,"close":3340010.3961118516},{"time":1788782760,"open":3340010.3961118516,"high":3347770.7664424824,"low":3337420.7495230935,"close":3341553.3165012444},{"time":1788782820,"open":3341553.3165012444,"high":3348149.33555251,"low":3339401.5604024203,"close":3342921.556261294},{"time":1788782880,"open":3342921.556261294,"high":3347812.82967693,"low":3340242.574414195,"close":3343161.420429681},{"time":1788782940,"open":3343161.420429681,"high":3347476.32380135,"low":3339477.8322773157,"close":3342582.8480187617},{"time":1788783000,"open":3342582.9057390485,"high":3347055.7492544,"low":3339354.998431991,"close":3342429.7168224626},{"time":1788783060,"open":3342429.7168224626,"high":3346719.243373009,"low":3338772.422893377,"close":3342057.227665382},{"time":1788783120,"open":3342057.227665382,"high":3346130.358080575,"low":3338408.267019338,"close":3341459.5670247544},{"time":1788783180,"open":3341459.5670247544,"high":3346340.6742564444,"low":3338022.3772794167,"close":3339739.8725503245},{"time":1788783240,"open":3339739.8725503245,"high":3345667.6624936624,"low":3337090.1211579973,"close":3340979.3158918032},{"time":1788783300,"open":3346452.6770218564,"high":3350600.98642123,"low":3342637.1277770987,"close":3345971.5823482415},{"time":1788783360,"open":3345971.5823482415,"high":3350474.589985356,"low":3342328.786196974,"close":3345428.362838611},{"time":1788783420,"open":3345428.362838611,"high":3350095.4006777364,"low":3342364.1615510266,"close":3345382.9444023096},{"time":1788783480,"open":3345382.9444023096,"high":3350179.664968319,"low":3342522.9751092074,"close":3345569.1918934574},{"time":1788783540,"open":3345569.1918934574,"high":3352876.12226695,"low":3342586.40308873,"close":3347211.634874435},{"time":1788783600,"open":3347211.5056611486,"high":3353297.314271643,"low":3345147.3538244916,"close":3348415.3578632814},{"time":1788783660,"open":3348415.3578632814,"high":3355024.7321618944,"low":3345556.8212717953,"close":3349064.648753023},{"time":1788783720,"open":3349064.648753023,"high":3353507.974989966,"low":3345562.706504946,"close":3348879.3923574523},{"time":1788783780,"open":3348879.3923574523,"high":3353170.9178406484,"low":3344779.3176878486,"close":3348191.2714357567},{"time":1788783840,"open":3348191.2714357567,"high":3353002.38926599,"low":3344982.641982902,"close":3348251.137821456},{"time":1788783900,"open":3341730.8062744024,"high":3347187.6568419375,"low":3338921.802436908,"close":3342193.4401820484},{"time":1788783960,"open":3342193.4401820484,"high":3351146.17165686,"low":3339728.028690766,"close":3343295.8288371605},{"time":1788784020,"open":3343295.8288371605,"high":3348323.0094391075,"low":3340008.4491206906,"close":3343098.889437847},{"time":1788784080,"open":3343098.889437847,"high":3348659.4102086397,"low":3340640.1381554687,"close":3343590.1193125076},{"time":1788784140,"open":3343590.1193125076,"high":3348154.8090543416,"low":3340555.6942295246,"close":3343567.6056998344},{"time":1788784200,"open":3343567.6907541007,"high":3348112.8441280373,"low":3339980.755696254,"close":3343115.3970763795},{"time":1788784260,"open":3343115.3970763795,"high":3347860.5435444703,"low":3340013.2075685784,"close":3343195.218744971},{"time":1788784320,"open":3343195.218744971,"high":3348112.8441280373,"low":3339614.871544588,"close":3342967.2133744624},{"time":1788784380,"open":3342967.2133744624,"high":3347566.1928636422,"low":3339674.313149027,"close":3342748.0659476216},{"time":1788784440,"open":3342748.0659476216,"high":3348196.9443225595,"low":3339276.398983992,"close":3342705.8179958086},{"time":1788784500,"open":3343042.082056772,"high":3348323.489134141,"low":3339636.6112007676,"close":3343181.6142750727},{"time":1788784560,"open":3343181.6142750727,"high":3347398.2939324807,"low":3339674.861474345,"close":3342854.486490624},{"time":1788784620,"open":3342854.486490624,"high":3347314.1852777842,"low":3339366.7522227685,"close":3342787.9594645696},{"time":1788784680,"open":3342787.9594645696,"high":3347103.9136410435,"low":3338938.6845676336,"close":3342465.6644086293},{"time":1788784740,"open":3342465.6644086293,"high":3346683.370367562,"low":3338139.027416488,"close":3340721.12089736},{"time":1788784800,"open":3340721.0808202988,"high":3345674.026374726,"low":3338165.769554855,"close":3341147.6800833303},{"time":1788784860,"open":3341147.6800833303,"high":3347314.145121629,"low":3337862.1486183438,"close":3341248.8779042717},{"time":1788784920,"open":3341248.8779042717,"high":3346641.27589213,"low":3338767.828493685,"close":3341629.9599127653},{"time":1788784980,"open":3341629.9599127653,"high":3346641.27589213,"low":3338764.3777709575,"close":3341687.8629402686},{"time":1788785040,"open":3341687.8629402686,"high":3342082.911899031,"low":3338751.116598895,"close":3341679.541987654},{"time":1788785100,"open":3342521.076524799,"high":3346895.151098524,"low":3339619.1344331508,"close":3342545.8716165503},{"time":1788785160,"open":3342545.8716165503,"high":3348409.4881240954,"low":3339618.976843966,"close":3342833.6675791238},{"time":1788785220,"open":3342833.6675791238,"high":3348914.267132619,"low":3340242.3151516276,"close":3343534.0411767913},{"time":1788785280,"open":3343534.0411767913,"high":3349797.630397535,"low":3340510.8593611154,"close":3344211.1982786483},{"time":1788785340,"open":3344211.1982786483,"high":3349671.4356454043,"low":3341746.854674006,"close":3345006.6066170176},{"time":1788785400,"open":3345006.2958910135,"high":3350007.643793828,"low":3341366.3736872263,"close":3344568.791980979},{"time":1788785460,"open":3344568.791980979,"high":3351774.370159545,"low":3342608.921681688,"close":3345603.722770919},{"time":1788785520,"open":3345603.722770919,"high":3352363.278948117,"low":3343044.996745247,"close":3346110.58007942},{"time":1788785580,"open":3346110.58007942,"high":3353204.5772175062,"low":3343263.378039116,"close":3347101.3876249217},{"time":1788785640,"open":3347101.3876249217,"high":3353204.5772175062,"low":3344577.1266742633,"close":3348293.3750301087},{"time":1788785700,"open":3347424.272931602,"high":3353343.4962160503,"low":3343989.8126449785,"close":3347439.4853611146},{"time":1788785760,"open":3347439.4853611146,"high":3351871.606395918,"low":3343601.3560599736,"close":3346872.297532162},{"time":1788785820,"open":3346872.297532162,"high":3352796.7942828583,"low":3344034.1817325028,"close":3347279.665762216},{"time":1788785880,"open":3347279.665762216,"high":3352670.632298276,"low":3344628.1858129674,"close":3347801.4875838063},{"time":1788785940,"open":3347801.4875838063,"high":3356184.2513234653,"low":3344077.247950416,"close":3347827.408798865},{"time":1788786000,"open":3347827.131018034,"high":3353006.786046558,"low":3343539.4770343252,"close":3347140.079997221},{"time":1788786060,"open":3347140.079997221,"high":3351072.302443466,"low":3342856.9631355875,"close":3346203.675765167},{"time":1788786120,"open":3346203.675765167,"high":3350063.0066505484,"low":3341484.270820068,"close":3344172.2503789393},{"time":1788786180,"open":3344172.2503789393,"high":3349348.0887972317,"low":3341333.84011778,"close":3344377.777730786},{"time":1788786240,"open":3344377.777730786,"high":3352207.7602104982,"low":3341769.871626119,"close":3345886.487641309},{"time":1788786300,"open":3345784.5246686256,"high":3350970.181437599,"low":3340453.6397675998,"close":3344750.5039172927},{"time":1788786360,"open":3344750.5039172927,"high":3350255.2853707806,"low":3341307.480912408,"close":3344692.808883187},{"time":1788786420,"open":3344692.808883187,"high":3350297.3380805934,"low":3341197.2730704555,"close":3344406.3156915847},{"time":1788786480,"open":3344406.3156915847,"high":3349119.8622058337,"low":3340938.155974249,"close":3343257.127705734},{"time":1788786540,"open":3343257.127705734,"high":3350633.7597590964,"low":3341388.5996620795,"close":3345377.0172786927},{"time":1788786600,"open":3345377.160858518,"high":3353535.5406661574,"low":3342585.4872814035,"close":3346998.873314125},{"time":1788786660,"open":3346998.873314125,"high":3353661.6988010104,"low":3344148.8000438316,"close":3348210.447742578},{"time":1788786720,"open":3348210.447742578,"high":3351348.7996620364,"low":3342515.8947328636,"close":3346311.876774962},{"time":1788786780,"open":3346311.876774962,"high":3350760.0616993885,"low":3342570.3743908256,"close":3345656.038666396},{"time":1788786840,"open":3345656.038666396,"high":3353241.1716848332,"low":3343105.0176411956,"close":3346814.9889505096},{"time":1788786900,"open":3345766.101549493,"high":3352904.942376636,"low":3343330.9575944976,"close":3346620.281876329},{"time":1788786960,"open":3346620.281876329,"high":3350929.0843560267,"low":3341927.3596087787,"close":3345538.9515731223},{"time":1788787020,"open":3345538.9515731223,"high":3349836.0565148387,"low":3341641.103216289,"close":3345086.344253659},{"time":1788787080,"open":3345086.344253659,"high":3350634.807629553,"low":3341664.261078729,"close":3345291.6302137678},{"time":1788787140,"open":3345291.6302137678,"high":3351181.321550147,"low":3342959.22257293,"close":3345279.4175579497},{"time":1788787200,"open":3345279.494744519,"high":3351727.912806096,"low":3343742.234136148,"close":3346626.1360187447},{"time":1788787260,"open":3346626.1360187447,"high":3352400.54533927,"low":3343730.2454303997,"close":3346878.830174156},{"time":1788787320,"open":3346878.830174156,"high":3351685.873272773,"low":3343742.0230613304,"close":3346727.6062764362},{"time":1788787380,"open":3346727.6062764362,"high":3352442.5848725936,"low":3343601.661858116,"close":3346563.350643513},{"time":1788787440,"open":3346563.350643513,"high":3352652.7825392103,"low":3344005.4316704543,"close":3347533.4861973342},{"time":1788787500,"open":3347801.309196796,"high":3352248.328765596,"low":3344360.569281251,"close":3347375.279355437},{"time":1788787560,"open":3347375.279355437,"high":3351954.028488407,"low":3344501.4685937483,"close":3347188.439888457},{"time":1788787620,"open":3347188.439888457,"high":3352080.1571786306,"low":3343324.5421836767,"close":3345365.1736684395},{"time":1788787680,"open":3345365.1736684395,"high":3351701.7711079596,"low":3343631.70853155,"close":3346777.6937934533},{"time":1788787740,"open":3346777.6937934533,"high":3352921.0151134552,"low":3343681.4165032418,"close":3347145.5023883064},{"time":1788787800,"open":3347145.480122604,"high":3352542.6067411792,"low":3343079.3419431234,"close":3347029.141731656},{"time":1788787860,"open":3347029.141731656,"high":3351954.0061907177,"low":3343346.6806876473,"close":3346778.2376811225},{"time":1788787920,"open":3346778.2376811225,"high":3351239.276950871,"low":3340553.204343932,"close":3345056.1091597592},{"time":1788787980,"open":3345056.1091597592,"high":3347455.416269331,"low":3337995.6886676475,"close":3341930.7881145766},{"time":1788788040,"open":3341930.7881145766,"high":3345647.5717214835,"low":3334408.177095762,"close":3339191.2704187282},{"time":1788788100,"open":3342598.465926927,"high":3347041.2368287407,"low":3336167.8647929076,"close":3340342.03120832},{"time":1788788160,"open":3340342.03120832,"high":3345231.547618721,"low":3334882.0492955362,"close":3338884.997252258},{"time":1788788220,"open":3338884.997252258,"high":3345862.834552449,"low":3334095.02847887,"close":3337976.8389721373},{"time":1788788280,"open":3337976.8389721373,"high":3346788.72205525,"low":3336981.0581720104,"close":3340563.1735063456},{"time":1788788340,"open":3340563.1735063456,"high":3346788.72205525,"low":3338707.4018899235,"close":3341684.516294492},{"time":1788788400,"open":3341684.685522695,"high":3346662.634148798,"low":3335705.042539301,"close":3339874.7383857993},{"time":1788788460,"open":3339874.7383857993,"high":3345400.060217404,"low":3336098.902896689,"close":3339559.169286503},{"time":1788788520,"open":3339559.169286503,"high":3345231.7170265513,"low":3336100.0314701567,"close":3339657.016468131},{"time":1788788580,"open":3339657.016468131,"high":3344810.85904942,"low":3336488.107681864,"close":3339765.2525585834},{"time":1788788640,"open":3339765.2525585834,"high":3344642.5158585673,"low":3336736.737888949,"close":3339813.863183395},{"time":1788788700,"open":3340190.470493663,"high":3345272.2109226175,"low":3336510.8882546895,"close":3339814.6934661227},{"time":1788788760,"open":3339814.6934661227,"high":3344430.400053969,"low":3335268.0408325596,"close":3339003.027616869},{"time":1788788820,"open":3339003.027616869,"high":3343462.317555023,"low":3334741.198101295,"close":3338108.099305692},{"time":1788788880,"open":3338108.099305692,"high":3343925.31353278,"low":3335799.977107982,"close":3339041.081137155},{"time":1788788940,"open":3339041.081137155,"high":3343925.31353278,"low":3335710.152416463,"close":3338974.4080430064},{"time":1788789000,"open":3338974.250935102,"high":3343462.1602359503,"low":3334744.2982356474,"close":3338034.358730328},{"time":1788789060,"open":3338034.358730328,"high":3343251.707528691,"low":3335192.387754697,"close":3338344.604030789},{"time":1788789120,"open":3338344.604030789,"high":3344177.699440634,"low":3334949.06358825,"close":3338310.0106231472},{"time":1788789180,"open":3338310.0106231472,"high":3346029.6832645196,"low":3336165.1514904583,"close":3339869.2045977246},{"time":1788789240,"open":3339869.2045977246,"high":3347124.0373422704,"low":3337906.659354332,"close":3341643.2675621747},{"time":1788789300,"open":3344812.5658597588,"high":3349750.8377440902,"low":3341083.7609064844,"close":3344618.2015483887},{"time":1788789360,"open":3344618.2015483887,"high":3349203.141748786,"low":3340294.9176241597,"close":3343812.652831838},{"time":1788789420,"open":3343812.652831838,"high":3348655.4457534812,"low":3340585.07505351,"close":3343704.940083954},{"time":1788789480,"open":3343704.940083954,"high":3348655.4457534812,"low":3340385.944777214,"close":3343553.8693154296},{"time":1788789540,"open":3343553.8693154296,"high":3348065.619296999,"low":3339833.9727308354,"close":3343029.500634251},{"time":1788789600,"open":3343029.5461481097,"high":3348739.7522674366,"low":3338815.3530331976,"close":3342641.5558795403},{"time":1788789660,"open":3342641.5558795403,"high":3348866.143652689,"low":3340168.85510796,"close":3343360.5146707264},{"time":1788789720,"open":3343360.5146707264,"high":3349203.187346696,"low":3340484.6106329993,"close":3343955.6032437496},{"time":1788789780,"open":3343955.6032437496,"high":3349203.187346696,"low":3341403.0128893945,"close":3344302.1286119036},{"time":1788789840,"open":3344302.1286119036,"high":3348613.360882184,"low":3338867.246102387,"close":3342759.9916830305},{"time":1788789900,"open":3343061.739089015,"high":3347314.534602334,"low":3337088.052843293,"close":3341074.963928714},{"time":1788789960,"open":3341074.963928714,"high":3345587.029744589,"low":3332723.406293943,"close":3337240.232619824},{"time":1788790020,"open":3337240.232619824,"high":3347744.8727844385,"low":3331018.0546498434,"close":3335604.243441129},{"time":1788790080,"open":3335604.243441129,"high":3341331.468997461,"low":3330683.8015050315,"close":3334280.2986721196},{"time":1788790140,"open":3334280.2986721196,"high":3339856.769728654,"low":3330305.4560051803,"close":3333923.915533212},{"time":1788790200,"open":3333923.7278672536,"high":3342744.962857238,"low":3331306.8965339465,"close":3335239.618090759},{"time":1788790260,"open":3335239.618090759,"high":3342553.1745256204,"low":3333016.5893037776,"close":3336840.0020382716},{"time":1788790320,"open":3336840.0020382716,"high":3341204.878127178,"low":3332284.561625871,"close":3335944.2242273805},{"time":1788790380,"open":3335944.2242273805,"high":3339940.850253639,"low":3330447.9372372343,"close":3333895.262570637},{"time":1788790440,"open":3333895.262570637,"high":3340446.4614030547,"low":3330688.978500173,"close":3334816.1756981276},{"time":1788790500,"open":3333216.8319519875,"high":3339436.7445273953,"low":3330172.3838356566,"close":3333336.4397027944},{"time":1788790560,"open":3333336.4397027944,"high":3340192.0671987217,"low":3330447.9456497324,"close":3334242.958778429},{"time":1788790620,"open":3334242.958778429,"high":3340528.97964104,"low":3329999.7096377574,"close":3334719.101444304},{"time":1788790680,"open":3334719.101444304,"high":3338465.3909318405,"low":3328089.567656677,"close":3330426.526957171},{"time":1788790740,"open":3330426.526957171,"high":3337412.5395495957,"low":3329313.0950292367,"close":3332218.2780464594},{"time":1788790800,"open":3332218.330806057,"high":3336907.223719956,"low":3327476.6212408943,"close":3330169.8520397},{"time":1788790860,"open":3330169.8520397,"high":3336107.056656781,"low":3326028.928282901,"close":3330111.231854767},{"time":1788790920,"open":3330111.231854767,"high":3336654.5393842165,"low":3326750.801496092,"close":3330680.5485853804},{"time":1788790980,"open":3330680.5485853804,"high":3335854.3723210413,"low":3326760.2587142927,"close":3330518.0797257987},{"time":1788791040,"open":3330518.0797257987,"high":3335896.486376998,"low":3326627.431133297,"close":3329953.090608467},{"time":1788791100,"open":3328036.0864599333,"high":3334312.7791966866,"low":3324980.9573073434,"close":3328666.833576717},{"time":1788791160,"open":3328666.833576717,"high":3334817.856934986,"low":3326454.3817762486,"close":3329596.857242715},{"time":1788791220,"open":3329596.857242715,"high":3334186.5097621116,"low":3324395.4072699393,"close":3328093.5518627437},{"time":1788791280,"open":3328093.5518627437,"high":3334060.2403275366,"low":3325273.62280514,"close":3328520.0692146798},{"time":1788791340,"open":3328520.0692146798,"high":3332965.9052278874,"low":3323876.3062177254,"close":3327435.122961556},{"time":1788791400,"open":3327435.0591611397,"high":3332629.12283568,"low":3322724.397898532,"close":3326553.1660987847},{"time":1788791460,"open":3326553.1660987847,"high":3334018.086589372,"low":3322681.777290766,"close":3326765.997681337},{"time":1788791520,"open":3326765.997681337,"high":3334649.433750141,"low":3323574.927435398,"close":3327363.094568175},{"time":1788791580,"open":3327363.094568175,"high":3331703.1469998853,"low":3322705.6305931206,"close":3326930.132356872},{"time":1788791640,"open":3326930.132356872,"high":3333807.637535782,"low":3322440.749361499,"close":3326338.3541996744},{"time":1788791700,"open":3320312.446446975,"high":3327810.212186238,"low":3318169.809268957,"close":3321559.50025636},{"time":1788791760,"open":3321559.50025636,"high":3327053.9680717625,"low":3317714.744065235,"close":3320959.161500502},{"time":1788791820,"open":3320959.161500502,"high":3328524.4427387975,"low":3318807.5974121243,"close":3320897.7819908373},{"time":1788791880,"open":3320897.7819908373,"high":3326591.8188906945,"low":3318173.6572636664,"close":3320935.4813849353},{"time":1788791940,"open":3320935.4813849353,"high":3325961.615461965,"low":3317814.378300962,"close":3320198.5440654443},{"time":1788792000,"open":3320198.4794571246,"high":3325877.5236193053,"low":3316716.258638366,"close":3319649.0136096026},{"time":1788792060,"open":3319649.0136096026,"high":3324281.008297591,"low":3316306.6023858604,"close":3319929.432311339},{"time":1788792120,"open":3319929.432311339,"high":3325919.5371804032,"low":3314542.679454579,"close":3318713.2098527257},{"time":1788792180,"open":3318713.2098527257,"high":3326927.862646749,"low":3316904.1007676297,"close":3320045.7487784936},{"time":1788792240,"open":3320045.7487784936,"high":3327263.9711355306,"low":3317285.3344719773,"close":3320640.3308628527},{"time":1788792300,"open":3312972.3471263745,"high":3318365.112394189,"low":3308998.360775708,"close":3312092.4900544262},{"time":1788792360,"open":3312092.4900544262,"high":3319748.3583420585,"low":3309786.258900749,"close":3313007.07224283},{"time":1788792420,"open":3313007.07224283,"high":3318574.6951135634,"low":3309157.297267861,"close":3312281.849087502},{"time":1788792480,"open":3312281.849087502,"high":3319035.7770961863,"low":3310035.496475404,"close":3312755.304140781},{"time":1788792540,"open":3312755.304140781,"high":3319790.274885933,"low":3310777.1728487965,"close":3314263.964832887},{"time":1788792600,"open":3314263.9724621824,"high":3319790.282527949,"low":3311898.1929452713,"close":3314611.0805969154},{"time":1788792660,"open":3314611.0805969154,"high":3320670.529951347,"low":3312084.3222980225,"close":3314712.9942958006},{"time":1788792720,"open":3314712.9942958006,"high":3324317.2692768513,"low":3312331.2720798138,"close":3317566.5276452224},{"time":1788792780,"open":3317566.5276452224,"high":3325574.7655959907,"low":3316428.665344258,"close":3319398.4974481883},{"time":1788792840,"open":3319398.4974481883,"high":3327754.4258824987,"low":3318508.696814007,"close":3321745.1607676116},{"time":1788792900,"open":3322634.0818644157,"high":3327345.194503978,"low":3318351.9170620744,"close":3321599.696253417},{"time":1788792960,"open":3321599.696253417,"high":3326800.1336094537,"low":3319023.220007587,"close":3320688.6845837967},{"time":1788793020,"open":3320688.6845837967,"high":3326464.711520516,"low":3318460.218178366,"close":3320774.1667317934},{"time":1788793080,"open":3320774.1667317934,"high":3325584.2285370533,"low":3317793.505404561,"close":3320284.435222067},{"time":1788793140,"open":3320284.435222067,"high":3324913.3843591777,"low":3317486.9278818346,"close":3319871.2082365206},{"time":1788793200,"open":3319871.028231736,"high":3325416.3371871305,"low":3316633.705206866,"close":3319182.0257500005},{"time":1788793260,"open":3319182.0257500005,"high":3324787.420804472,"low":3315676.8897296544,"close":3318257.420533256},{"time":1788793320,"open":3318257.420533256,"high":3325080.9151163795,"low":3315668.4933379465,"close":3318470.3911502357},{"time":1788793380,"open":3318470.3911502357,"high":3323236.0937272473,"low":3314726.1239478253,"close":3317624.809304056},{"time":1788793440,"open":3317624.809304056,"high":3322481.3940680567,"low":3314331.8491849857,"close":3317014.9957738556},{"time":1788793500,"open":3319191.9187926673,"high":3324074.530769719,"low":3315522.114923601,"close":3318327.5684468024},{"time":1788793560,"open":3318327.5684468024,"high":3322186.5433675726,"low":3313114.356135742,"close":3316445.478400136},{"time":1788793620,"open":3316445.478400136,"high":3322941.738328431,"low":3313711.444140433,"close":3317267.598676208},{"time":1788793680,"open":3317267.598676208,"high":3321808.9458871433,"low":3314314.4326235256,"close":3316621.1387352822},{"time":1788793740,"open":3316621.1387352822,"high":3323445.20163567,"low":3315192.6745623336,"close":3317706.091700912},{"time":1788793800,"open":3317706.020941362,"high":3323948.594050218,"low":3315255.825085228,"close":3317904.771095568},{"time":1788793860,"open":3317904.771095568,"high":3323151.443830758,"low":3314795.456822543,"close":3317432.6826695716},{"time":1788793920,"open":3317432.6826695716,"high":3321808.875040088,"low":3314243.612756517,"close":3316634.337745905},{"time":1788793980,"open":3316634.337745905,"high":3322186.4725124636,"low":3314686.0815777513,"close":3317182.9756735163},{"time":1788794040,"open":3317182.9756735163,"high":3322060.6066883383,"low":3313665.3719015806,"close":3316422.542494559},{"time":1788794100,"open":3332698.418478186,"high":3338406.313553979,"low":3328657.611559981,"close":3331983.743305013},{"time":1788794160,"open":3331983.743305013,"high":3336930.6723605967,"low":3328755.590496953,"close":3331385.936520756},{"time":1788794220,"open":3331385.936520756,"high":3337014.994714504,"low":3327786.019190236,"close":3330790.852933064},{"time":1788794280,"open":3330790.852933064,"high":3339078.931909768,"low":3316059.6678219573,"close":3327946.190258029},{"time":1788794340,"open":3327946.190258029,"high":3342664.5924263103,"low":3327946.190258029,"close":3334040.103972655},{"time":1788794400,"open":3334040.0628903983,"high":3343592.0971193365,"low":3330843.4296906693,"close":3335070.866189574},{"time":1788794460,"open":3335070.866189574,"high":3341484.0382976234,"low":3330741.626155175,"close":3334617.815760938},{"time":1788794520,"open":3334617.815760938,"high":3339755.430063818,"low":3330972.184436229,"close":3333889.919188815},{"time":1788794580,"open":3333889.919188815,"high":3339544.624181647,"low":3331496.7204973777,"close":3333845.784855093},{"time":1788794640,"open":3333845.784855093,"high":3340598.6535925036,"low":3331876.1711464874,"close":3334696.5032393355},{"time":1788794700,"open":3334135.65337558,"high":3340289.735581673,"low":3330925.9607822313,"close":3333820.5582231884},{"time":1788794760,"open":3333820.5582231884,"high":3340121.119239645,"low":3330574.605454677,"close":3333710.891828624},{"time":1788794820,"open":3333710.891828624,"high":3338139.877220812,"low":3330424.969239692,"close":3333339.0160697903},{"time":1788794880,"open":3333339.0160697903,"high":3338772.188503418,"low":3329673.019557086,"close":3332776.276849936},{"time":1788794940,"open":3332776.276849936,"high":3337212.487339656,"low":3328815.0362502523,"close":3331226.998479009},{"time":1788795000,"open":3331227.036443777,"high":3337043.909028688,"low":3326348.1264668,"close":3329886.552840531},{"time":1788795060,"open":3329886.552840531,"high":3335231.283331225,"low":3323431.3721328615,"close":3327290.826271638},{"time":1788795120,"open":3327290.826271638,"high":3333629.4280637,"low":3323567.3142777085,"close":3325969.3975830977},{"time":1788795180,"open":3325969.3975830977,"high":3331985.4187101875,"low":3321473.019986792,"close":3326015.3860735656},{"time":1788795240,"open":3326015.3860735656,"high":3331142.3369904375,"low":3319196.1504941797,"close":3323511.2031341377},{"time":1788795300,"open":3323715.3898797706,"high":3332864.6328996494,"low":3320927.0425804276,"close":3324693.655809049},{"time":1788795360,"open":3324693.655809049,"high":3332527.3794931658,"low":3320494.2647844916,"close":3324214.7905209465},{"time":1788795420,"open":3324214.7905209465,"high":3329829.352241296,"low":3318440.37918786,"close":3323230.7841468374},{"time":1788795480,"open":3323230.7841468374,"high":3329070.5320767076,"low":3317531.2651489293,"close":3322140.988883557},{"time":1788795540,"open":3322140.988883557,"high":3329449.9421590017,"low":3318206.429010959,"close":3321214.8724385262},{"time":1788795600,"open":3321214.947828703,"high":3328522.570847228,"low":3316270.5374709363,"close":3320613.58329302},{"time":1788795660,"open":3320613.58329302,"high":3329819.6406153124,"low":3314971.4966968377,"close":3319155.30528522},{"time":1788795720,"open":3319155.30528522,"high":3329822.6008642726,"low":3314553.017641095,"close":3318580.637070889},{"time":1788795780,"open":3318580.637070889,"high":3329197.077675507,"low":3317340.9974706243,"close":3320398.1094177514},{"time":1788795840,"open":3320398.1094177514,"high":3328775.5109078325,"low":3317723.9908382865,"close":3320162.2874761866},{"time":1788795900,"open":3319997.9216936384,"high":3326713.7621842846,"low":3315957.667273809,"close":3318576.568005473},{"time":1788795960,"open":3318576.568005473,"high":3326629.453004712,"low":3315392.6544949827,"close":3318601.530641278},{"time":1788796020,"open":3318601.530641278,"high":3328104.8636472407,"low":3316729.5236333106,"close":3319836.597732971},{"time":1788796080,"open":3319836.597732971,"high":3329327.34675105,"low":3318678.6145209223,"close":3322258.094140783},{"time":1788796140,"open":3322258.094140783,"high":3329580.2742897696,"low":3320671.9336596797,"close":3323021.20719237},{"time":1788796200,"open":3323021.134905619,"high":3330381.139048858,"low":3320545.2432128806,"close":3323286.997615133},{"time":1788796260,"open":3323286.997615133,"high":3329917.438571293,"low":3319896.826706553,"close":3322938.84380262},{"time":1788796320,"open":3322938.84380262,"high":3329917.438571293,"low":3320389.3505735616,"close":3322811.36411102},{"time":1788796380,"open":3322811.36411102,"high":3328357.71878312,"low":3320443.3151543294,"close":3322954.1382797714},{"time":1788796440,"open":3322954.1382797714,"high":3327894.0183055555,"low":3320390.2625781964,"close":3322436.470912428},{"time":1788796500,"open":3325279.259636099,"high":3332597.865632225,"low":3321455.593458581,"close":3325376.37901888},{"time":1788796560,"open":3325376.37901888,"high":3329813.282220209,"low":3320120.214086341,"close":3322988.996862226},{"time":1788796620,"open":3322988.996862226,"high":3330277.379455545,"low":3319794.0847037653,"close":3322686.154881532},{"time":1788796680,"open":3322686.154881532,"high":3332640.056289983,"low":3321839.4167031012,"close":3325989.948296206},{"time":1788796740,"open":3325989.948296206,"high":3332133.768396889,"low":3322405.5416627186,"close":3324739.1097800485},{"time":1788796800,"open":3324739.1051208135,"high":3334243.296612226,"low":3322786.023062654,"close":3326532.4282830553},{"time":1788796860,"open":3326532.4282830553,"high":3333863.5806929376,"low":3324966.1281365836,"close":3327262.306038136},{"time":1788796920,"open":3327262.306038136,"high":3335044.9191085007,"low":3325175.885360073,"close":3327813.7856294727},{"time":1788796980,"open":3327813.7856294727,"high":3335635.5883162827,"low":3326660.9709569053,"close":3328784.757215888},{"time":1788797040,"open":3328784.757215888,"high":3335213.681739296,"low":3324710.417125566,"close":3327990.059681063},{"time":1788797100,"open":3328213.7629881618,"high":3334594.0007351525,"low":3324146.761289132,"close":3326029.670016028},{"time":1788797160,"open":3326029.670016028,"high":3333707.937367418,"low":3325490.990157882,"close":3327209.1944840634},{"time":1788797220,"open":3327209.1944840634,"high":3333075.034961893,"low":3324009.7748112525,"close":3325378.0199899697},{"time":1788797280,"open":3325378.0199899697,"high":3334087.678810733,"low":3325378.0199899697,"close":3326734.2028832105},{"time":1788797340,"open":3326734.2028832105,"high":3335100.3226595726,"low":3326095.3544913377,"close":3328137.895893231},{"time":1788797400,"open":3328138.116307055,"high":3334594.2215765477,"low":3326698.8057679567,"close":3327927.750308911},{"time":1788797460,"open":3327927.750308911,"high":3333708.1581501313,"low":3327073.173369905,"close":3327789.61410709},{"time":1788797520,"open":3327789.61410709,"high":3334256.673604579,"low":3327081.253713673,"close":3328317.498155149},{"time":1788797580,"open":3328317.498155149,"high":3334341.0605975715,"low":3327738.8884964804,"close":3328863.6951705446},{"time":1788797640,"open":3328863.6951705446,"high":3334341.0605975715,"low":3327893.335982627,"close":3329485.5320505206},{"time":1788797700,"open":3331751.811301757,"high":3335766.2005325514,"low":3328941.774433964,"close":3330309.062583958},{"time":1788797760,"open":3330309.062583958,"high":3334963.9784224303,"low":3326883.0684405314,"close":3328572.2900331374},{"time":1788797820,"open":3328572.2900331374,"high":3335639.5338835847,"low":3327718.220588226,"close":3328786.185340333},{"time":1788797880,"open":3328786.185340333,"high":3335977.311614162,"low":3328174.4491396835,"close":3330550.542663378},{"time":1788797940,"open":3330550.542663378,"high":3336019.5338304844,"low":3329151.2254637713,"close":3330278.302744229},{"time":1788798000,"open":3330278.4915108294,"high":3335808.611828932,"low":3328972.834618909,"close":3329925.887926381},{"time":1788798060,"open":3329925.887926381,"high":3335301.9452043474,"low":3328257.8932223846,"close":3329388.159345747},{"time":1788798120,"open":3329388.159345747,"high":3334710.8341423315,"low":3327104.31126419,"close":3328380.4321661205},{"time":1788798180,"open":3328380.4321661205,"high":3335850.834047647,"low":3327390.7680836427,"close":3329094.233105328},{"time":1788798240,"open":3329094.233105328,"high":3334119.723080316,"low":3326819.322484002,"close":3328067.920678746},{"time":1788798300,"open":3316700.65580816,"high":3322268.9297647793,"low":3315046.44319971,"close":3316103.8317452637},{"time":1788798360,"open":3316103.8317452637,"high":3323699.581954153,"low":3314825.7513595344,"close":3316408.8124116035},{"time":1788798420,"open":3316408.8124116035,"high":3322142.69574807,"low":3314487.845448778,"close":3315497.8625622937},{"time":1788798480,"open":3315497.8625622937,"high":3323489.191926304,"low":3314816.5675482084,"close":3316513.4417428947},{"time":1788798540,"open":3316513.4417428947,"high":3322815.943837187,"low":3314999.377083569,"close":3316200.476887656},{"time":1788798600,"open":3316200.4269134053,"high":3323278.751817535,"low":3315568.7256492083,"close":3316787.8977082884},{"time":1788798660,"open":3316787.8977082884,"high":3323194.595807664,"low":3315939.0480073965,"close":3317036.7692257063},{"time":1788798720,"open":3317036.7692257063,"high":3327402.396301235,"low":3317036.7692257063,"close":3320280.631838941},{"time":1788798780,"open":3320280.631838941,"high":3325887.5881235492,"low":3318605.8924742816,"close":3319845.1663733884},{"time":1788798840,"open":3319845.1663733884,"high":3327486.5523111066,"low":3318554.8235503603,"close":3320522.896142708},{"time":1788798900,"open":3319660.0772776557,"high":3328486.286513608,"low":3318528.8256907347,"close":3320384.9760677493},{"time":1788798960,"open":3320384.9760677493,"high":3326832.2593359,"low":3319895.0791177754,"close":3321207.2500523017},{"time":1788799020,"open":3321207.2500523017,"high":3329861.0884628054,"low":3320734.8837745977,"close":3322791.189059699},{"time":1788799080,"open":3322791.189059699,"high":3329188.015323493,"low":3321800.998773499,"close":3323023.224693195},{"time":1788799140,"open":3323023.224693195,"high":3329819.0213915985,"low":3322497.1170417736,"close":3323616.434164369},{"time":1788799200,"open":3323616.417980545,"high":3328178.389408487,"low":3322112.6134972554,"close":3323130.4897936145},{"time":1788799260,"open":3323130.4897936145,"high":3329608.669822561,"low":3322142.10254861,"close":3323449.592210152},{"time":1788799320,"open":3323449.592210152,"high":3329398.3344675503,"low":3319399.8003127533,"close":3323675.8561322414},{"time":1788799380,"open":3323675.8561322414,"high":3329103.864970535,"low":3322264.4460935844,"close":3323628.0820548157},{"time":1788799440,"open":3323628.0820548157,"high":3327925.986982474,"low":3321746.5678147725,"close":3323081.440075625},{"time":1788799500,"open":3324265.697930464,"high":3330542.7614329783,"low":3322970.246767604,"close":3324344.41663968},{"time":1788799560,"open":3324344.41663968,"high":3329364.463680526,"low":3322709.8464534828,"close":3323907.5733160013},{"time":1788799620,"open":3323907.5733160013,"high":3328396.576241011,"low":3322310.142545513,"close":3323185.440068509},{"time":1788799680,"open":3323185.440068509,"high":3328522.8224287736,"low":3321912.636066527,"close":3322999.7457169695},{"time":1788799740,"open":3322999.7457169695,"high":3327597.0170518463,"low":3322606.223296791,"close":3323216.3314334056},{"time":1788799800,"open":3323216.2411742723,"high":3329280.2091315184,"low":3322097.580061246,"close":3323024.703903896},{"time":1788799860,"open":3323024.703903896,"high":3329238.127070074,"low":3321981.4949622103,"close":3322998.802858519},{"time":1788799920,"open":3322998.802858519,"high":3329448.537377297,"low":3322998.802858519,"close":3324209.802808853},{"time":1788799980,"open":3324209.802808853,"high":3329743.1118074097,"low":3323265.248418661,"close":3324348.4785538884},{"time":1788800040,"open":3324348.4785538884,"high":3330163.932421856,"low":3323136.8265629876,"close":3323919.3699305994},{"time":1788800100,"open":3323756.543806653,"high":3329411.680400555,"low":3322763.689097149,"close":3323860.9895903124},{"time":1788800160,"open":3323860.9895903124,"high":3328864.6404004893,"low":3322627.841601028,"close":3323532.508233044},{"time":1788800220,"open":3323532.508233044,"high":3329580.0004005753,"low":3322491.784015833,"close":3323987.2204998103},{"time":1788800280,"open":3323987.2204998103,"high":3330084.9604006363,"low":3321953.598693192,"close":3323572.113002552},{"time":1788800340,"open":3323572.113002552,"high":3329916.640400616,"low":3322285.042632404,"close":3324031.7359073693},{"time":1788800400,"open":3324031.68350203,"high":3330084.9078998645,"low":3323706.369019389,"close":3324468.131846371},{"time":1788800460,"open":3324468.131846371,"high":3329622.027907106,"low":3323070.1247591046,"close":3324423.90177418},{"time":1788800520,"open":3324423.90177418,"high":3329495.787909081,"low":3323222.6737156576,"close":3324264.9678364745},{"time":1788800580,"open":3324264.9678364745,"high":3330674.0278906473,"low":3323536.5507521527,"close":3324421.076246188},{"time":1788800640,"open":3324421.076246188,"high":3329453.7079097396,"low":3323682.241586155,"close":3324528.765747417},{"time":1788800700,"open":3324418.6686299015,"high":3331910.2426483245,"low":3323685.1785119125,"close":3325330.1774113015},{"time":1788800760,"open":3325330.1774113015,"high":3331994.399859914,"low":3323817.9951075506,"close":3325869.1085528815},{"time":1788800820,"open":3325869.1085528815,"high":3332288.9501004773,"low":3324955.311425502,"close":3326621.3181054126},{"time":1788800880,"open":3326621.3181054126,"high":3333214.6794279628,"low":3325674.9509748206,"close":3326553.871519631},{"time":1788800940,"open":3326553.871519631,"high":3332751.81476422,"low":3325878.1977111604,"close":3327229.4287653086},{"time":1788801000,"open":3327229.707487663,"high":3333593.6661355793,"low":3326092.449588479,"close":3327387.1432744125},{"time":1788801060,"open":3327387.1432744125,"high":3336423.219657341,"low":3327082.691874395,"close":3327902.8529722504},{"time":1788801120,"open":3327902.8529722504,"high":3333551.5875262595,"low":3327064.3283274397,"close":3328158.271911336},{"time":1788801180,"open":3328158.271911336,"high":3334393.159712654,"low":3327064.3283274397,"close":3328541.256647325},{"time":1788801240,"open":3328541.256647325,"high":3336244.6185227213,"low":3328541.256647325,"close":3329747.4797642073},{"time":1788801300,"open":3338383.609151899,"high":3343252.2769983425,"low":3336195.0288165174,"close":3337636.819362059},{"time":1788801360,"open":3337636.819362059,"high":3343547.591217669,"low":3336640.8190100174,"close":3337771.9620672776},{"time":1788801420,"open":3337771.9620672776,"high":3343336.6524895784,"low":3337084.154494983,"close":3338135.9862813195},{"time":1788801480,"open":3338135.9862813195,"high":3343547.591217669,"low":3337441.9225994837,"close":3338222.112118896},{"time":1788801540,"open":3338222.112118896,"high":3343125.713761488,"low":3337001.0996442926,"close":3337843.9967848817},{"time":1788801600,"open":3337843.8463016134,"high":3343758.3791958406,"low":3337562.0988949877,"close":3338525.9699496254},{"time":1788801660,"open":3338525.9699496254,"high":3344433.3830952984,"low":3335754.6719958237,"close":3337754.1416637907},{"time":1788801720,"open":3337754.1416637907,"high":3343378.689502395,"low":3336011.7087629125,"close":3337375.2357525206},{"time":1788801780,"open":3337375.2357525206,"high":3342998.9998089503,"low":3336265.0696875704,"close":3337634.8384406297},{"time":1788801840,"open":3337634.8384406297,"high":3341986.4939597636,"low":3335486.4293998126,"close":3336595.6878172653},{"time":1788801900,"open":3334954.234248908,"high":3341101.3941662866,"low":3333531.8452361585,"close":3334811.903765004},{"time":1788801960,"open":3334811.903765004,"high":3340258.054381049,"low":3333850.066558583,"close":3334729.8483397276},{"time":1788802020,"open":3334729.8483397276,"high":3340384.5553488345,"low":3333825.9720802484,"close":3335083.481718435},{"time":1788802080,"open":3335083.481718435,"high":3341902.5669622626,"low":3334081.048887945,"close":3335984.3403193476},{"time":1788802140,"open":3335984.3403193476,"high":3342029.0679300483,"low":3334650.9074820057,"close":3336054.2388725514},{"time":1788802200,"open":3336054.3271052362,"high":3340595.4786479343,"low":3334772.263075924,"close":3335689.053669518},{"time":1788802260,"open":3335689.053669518,"high":3340089.474763409,"low":3334775.5988130327,"close":3335667.0971206008},{"time":1788802320,"open":3335667.0971206008,"high":3340384.6436960488,"low":3334277.0442863423,"close":3335389.12418475},{"time":1788802380,"open":3335389.12418475,"high":3340637.6456383117,"low":3334041.802214167,"close":3335340.588649336},{"time":1788802440,"open":3335340.588649336,"high":3339499.136898129,"low":3333181.507230126,"close":3334372.4766195957},{"time":1788802500,"open":3336197.1140896347,"high":3340946.869197307,"low":3335340.1961695426,"close":3336039.5534008043},{"time":1788802560,"open":3336039.5534008043,"high":3342676.6618633308,"low":3334454.7502264413,"close":3336114.40726275},{"time":1788802620,"open":3336114.40726275,"high":3342423.521473181,"low":3336114.40726275,"close":3337244.8001607},{"time":1788802680,"open":3337244.8001607,"high":3343857.98368403,"low":3336450.9694134598,"close":3337697.665225499},{"time":1788802740,"open":3337697.665225499,"high":3343942.36381408,"low":3336679.722592143,"close":3338221.7216791343},{"time":1788802800,"open":3338221.588458357,"high":3344321.9409350767,"low":3336703.318482717,"close":3338051.3225070857},{"time":1788802860,"open":3338051.3225070857,"high":3344575.081315124,"low":3337550.1261148765,"close":3338506.7239743634},{"time":1788802920,"open":3338506.7239743634,"high":3345039.172011878,"low":3337522.7093636203,"close":3339191.5290197795},{"time":1788802980,"open":3339191.5290197795,"high":3344659.4614418065,"low":3337663.1537858164,"close":3339106.809077815},{"time":1788803040,"open":3339106.809077815,"high":3343900.040301664,"low":3337928.575825205,"close":3338410.429042704},{"time":1788803100,"open":3337631.607896002,"high":3343879.1824520137,"low":3337033.02795193,"close":3338141.782652651},{"time":1788803160,"open":3338141.782652651,"high":3343626.1011273414,"low":3337359.0453775283,"close":3338500.1430412102},{"time":1788803220,"open":3338500.1430412102,"high":3344343.1648805793,"low":3337418.407740365,"close":3338523.6310485215},{"time":1788803280,"open":3338523.6310485215,"high":3343035.5780364396,"low":3336935.827255174,"close":3338050.2271247087},{"time":1788803340,"open":3338050.2271247087,"high":3344216.624218243,"low":3336918.206234128,"close":3337991.4604445817},{"time":1788803400,"open":3337991.3632770265,"high":3345271.032358247,"low":3337991.3632770265,"close":3339475.174070945},{"time":1788803460,"open":3339475.174070945,"high":3346325.5378470183,"low":3338255.94204048,"close":3340086.837689568},{"time":1788803520,"open":3340086.837689568,"high":3346072.4565297132,"low":3338703.57217418,"close":3340308.2455709944},{"time":1788803580,"open":3340308.2455709944,"high":3345228.8521386962,"low":3338704.7118883166,"close":3339541.1054263343},{"time":1788803640,"open":3339541.1054263343,"high":3345524.113675552,"low":3338047.6198149603,"close":3339904.0166922305},{"time":1788803700,"open":3340749.3118119277,"high":3345105.1043357677,"low":3338555.957330929,"close":3339481.4146373468},{"time":1788803760,"open":3339481.4146373468,"high":3345273.867915478,"low":3339214.0976722077,"close":3340010.2277174876},{"time":1788803820,"open":3340010.2277174876,"high":3344851.9589662016,"low":3338941.3085748483,"close":3339554.1281853113},{"time":1788803880,"open":3339554.1281853113,"high":3346033.304024175,"low":3338536.5132752126,"close":3339395.45617742},{"time":1788803940,"open":3339395.45617742,"high":3345527.0132850436,"low":3339395.45617742,"close":3340064.980275232},{"time":1788804000,"open":3340065.020751919,"high":3347214.689645479,"low":3339367.763671379,"close":3341237.391539162},{"time":1788804060,"open":3341237.391539162,"high":3346202.108154945,"low":3340001.979440934,"close":3340939.878997053},{"time":1788804120,"open":3340939.878997053,"high":3345316.099350728,"low":3338727.9591727504,"close":3340265.0986589873},{"time":1788804180,"open":3340265.0986589873,"high":3344683.2359191445,"low":3338539.6820469648,"close":3339512.7614497314},{"time":1788804240,"open":3339512.7614497314,"high":3344809.8086054614,"low":3294932.7533746087,"close":3338230.1092281276},{"time":1788804300,"open":3338745.2925154935,"high":3345283.8099197815,"low":3338745.2925154935,"close":3339974.7661986705},{"time":1788804360,"open":3339974.7661986705,"high":3346380.9424936413,"low":3338669.3646774055,"close":3340324.040841192},{"time":1788804420,"open":3340324.040841192,"high":3347646.8646942494,"low":3339278.0260449373,"close":3340715.6609176304},{"time":1788804480,"open":3340715.6609176304,"high":3345874.5736133982,"low":3338095.54364519,"close":3339826.080620606},{"time":1788804540,"open":3339826.080620606,"high":3346001.1658334592,"low":3338309.3021038417,"close":3339549.413269294},{"time":1788804600,"open":3338491.8654720085,"high":3344941.5749351834,"low":3337609.968837132,"close":3339089.16340498},{"time":1788804660,"open":3339089.16340498,"high":3345194.6791984267,"low":3338000.0223702444,"close":3339469.425443996},{"time":1788804720,"open":3339469.425443996,"high":3345616.519637165,"low":3339110.0903905453,"close":3340396.5075874836},{"time":1788804780,"open":3340396.5075874836,"high":3345616.519637165,"low":3337542.652363175,"close":3339546.0512069305},{"time":1788804840,"open":3339546.0512069305,"high":3344266.630233201,"low":3338019.868116426,"close":3339223.047644948},{"time":1788804900,"open":3337603.0486766114,"high":3343192.310930499,"low":3336881.166724328,"close":3337263.3070020396},{"time":1788804960,"open":3337263.3070020396,"high":3343065.820194693,"low":3336961.0365999895,"close":3337930.792954309},{"time":1788805020,"open":3337930.792954309,"high":3342981.493037489,"low":3336315.4439711035,"close":3337889.754454037},{"time":1788805080,"open":3337889.754454037,"high":3342770.6751444787,"low":3336425.6754229185,"close":3337684.0038007456},{"time":1788805140,"open":3337684.0038007456,"high":3343993.4189239363,"low":3336462.6762402323,"close":3338326.575472187},{"time":1788805200,"open":3338326.524475062,"high":3343234.423437001,"low":3337250.435989767,"close":3338619.6468815883},{"time":1788805260,"open":3338619.6468815883,"high":3343234.423437001,"low":3337320.85215828,"close":3338179.519207245},{"time":1788805320,"open":3338179.519207245,"high":3343234.423437001,"low":3336043.0018975087,"close":3337830.0418971237},{"time":1788805380,"open":3337830.0418971237,"high":3341716.5346305175,"low":3334612.2099775416,"close":3336803.6485163355},{"time":1788805440,"open":3336803.6485163355,"high":3341041.917383191,"low":3334910.8012248077,"close":3336423.1388008045},{"time":1788805500,"open":3335822.457017372,"high":3342253.1114835474,"low":3334752.2441927567,"close":3336316.625311649},{"time":1788805560,"open":3336316.625311649,"high":3341578.6156927254,"low":3334979.838257538,"close":3336095.441110588},{"time":1788805620,"open":3336095.441110588,"high":3341072.743849609,"low":3333980.320988556,"close":3335572.022296102},{"time":1788805680,"open":3335572.022296102,"high":3340356.0920718606,"low":3334181.690158448,"close":3335454.0554439756},{"time":1788805740,"open":3335454.0554439756,"high":3340398.248058787,"low":3334416.455766482,"close":3335512.806025582},{"time":1788805800,"open":3335512.8916572244,"high":3340482.645791869,"low":3333879.5194189916,"close":3335636.413653654},{"time":1788805860,"open":3335636.413653654,"high":3340061.085911783,"low":3334027.1114349174,"close":3335062.899879384},{"time":1788805920,"open":3335062.899879384,"high":3340061.085911783,"low":3333182.2375007467,"close":3334554.3444089987},{"time":1788805980,"open":3334554.3444089987,"high":3338965.0302235587,"low":3332781.0320905354,"close":3334182.8356786766},{"time":1788806040,"open":3334182.8356786766,"high":3339723.838007714,"low":3332350.9917468596,"close":3332938.8146175896},{"time":1788806100,"open":3333165.6788661676,"high":3341215.929818349,"low":3333165.6788661676,"close":3334850.0989598255},{"time":1788806160,"open":3334850.0989598255,"high":3341342.4063907117,"low":3334090.9167499817,"close":3335417.984703372},{"time":1788806220,"open":3335417.984703372,"high":3340204.1172394482,"low":3333484.369150342,"close":3334770.8568591955},{"time":1788806280,"open":3334770.8568591955,"high":3339318.7812329098,"low":3333241.689884128,"close":3334361.0729245534},{"time":1788806340,"open":3334361.0729245534,"high":3339529.575520181,"low":3333009.3930409015,"close":3334473.3095992184},{"time":1788806400,"open":3334473.173583621,"high":3339318.645019662,"low":3333439.378001282,"close":3334622.6714468314},{"time":1788806460,"open":3334622.6714468314,"high":3339402.9627311314,"low":3333366.6675994853,"close":3334813.5385206467},{"time":1788806520,"open":3334813.5385206467,"high":3341763.8586522643,"low":3333713.4407411716,"close":3335411.1351741445},{"time":1788806580,"open":3335411.1351741445,"high":3341215.7935277154,"low":3333770.233452105,"close":3335608.364951005},{"time":1788806640,"open":3335608.364951005,"high":3341890.335219468,"low":3334278.5440135417,"close":3336099.256276318},{"time":1788806700,"open":3336698.4028490586,"high":3341858.0254319506,"low":3335680.1275855326,"close":3337184.3099764497},{"time":1788806760,"open":3337184.3099764497,"high":3341689.3597229426,"low":3335466.7800960517,"close":3336963.6549989088},{"time":1788806820,"open":3336963.6549989088,"high":3341900.191859203,"low":3335177.3812338,"close":3337011.538923799},{"time":1788806880,"open":3337011.538923799,"high":3342954.3525405033,"low":3335252.2088258844,"close":3337193.346417364},{"time":1788806940,"open":3337193.346417364,"high":3345020.5074758525,"low":3335766.543024504,"close":3338597.851077991},{"time":1788807000,"open":3338597.8781061163,"high":3344978.3681283803,"low":3337855.762813455,"close":3339542.9432997797},{"time":1788807060,"open":3339542.9432997797,"high":3344809.7024180065,"low":3337225.91882894,"close":3338613.3108794927},{"time":1788807120,"open":3338613.3108794927,"high":3347637.337048144,"low":3338359.888321321,"close":3339801.209906375},{"time":1788807180,"open":3339801.209906375,"high":3345147.0338387536,"low":3338015.6226387476,"close":3339875.840715123},{"time":1788807240,"open":3339875.840715123,"high":3344556.7038524463,"low":3338874.118719348,"close":3339851.394464053},{"time":1788807300,"open":3340232.8296327307,"high":3344938.6764014647,"low":3339097.3131919815,"close":3340605.1870733155},{"time":1788807360,"open":3340605.1870733155,"high":3344643.4776983354,"low":3336859.8578036567,"close":3339900.8167581116},{"time":1788807420,"open":3339900.8167581116,"high":3343673.539102339,"low":3336495.0028803977,"close":3338013.8009850066},{"time":1788807480,"open":3338013.8009850066,"high":3344938.6764014647,"low":3337360.0025182916,"close":3339498.332010719},{"time":1788807540,"open":3339498.332010719,"high":3344179.594021989,"low":3337712.6410537916,"close":3338933.3507371163},{"time":1788807600,"open":3338933.2364925253,"high":3344137.308356032,"low":3337784.786272772,"close":3339399.0391628337},{"time":1788807660,"open":3339399.0391628337,"high":3343293.8835188067,"low":3337311.8714257902,"close":3339043.8481259127},{"time":1788807720,"open":3339043.8481259127,"high":3343842.109663003,"low":3337162.2722571366,"close":3338409.324185567},{"time":1788807780,"open":3338409.324185567,"high":3342872.171100194,"low":3333729.0241522547,"close":3337428.824508902},{"time":1788807840,"open":3337428.824508902,"high":3344179.479597893,"low":3336608.741579194,"close":3338154.372616794},{"time":1788807900,"open":3337561.096780335,"high":3343289.98671642,"low":3336568.304744526,"close":3337991.3156996816},{"time":1788807960,"open":3337991.3156996816,"high":3343121.33172863,"low":3336886.4579397365,"close":3338127.5923689096},{"time":1788808020,"open":3338127.5923689096,"high":3342741.858006101,"low":3336529.2527995766,"close":3338110.9026545645},{"time":1788808080,"open":3338110.9026545645,"high":3342699.6942591537,"low":3336259.2499622204,"close":3337507.4391539656},{"time":1788808140,"open":3337507.4391539656,"high":3342488.8755244156,"low":3335554.6870454135,"close":3337086.8224675753},{"time":1788808200,"open":3337086.9167869627,"high":3342994.934974158,"low":3335819.881435013,"close":3337391.008573098},{"time":1788808260,"open":3337391.008573098,"high":3341856.5137743964,"low":3336071.8999087396,"close":3337214.0889294487},{"time":1788808320,"open":3337214.0889294487,"high":3341772.186278118,"low":3336362.908857364,"close":3337210.481561198},{"time":1788808380,"open":3337210.481561198,"high":3342025.168766954,"low":3336138.16666842,"close":3337225.897845781},{"time":1788808440,"open":3337225.897845781,"high":3341898.677522536,"low":3336433.8482330786,"close":3337415.6060957373},{"time":1788808500,"open":3336218.9536095182,"high":3340742.5662313905,"low":3335247.9264586857,"close":3336384.042677608},{"time":1788808560,"open":3336384.042677608,"high":3341922.7278727335,"low":3335568.0327742673,"close":3336644.306910001},{"time":1788808620,"open":3336644.306910001,"high":3341669.8360924455,"low":3335241.8219319643,"close":3336513.227969962},{"time":1788808680,"open":3336513.227969962,"high":3341669.8360924455,"low":3335759.864474192,"close":3336932.903588267},{"time":1788808740,"open":3336932.903588267,"high":3341711.9847224937,"low":3335636.244585587,"close":3336719.9695595023},{"time":1788808800,"open":3336720.09043679,"high":3341796.403043774,"low":3335527.9049814343,"close":3336667.975010719},{"time":1788808860,"open":3336667.975010719,"high":3342892.26746472,"low":3335739.700006068,"close":3337095.1341639822},{"time":1788808920,"open":3337095.1341639822,"high":3343861.6859909417,"low":3336818.5449772426,"close":3338386.9194102534},{"time":1788808980,"open":3338386.9194102534,"high":3343693.0914646424,"low":3337568.432775757,"close":3339006.6901355027},{"time":1788809040,"open":3339006.6901355027,"high":3344957.550411888,"low":3337691.862542673,"close":3339050.746611199},{"time":1788809100,"open":3338540.9213320245,"high":3343856.8325031335,"low":3336960.5303588295,"close":3338586.5417353385},{"time":1788809160,"open":3338586.5417353385,"high":3342887.5619932516,"low":3337000.1753274132,"close":3337967.2958301483},{"time":1788809220,"open":3337967.2958301483,"high":3343856.8325031335,"low":3337135.176703495,"close":3338349.3546661483},{"time":1788809280,"open":3338349.3546661483,"high":3343519.694934479,"low":3337119.400686196,"close":3338429.8222366553},{"time":1788809340,"open":3338429.8222366553,"high":3343519.694934479,"low":3336906.522518117,"close":3338343.491661046},{"time":1788809400,"open":3338343.416176104,"high":3344531.0320155886,"low":3337643.460840281,"close":3338815.7075114194},{"time":1788809460,"open":3338815.7075114194,"high":3345036.7383571356,"low":3337714.879354292,"close":3339029.0814215317},{"time":1788809520,"open":3339029.0814215317,"high":3350262.3705531205,"low":3338256.0197660713,"close":3342238.808973488},{"time":1788809580,"open":3342238.808973488,"high":3348113.118601546,"low":3340848.1568803997,"close":3342221.677357361},{"time":1788809640,"open":3342221.677357361,"high":3351845.948232764,"low":3341082.1255804654,"close":3342973.1409272295},{"time":1788809700,"open":3342334.1750788325,"high":3350970.3039495405,"low":3341444.7877173326,"close":3344026.6436627214},{"time":1788809760,"open":3344026.6436627214,"high":3350506.8284073817,"low":3342813.07668164,"close":3344661.26843861},{"time":1788809820,"open":3344661.26843861,"high":3349664.145603456,"low":3342482.586724417,"close":3344165.798874447},{"time":1788809880,"open":3344165.798874447,"high":3348610.7920985497,"low":3342511.134905942,"close":3343765.8305772482},{"time":1788809940,"open":3343765.8305772482,"high":3349116.4017809047,"low":3342403.6869650297,"close":3343556.100031859},{"time":1788810000,"open":3343556.216402211,"high":3347557.555103259,"low":3342115.116897993,"close":3342979.041869882},{"time":1788810060,"open":3342979.041869882,"high":3347978.8965198863,"low":3340987.9481881275,"close":3342627.634554402},{"time":1788810120,"open":3342627.634554402,"high":3347557.555103259,"low":3341329.2638632776,"close":3342317.8444371056},{"time":1788810180,"open":3342317.8444371056,"high":3347136.213686632,"low":3341620.229903597,"close":3342622.534493862},{"time":1788810240,"open":3342622.534493862,"high":3347136.213686632,"low":3341703.0999419177,"close":3342467.399553521},{"time":1788810300,"open":3341750.9505617977,"high":3347092.76571217,"low":3340789.9264846123,"close":3341877.8584369523},{"time":1788810360,"open":3341877.8584369523,"high":3347893.14280828,"low":3340378.497774528,"close":3342117.013562543},{"time":1788810420,"open":3342117.013562543,"high":3346418.7639470245,"low":3340787.8014150932,"close":3341680.9984320085},{"time":1788810480,"open":3341680.9984320085,"high":3346418.7639470245,"low":3340785.3079420933,"close":3341653.843506578},{"time":1788810540,"open":3341653.843506578,"high":3347935.2679186016,"low":3340471.8098524623,"close":3341976.7962294966},{"time":1788810600,"open":3341976.6929292534,"high":3348356.4155243775,"low":3341536.81252089,"close":3342801.151944835},{"time":1788810660,"open":3342801.151944835,"high":3348103.6648702607,"low":3341665.2983968225,"close":3342860.756648746},{"time":1788810720,"open":3342860.756648746,"high":3348440.6657424164,"low":3341880.3369576884,"close":3343008.1775954813},{"time":1788810780,"open":3343008.1775954813,"high":3348524.915960456,"low":3341942.6107173013,"close":3343051.4464595984},{"time":1788810840,"open":3343051.4464595984,"high":3348440.6657424164,"low":3341437.8543630103,"close":3342697.9941218514},{"time":1788810900,"open":3343388.0323005286,"high":3347741.4738254584,"low":3341657.546306522,"close":3343517.234939645},{"time":1788810960,"open":3343517.234939645,"high":3347910.009045335,"low":3341799.9221834983,"close":3342670.4202248915},{"time":1788811020,"open":3342670.4202248915,"high":3348036.4104602425,"low":3342032.2543666223,"close":3343050.7945075287},{"time":1788811080,"open":3343050.7945075287,"high":3347320.135775767,"low":3341519.3041679356,"close":3342503.6921729376},{"time":1788811140,"open":3342503.6921729376,"high":3348836.952754657,"low":3341528.9798706127,"close":3342893.000542031},{"time":1788811200,"open":3342892.923220749,"high":3349511.0161598045,"low":3342237.343111979,"close":3343486.883127639},{"time":1788811260,"open":3343486.883127639,"high":3348373.4034519503,"low":3341944.179205422,"close":3343408.8562232964},{"time":1788811320,"open":3343408.8562232964,"high":3347699.2625880362,"low":3341681.3213447826,"close":3342837.3410893152},{"time":1788811380,"open":3342837.3410893152,"high":3347783.5301960255,"low":3341070.9165066085,"close":3342444.3277272535},{"time":1788811440,"open":3342444.3277272535,"high":3347109.389332112,"low":3340718.496698937,"close":3342007.707443043},{"time":1788811500,"open":3342492.8208636823,"high":3346204.625934563,"low":3338982.930482806,"close":3340899.7259555},{"time":1788811560,"open":3340899.7259555,"high":3345066.8480950748,"low":3338445.7765345173,"close":3339642.076214736},{"time":1788811620,"open":3339642.076214736,"high":3343212.6916159093,"low":3337415.076924016,"close":3338470.6744875573},{"time":1788811680,"open":3338470.6744875573,"high":3345066.8480950748,"low":3336752.670140066,"close":3338577.0871020914},{"time":1788811740,"open":3338577.0871020914,"high":3344392.609375378,"low":3338019.367877445,"close":3339336.430111253},{"time":1788811800,"open":3339336.3194728587,"high":3343802.539709275,"low":3337271.6665722383,"close":3338307.536613552},{"time":1788811860,"open":3338307.536613552,"high":3343633.9800349358,"low":3338095.3983454052,"close":3338941.4158798354},{"time":1788811920,"open":3338941.4158798354,"high":3343044.0211747475,"low":3336504.781526394,"close":3338124.014755266},{"time":1788811980,"open":3338124.014755266,"high":3343507.560279181,"low":3337211.3651388153,"close":3338111.1502090166},{"time":1788812040,"open":3338111.1502090166,"high":3343760.3997906903,"low":3336801.6359909717,"close":3337660.8799989135},{"time":1788812100,"open":3332782.3317032265,"high":3338325.917816255,"low":3332051.579953139,"close":3333303.515405429},{"time":1788812160,"open":3333303.515405429,"high":3338494.2311125044,"low":3332028.3158785263,"close":3333055.2319302936},{"time":1788812220,"open":3333055.2319302936,"high":3338494.2311125044,"low":3332768.450219726,"close":3333467.276109147},{"time":1788812280,"open":3333467.276109147,"high":3338999.1710012536,"low":3332934.957932276,"close":3333648.0128697087},{"time":1788812340,"open":3333648.0128697087,"high":3339335.797593753,"low":3333648.0128697087,"close":3334426.026747859},{"time":1788812400,"open":3334426.0855217404,"high":3338830.9165565264,"low":3332505.236189136,"close":3333587.677598661},{"time":1788812460,"open":3333587.677598661,"high":3338494.2899580933,"low":3332086.941009685,"close":3333067.027548472},{"time":1788812520,"open":3333067.027548472,"high":3337147.7835643617,"low":3330827.4483988276,"close":3332184.811326545},{"time":1788812580,"open":3332184.811326545,"high":3336348.2953930837,"low":3330407.5231910944,"close":3331178.6071744887},{"time":1788812640,"open":3331178.6071744887,"high":3337652.723462011,"low":3330501.3706695363,"close":3331867.9727603137},{"time":1788812700,"open":3334003.097331554,"high":3339370.502117903,"low":3333335.2713105287,"close":3334442.1414999845},{"time":1788812760,"open":3334442.1414999845,"high":3338949.4492239277,"low":3333447.5050734202,"close":3333552.6465229457},{"time":1788812820,"open":3333552.6465229457,"high":3339581.028564891,"low":3333523.3875874896,"close":3334118.431943642},{"time":1788812880,"open":3334118.431943642,"high":3339370.502117903,"low":3333930.1584189134,"close":3334535.805627214},{"time":1788812940,"open":3334535.805627214,"high":3339244.1862497106,"low":3333976.70557728,"close":3334526.8916618465},{"time":1788813000,"open":3334526.687415659,"high":3340212.4033114053,"low":3334022.524288277,"close":3334638.3725057202},{"time":1788813060,"open":3334638.3725057202,"high":3339833.4557300387,"low":3334127.8737091683,"close":3334912.9640575736},{"time":1788813120,"open":3334912.9640575736,"high":3341012.4037609566,"low":3333919.841109226,"close":3334889.7079324885},{"time":1788813180,"open":3334889.7079324885,"high":3340170.298024587,"low":3334829.7425153684,"close":3335367.5112645323},{"time":1788813240,"open":3335367.5112645323,"high":3340170.298024587,"low":3334304.3360012975,"close":3335607.7164478097},{"time":1788813300,"open":3329765.9621457653,"high":3334404.6162234973,"low":3328505.548623215,"close":3329435.6842261646},{"time":1788813360,"open":3329435.6842261646,"high":3334404.6162234973,"low":3328039.174871056,"close":3329323.351121974},{"time":1788813420,"open":3329323.351121974,"high":3333900.2376653715,"low":3327996.44111328,"close":3328923.806725898},{"time":1788813480,"open":3328923.806725898,"high":3333521.9537467775,"low":3328264.009123639,"close":3328798.4006108544},{"time":1788813540,"open":3328798.4006108544,"high":3329592.4244635114,"low":3327693.6696667816,"close":3328670.9955669562},{"time":1788813600,"open":3328671.0834124605,"high":3329579.902869047,"low":3328125.2542598345,"close":3328915.825654276},{"time":1788813660,"open":3328915.825654276,"high":3334572.830410794,"low":3327881.911274098,"close":3328986.3692315654},{"time":1788813720,"open":3328986.3692315654,"high":3334068.4518393576,"low":3327541.3445730032,"close":3328982.7227545176},{"time":1788813780,"open":3328982.7227545176,"high":3333774.2310060193,"low":3327440.390817256,"close":3328589.839858778},{"time":1788813840,"open":3328589.839858778,"high":3332933.6000536247,"low":3326250.1991105243,"close":3327438.2280174415},{"time":1788813900,"open":3331884.6532055824,"high":3337513.631798994,"low":3329958.887137549,"close":3331882.2921357453},{"time":1788813960,"open":3331882.2921357453,"high":3338102.8597948723,"low":3330237.7093529142,"close":3332253.8549923897},{"time":1788814020,"open":3332253.8549923897,"high":3337134.8423730717,"low":3331405.5248965267,"close":3332458.036479256},{"time":1788814080,"open":3332458.036479256,"high":3339281.31578663,"low":3331203.8262956403,"close":3332918.598242114},{"time":1788814140,"open":3332918.598242114,"high":3339239.2280726386,"low":3331812.451571511,"close":3333396.925869998},{"time":1788814200,"open":3333397.129532242,"high":3338986.9057924557,"low":3332977.0408755033,"close":3334073.7659203857},{"time":1788814260,"open":3334073.7659203857,"high":3340039.0987065253,"low":3333136.745813391,"close":3334830.832665861},{"time":1788814320,"open":3334830.832665861,"high":3339618.2215408976,"low":3333615.5209577396,"close":3334911.7846467714},{"time":1788814380,"open":3334911.7846467714,"high":3339576.133824335,"low":3332792.0981156514,"close":3334549.1200084705},{"time":1788814440,"open":3334549.1200084705,"high":3338018.8883115114,"low":3331773.4368865048,"close":3332964.7586646546},{"time":1788814500,"open":3335942.663342621,"high":3342096.56704145,"low":3335126.701341356,"close":3336520.480381206},{"time":1788814560,"open":3336520.480381206,"high":3341717.4391553015,"low":3336520.480381206,"close":3337427.307455678},{"time":1788814620,"open":3337427.307455678,"high":3342138.692362133,"low":3336009.632230841,"close":3337124.315539933},{"time":1788814680,"open":3337124.315539933,"high":3341211.935307103,"low":3335859.7643612903,"close":3336887.506689881},{"time":1788814740,"open":3336887.506689881,"high":3341801.6897966675,"low":3335862.6532760127,"close":3336964.483942541},{"time":1788814800,"open":3336964.3269574693,"high":3342854.6655515693,"low":3336057.6432807,"close":3337285.8535945606},{"time":1788814860,"open":3337285.8535945606,"high":3342559.788320659,"low":3337064.561474735,"close":3337956.7698450526},{"time":1788814920,"open":3337956.7698450526,"high":3343191.6681011803,"low":3336325.2017689524,"close":3337736.632349774},{"time":1788814980,"open":3337736.632349774,"high":3342180.6604523463,"low":3336381.0228178287,"close":3337278.166978879},{"time":1788815040,"open":3337278.166978879,"high":3342222.7857710477,"low":3336214.707508031,"close":3337359.190572403},{"time":1788815100,"open":3336847.922998493,"high":3341247.4655991285,"low":3335427.4811405647,"close":3336570.494426762},{"time":1788815160,"open":3336570.494426762,"high":3340699.920350193,"low":3335188.139774363,"close":3336265.7615094236},{"time":1788815220,"open":3336265.7615094236,"high":3340405.088293074,"low":3334833.8545061434,"close":3335991.1251538065},{"time":1788815280,"open":3335991.1251538065,"high":3339731.186448231,"low":3334859.385945836,"close":3335321.1402941924},{"time":1788815340,"open":3335321.1402941924,"high":3340026.0185053498,"low":3334417.7097878247,"close":3335449.5042372104},{"time":1788815400,"open":3335449.4410985108,"high":3339731.1232284806,"low":3333951.9938296913,"close":3335285.8691192116},{"time":1788815460,"open":3335285.8691192116,"high":3341078.926892654,"low":3334807.446283957,"close":3335634.3085985356},{"time":1788815520,"open":3335634.3085985356,"high":3340362.906196062,"low":3335170.010488428,"close":3335834.3986167246},{"time":1788815580,"open":3335834.3986167246,"high":3340447.1439250726,"low":3334195.4532586685,"close":3335093.9912011363},{"time":1788815640,"open":3335093.9912011363,"high":3342510.968285838,"low":3335093.9912011363,"close":3336818.681391656},{"time":1788815700,"open":3334824.2235669456,"high":3340681.482868955,"low":3332184.011749892,"close":3335290.0037265657},{"time":1788815760,"open":3335290.0037265657,"high":3338450.517323398,"low":3333329.252493612,"close":3334178.1082580537},{"time":1788815820,"open":3334178.1082580537,"high":3338997.7352874023,"low":3333399.3811454116,"close":3334508.6585840704},{"time":1788815880,"open":3334508.6585840704,"high":3338240.048875704,"low":3333023.312050114,"close":3334164.474984001},{"time":1788815940,"open":3334164.474984001,"high":3340344.7333526444,"low":3333113.4959259513,"close":3334623.2037108643},{"time":1788816000,"open":3334623.120794387,"high":3339376.4954585806,"low":3334260.189563611,"close":3335193.2048380566},{"time":1788816060,"open":3335193.2048380566,"high":3340723.493490329,"low":3334386.9167286195,"close":3335527.1735632336},{"time":1788816120,"open":3335527.1735632336,"high":3339839.526031994,"low":3334811.8614493236,"close":3335319.141139804},{"time":1788816180,"open":3335319.141139804,"high":3339418.5891470728,"low":3334698.7286641705,"close":3335381.5195373287},{"time":1788816240,"open":3335381.5195373287,"high":3339418.5891470728,"low":3334892.859033082,"close":3335467.6942552538},{"time":1788816300,"open":3340637.6606668183,"high":3345522.1759748748,"low":3339444.874477035,"close":3340527.656005249},{"time":1788816360,"open":3340527.656005249,"high":3344594.679435634,"low":3338704.839824875,"close":3340076.563179027},{"time":1788816420,"open":3340076.563179027,"high":3344130.9311660137,"low":3338808.1559253694,"close":3339751.692212062},{"time":1788816480,"open":3339751.692212062,"high":3344130.9311660137,"low":3338619.8451341405,"close":3339676.6401020945},{"time":1788816540,"open":3339676.6401020945,"high":3344046.6132988096,"low":3338720.5850380985,"close":3339494.954225011},{"time":1788816600,"open":3339494.9406976793,"high":3344468.189087351,"low":3338861.296923291,"close":3339706.34666905},{"time":1788816660,"open":3339706.34666905,"high":3344173.0765533336,"low":3338754.819549345,"close":3339622.869675732},{"time":1788816720,"open":3339622.869675732,"high":3343751.4872190226,"low":3337948.23849273,"close":3339372.4186768713},{"time":1788816780,"open":3339372.4186768713,"high":3343540.692551867,"low":3337681.274213366,"close":3338777.002312036},{"time":1788816840,"open":3338777.002312036,"high":3342823.990683539,"low":3337578.5552155455,"close":3338553.6427409695},{"time":1788816900,"open":3335511.339818844,"high":3340830.8092362,"low":3333704.567172812,"close":3334948.599984102},{"time":1788816960,"open":3334948.599984102,"high":3340156.8809878295,"low":3334038.570457743,"close":3335117.8751532133},{"time":1788817020,"open":3335117.8751532133,"high":3340451.7245964915,"low":3334692.6458633803,"close":3335646.194242066},{"time":1788817080,"open":3335646.194242066,"high":3340241.122018876,"low":3333988.2185678524,"close":3335271.984433398},{"time":1788817140,"open":3335271.984433398,"high":3339651.4348015515,"low":3335011.908845415,"close":3335840.2356406515},{"time":1788817200,"open":3335840.472576266,"high":3339904.395118954,"low":3333089.9692387898,"close":3334561.9790418884},{"time":1788817260,"open":3334561.9790418884,"high":3339356.8283782606,"low":3333320.25165081,"close":3334319.288659629},{"time":1788817320,"open":3334319.288659629,"high":3338893.502674597,"low":3334203.914123348,"close":3335011.800083115},{"time":1788817380,"open":3335011.800083115,"high":3341378.613266975,"low":3333565.2127711964,"close":3335056.4935900406},{"time":1788817440,"open":3335056.4935900406,"high":3340283.479785588,"low":3332772.2601395026,"close":3334566.86315364},{"time":1788817500,"open":3335532.822937623,"high":3341124.6974032326,"low":3334085.1175375683,"close":3335519.020810668},{"time":1788817560,"open":3335519.020810668,"high":3353722.3806885234,"low":3335042.6093587927,"close":3336136.7379514775},{"time":1788817620,"open":3336136.7379514775,"high":3341840.9536435334,"low":3334582.9292180897,"close":3336416.11884231},{"time":1788817680,"open":3336416.11884231,"high":3341546.0246034097,"low":3334903.9486794746,"close":3336038.055696267},{"time":1788817740,"open":3336038.055696267,"high":3341082.5646832148,"low":3334446.695831525,"close":3335720.7117034593},{"time":1788817800,"open":3335720.632376254,"high":3340281.9635672,"low":3334649.87371669,"close":3335816.1453178143},{"time":1788817860,"open":3335816.1453178143,"high":3339860.636377043,"low":3334031.294974903,"close":3334972.2701160703},{"time":1788817920,"open":3334972.2701160703,"high":3339818.5036580274,"low":3334058.372451797,"close":3334950.312143879},{"time":1788817980,"open":3334950.312143879,"high":3341883.006889798,"low":3334328.0926675694,"close":3335940.1847572825},{"time":1788818040,"open":3335940.1847572825,"high":3340871.8216334204,"low":3334532.045098024,"close":3335763.8094911394},{"time":1788818100,"open":3327437.612506058,"high":3332869.0952829784,"low":3326361.091818231,"close":3327490.6130340807},{"time":1788818160,"open":3327490.6130340807,"high":3328257.8320470643,"low":3326502.523779391,"close":3327224.861412955},{"time":1788818220,"open":3327224.861412955,"high":3332322.737079671,"low":3326689.6462107883,"close":3327358.1504458687},{"time":1788818280,"open":3327358.1504458687,"high":3333079.233053481,"low":3326238.271655982,"close":3327538.4162928564},{"time":1788818340,"open":3327538.4162928564,"high":3332322.737079671,"low":3322607.6476737843,"close":3327197.2281029904},{"time":1788818400,"open":3327197.2103410456,"high":3331230.0028895834,"low":3324745.123224095,"close":3325916.598028975},{"time":1788818460,"open":3325916.598028975,"high":3330515.534473688,"low":3322757.614188208,"close":3325182.848986073},{"time":1788818520,"open":3325182.848986073,"high":3331776.3610899737,"low":3321379.5332897604,"close":3324975.864702112},{"time":1788818580,"open":3324975.864702112,"high":3332364.746844241,"low":3324714.8649035003,"close":3326344.4482969465},{"time":1788818640,"open":3326344.4482969465,"high":3333037.18770626,"low":3326049.967055929,"close":3327262.0592447044},{"time":1788818700,"open":3325985.1740828445,"high":3331884.1205305126,"low":3323201.067329131,"close":3325485.6857627616},{"time":1788818760,"open":3325485.6857627616,"high":3331211.937727445,"low":3323250.872799244,"close":3324510.4262409015},{"time":1788818820,"open":3324510.4262409015,"high":3332976.4175854973,"low":3324510.4262409015,"close":3326452.8576838067},{"time":1788818880,"open":3326452.8576838067,"high":3331758.0862549376,"low":3325342.9416281614,"close":3326502.973451347},{"time":1788818940,"open":3326502.973451347,"high":3331926.131955704,"low":3324841.83167817,"close":3326338.7093254},{"time":1788819000,"open":3324833.7575355354,"high":3330292.6749674575,"low":3324574.360703899,"close":3325361.6217538915},{"time":1788819060,"open":3325361.6217538915,"high":3330418.6522207255,"low":3322733.6292217486,"close":3325181.1037759986},{"time":1788819120,"open":3325181.1037759986,"high":3329158.8796880483,"low":3321821.9009616533,"close":3323198.2812665203},{"time":1788819180,"open":3323198.2812665203,"high":3329158.8796880483,"low":3322184.9909192193,"close":3323636.355768702},{"time":1788819240,"open":3323636.355768702,"high":3328193.0540796625,"low":3322234.073029284,"close":3323212.132225492},{"time":1788819300,"open":3319162.597769684,"high":3324221.332565025,"low":3317393.5609077704,"close":3318729.2773273136},{"time":1788819360,"open":3318729.2773273136,"high":3323046.977636098,"low":3314268.17789743,"close":3316647.902887777},{"time":1788819420,"open":3316647.902887777,"high":3323298.625120868,"low":3313835.243117761,"close":3315676.596688127},{"time":1788819480,"open":3315676.596688127,"high":3321956.505202094,"low":3314086.0724062826,"close":3315787.2536913753},{"time":1788819540,"open":3315787.2536913753,"high":3321201.562747784,"low":3313929.3920409675,"close":3315292.9893582407},{"time":1788819600,"open":3315293.0838158377,"high":3320530.5973952184,"low":3312520.2262814823,"close":3314077.4355483293},{"time":1788819660,"open":3314077.4355483293,"high":3321663.011108948,"low":3314077.4355483293,"close":3315868.9597778493},{"time":1788819720,"open":3315868.9597778493,"high":3322627.6598280505,"low":3315697.866006005,"close":3317195.2941926545},{"time":1788819780,"open":3317195.2941926545,"high":3324221.427277003,"low":3316774.6409299946,"close":3318402.9277597307},{"time":1788819840,"open":3318402.9277597307,"high":3325228.0172447627,"low":3318230.3756302074,"close":3319634.2915169643},{"time":1788819900,"open":3318486.4732635804,"high":3323533.217160416,"low":3317159.275384607,"close":3318631.7924511563},{"time":1788819960,"open":3318631.7924511563,"high":3323533.217160416,"low":3317174.7090399745,"close":3318575.3620452457},{"time":1788820020,"open":3318575.3620452457,"high":3324623.3125766665,"low":3317723.008591801,"close":3319231.5639000516},{"time":1788820080,"open":3319231.5639000516,"high":3323910.5578814256,"low":3316119.5983031285,"close":3318498.4767550863},{"time":1788820140,"open":3318498.4767550863,"high":3323617.0706539736,"low":3314746.441024485,"close":3317105.670851059},{"time":1788820200,"open":3317105.592768956,"high":3320514.413229994,"low":3312974.9091490004,"close":3313888.7562032705},{"time":1788820260,"open":3313888.7562032705,"high":3318711.5631609405,"low":3312775.833518667,"close":3314126.1870531198},{"time":1788820320,"open":3314126.1870531198,"high":3319759.731805739,"low":3312820.6853781394,"close":3313850.4203950367},{"time":1788820380,"open":3313850.4203950367,"high":3321740.651541144,"low":3313499.8782788063,"close":3314640.751148896},{"time":1788820440,"open":3314640.751148896,"high":3318711.5631609405,"low":3313189.3088795934,"close":3313977.9942460135},{"time":1788820500,"open":3312226.266352476,"high":3318563.043923591,"low":3311097.224912455,"close":3312002.9579996914},{"time":1788820560,"open":3312002.9579996914,"high":3316203.050652296,"low":3309787.900211886,"close":3311150.3075654325},{"time":1788820620,"open":3311150.3075654325,"high":3316328.76440379,"low":3309064.406194677,"close":3310448.6712732795},{"time":1788820680,"open":3310448.6712732795,"high":3315490.672727165,"low":3308110.8856154718,"close":3309352.7485743207},{"time":1788820740,"open":3309352.7485743207,"high":3314568.7718828777,"low":3301760.216789023,"close":3305911.6450603306},{"time":1788820800,"open":3305911.4724568445,"high":3310336.2360814176,"low":3300074.0821628743,"close":3302563.2817595187},{"time":1788820860,"open":3302563.2817595187,"high":3309744.2282091426,"low":3301773.207311218,"close":3303045.9352891226},{"time":1788820920,"open":3303045.9352891226,"high":3308827.6711422564,"low":3301144.2042110455,"close":3302452.9875668697},{"time":1788820980,"open":3302452.9875668697,"high":3309587.5811509322,"low":3301201.394018301,"close":3302683.551755844},{"time":1788821040,"open":3302683.551755844,"high":3309288.6215403336,"low":3301002.2664527837,"close":3302410.238596762},{"time":1788821100,"open":3302095.772820074,"high":3309714.0179586364,"low":3301159.0782800093,"close":3302641.371538511},{"time":1788821160,"open":3302641.371538511,"high":3310942.8285764838,"low":3302172.874460222,"close":3304005.831911037},{"time":1788821220,"open":3304005.831911037,"high":3311864.6415863764,"low":3304005.831911037,"close":3306373.037862071},{"time":1788821280,"open":3306373.037862071,"high":3314455.9928338183,"low":3305762.1722786697,"close":3306771.9619127484},{"time":1788821340,"open":3306771.9619127484,"high":3312283.6474999636,"low":3305404.1672548205,"close":3306768.4066309556},{"time":1788821400,"open":3306768.407289095,"high":3312576.9522987707,"low":3305939.3530460503,"close":3307217.3703441303},{"time":1788821460,"open":3307217.3703441303,"high":3312618.8528901376,"low":3306611.3094373043,"close":3307793.5065535544},{"time":1788821520,"open":3307793.5065535544,"high":3312870.25643834,"low":3305904.414947491,"close":3307298.0381666734},{"time":1788821580,"open":3307298.0381666734,"high":3312241.747567834,"low":3305963.18769183,"close":3306974.5787346875},{"time":1788821640,"open":3306974.5787346875,"high":3311822.741654163,"low":3306017.4869618467,"close":3306981.4974479317},{"time":1788821700,"open":3307614.5432847417,"high":3312582.4400730776,"low":3306380.504093151,"close":3307569.381932533},{"time":1788821760,"open":3307569.381932533,"high":3312498.622848527,"low":3306820.0257288287,"close":3307497.753875786},{"time":1788821820,"open":3307497.753875786,"high":3311576.6333784717,"low":3304451.529561973,"close":3306072.220076225},{"time":1788821880,"open":3306072.220076225,"high":3312456.714236252,"low":3304481.649758148,"close":3305862.719803166},{"time":1788821940,"open":3305862.719803166,"high":3312917.7089712797,"low":3305862.719803166,"close":3307982.3496042388},{"time":1788822000,"open":3307982.36519242,"high":3313252.9934825,"low":3306432.5054517593,"close":3307631.660515974},{"time":1788822060,"open":3307631.660515974,"high":3313713.9882197,"low":3307452.996767202,"close":3308571.3576509543},{"time":1788822120,"open":3308571.3576509543,"high":3314091.1657319544,"low":3308031.5595719717,"close":3309314.6992504764},{"time":1788822180,"open":3309314.6992504764,"high":3315725.6016183915,"low":3308905.9531965754,"close":3310508.741425466},{"time":1788822240,"open":3310508.741425466,"high":3314216.8915693727,"low":3308012.345214923,"close":3309740.432413941},{"time":1788822300,"open":3310662.871128974,"high":3315895.143159043,"low":3308656.308332747,"close":3309993.5698430263},{"time":1788822360,"open":3309993.5698430263,"high":3320343.5080448017,"low":3309927.5342599726,"close":3312596.566469312},{"time":1788822420,"open":3312596.566469312,"high":3321302.860901995,"low":3311847.123539536,"close":3314388.5201050686},{"time":1788822480,"open":3314388.5201050686,"high":3325750.4376295507,"low":3314388.5201050686,"close":3316910.4684042186},{"time":1788822540,"open":3316910.4684042186,"high":3322183.1870461963,"low":3314969.8140320857,"close":3316227.3895903453},{"time":1788822600,"open":3316227.2321171397,"high":3322183.029290176,"low":3314905.9067368773,"close":3316255.9909555684},{"time":1788822660,"open":3316255.9909555684,"high":3322224.9495807663,"low":3314258.032129641,"close":3315900.8810540433},{"time":1788822720,"open":3315900.8810540433,"high":3321763.826384272,"low":3315253.9510857523,"close":3316443.532526798},{"time":1788822780,"open":3316443.532526798,"high":3320296.616213607,"low":3315181.7025162666,"close":3316118.976391434},{"time":1788822840,"open":3316118.976391434,"high":3321386.543768958,"low":3315231.1904342645,"close":3315996.799598828},{"time":1788822900,"open":3317477.0498222928,"high":3322953.0779640954,"low":3315292.7801303696,"close":3317278.5158434096},{"time":1788822960,"open":3317278.5158434096,"high":3322365.931912684,"low":3314134.3375806496,"close":3316052.798771725},{"time":1788823020,"open":3316052.798771725,"high":3321946.5418759612,"low":3314754.4903768124,"close":3316287.976731669},{"time":1788823080,"open":3316287.976731669,"high":3321652.9688502555,"low":3314357.133242628,"close":3316320.9863626887},{"time":1788823140,"open":3316320.9863626887,"high":3322617.5659347177,"low":3314314.754167953,"close":3316459.642357559},{"time":1788823200,"open":3316459.4040180445,"high":3321023.6451276448,"low":3314758.6435720082,"close":3316168.960398737},{"time":1788823260,"open":3316168.960398737,"high":3319597.7191052632,"low":3314103.774992539,"close":3315064.0411386215},{"time":1788823320,"open":3315064.0411386215,"high":3320226.8041151376,"low":3313786.3920536097,"close":3314764.917484658},{"time":1788823380,"open":3314764.917484658,"high":3319010.573096047,"low":3310592.6683632913,"close":3312999.668251367},{"time":1788823440,"open":3312999.668251367,"high":3317333.013069716,"low":3310083.5790273836,"close":3311586.1549463007},{"time":1788823500,"open":3309979.053963443,"high":3316854.926647932,"low":3309979.053963443,"close":3311550.1740720696},{"time":1788823560,"open":3311550.1740720696,"high":3312386.39879134,"low":3311224.8116304576,"close":3311842.9251362095},{"time":1788823620,"open":3311842.9251362095,"high":3316603.414761069,"low":3311125.8596389205,"close":3311751.248384641},{"time":1788823680,"open":3311751.248384641,"high":3315932.7163961027,"low":3310634.0999511564,"close":3311683.611979175},{"time":1788823740,"open":3311683.611979175,"high":3316603.414761069,"low":3310605.5323257316,"close":3311299.270052256},{"time":1788823800,"open":3311299.1932841684,"high":3316100.314107949,"low":3309846.890372567,"close":3311115.354163506},{"time":1788823860,"open":3311115.354163506,"high":3315261.9411711767,"low":3309746.498994144,"close":3310699.8929289817},{"time":1788823920,"open":3310699.8929289817,"high":3316267.9886953034,"low":3309896.0421496136,"close":3310552.926473255},{"time":1788823980,"open":3310552.926473255,"high":3316980.6056915596,"low":3309997.376086832,"close":3311150.158729578},{"time":1788824040,"open":3311150.158729578,"high":3316435.6632826575,"low":3310200.2635246576,"close":3311441.493049031},{"time":1788824100,"open":3311318.4897843716,"high":3316312.474509891,"low":3310014.840704813,"close":3311380.5625524446},{"time":1788824160,"open":3311380.5625524446,"high":3316647.811228078,"low":3310318.508665849,"close":3311689.921178496},{"time":1788824220,"open":3311689.921178496,"high":3315306.46435533,"low":3310060.0842135935,"close":3311271.137748273},{"time":1788824280,"open":3311271.137748273,"high":3316857.396676945,"low":3311271.137748273,"close":3312156.352807589},{"time":1788824340,"open":3312156.352807589,"high":3315893.3036121572,"low":3311305.594464238,"close":3312189.7491719695},{"time":1788824400,"open":3312189.7798417346,"high":3317360.4324718686,"low":3311462.0818327735,"close":3312468.567367219},{"time":1788824460,"open":3312468.567367219,"high":3317737.686283322,"low":3311816.1220901706,"close":3312678.7200420424},{"time":1788824520,"open":3312678.7200420424,"high":3318492.1939062295,"low":3312007.6028665695,"close":3313090.383505171},{"time":1788824580,"open":3313090.383505171,"high":3319288.618619298,"low":3312893.590966678,"close":3314050.8951173387},{"time":1788824640,"open":3314050.8951173387,"high":3320336.5458733356,"low":3313318.6133455243,"close":3314757.860239851},{"time":1788824700,"open":3317636.401809628,"high":3322338.9086717856,"low":3317575.2242493606,"close":3318607.5399754783},{"time":1788824760,"open":3318607.5399754783,"high":3323345.792456662,"low":3317025.370048564,"close":3317846.414741161},{"time":1788824820,"open":3317846.414741161,"high":3325317.6065353774,"low":3317785.280681901,"close":3319640.2110607317},{"time":1788824880,"open":3319640.2110607317,"high":3325569.3274815967,"low":3319257.1389206727,"close":3320482.632283482},{"time":1788824940,"open":3320482.632283482,"high":3326492.3042844,"low":3319905.1130680796,"close":3321449.3635724317},{"time":1788825000,"open":3321449.3410020024,"high":3326072.7467721878,"low":3319333.6332731084,"close":3321089.5152305323},{"time":1788825060,"open":3321089.5152305323,"high":3324394.607142131,"low":3319354.509691598,"close":3320213.714280091},{"time":1788825120,"open":3320213.714280091,"high":3325401.490920165,"low":3319411.5158118224,"close":3320282.0439017527},{"time":1788825180,"open":3320282.0439017527,"high":3324981.956012651,"low":3319305.19441406,"close":3320075.3503381307},{"time":1788825240,"open":3320075.3503381307,"high":3324562.4211051366,"low":3319057.2345742565,"close":3319867.8569891313},{"time":1788825300,"open":3319059.805004153,"high":3324801.80845171,"low":3318219.3744005286,"close":3319015.3786365357},{"time":1788825360,"open":3319015.3786365357,"high":3323795.1697480194,"low":3317115.565438058,"close":3318179.7036617473},{"time":1788825420,"open":3318179.7036617473,"high":3322327.154971804,"low":3317064.5406887634,"close":3317769.7162512275},{"time":1788825480,"open":3317769.7162512275,"high":3322662.7012063675,"low":3316983.2031141208,"close":3317996.9784290907},{"time":1788825540,"open":3317996.9784290907,"high":3322830.4743236494,"low":3316490.8534684395,"close":3318083.655725757},{"time":1788825600,"open":3318083.6063587624,"high":3322327.105541674,"low":3316134.4667811957,"close":3317196.410747897},{"time":1788825660,"open":3317196.410747897,"high":3321949.6160334065,"low":3315319.4857362173,"close":3316813.813368873},{"time":1788825720,"open":3316813.813368873,"high":3320523.544557729,"low":3314913.898816374,"close":3315935.8500310574},{"time":1788825780,"open":3315935.8500310574,"high":3321068.8071807823,"low":3312798.6895616218,"close":3314150.403204201},{"time":1788825840,"open":3314150.403204201,"high":3320146.0550494613,"low":3313775.932463819,"close":3315238.1163703953},{"time":1788825900,"open":3316430.9226240227,"high":3322053.919439682,"low":3315210.450671218,"close":3316595.7778816265},{"time":1788825960,"open":3316595.7778816265,"high":3321046.918567354,"low":3313975.8902382436,"close":3314921.1982116373},{"time":1788826020,"open":3314921.1982116373,"high":3322809.1700939275,"low":3314232.739861007,"close":3316754.994296097},{"time":1788826080,"open":3316754.994296097,"high":3321886.0859609605,"low":3315494.2567930976,"close":3317635.958416943},{"time":1788826140,"open":3317635.958416943,"high":3321760.2108519194,"low":3315444.443054652,"close":3316423.791755817},{"time":1788826200,"open":3316423.6965062707,"high":3321550.323606732,"low":3313800.722297812,"close":3315391.915148863},{"time":1788826260,"open":3315391.915148863,"high":3321508.3652382568,"low":3314367.134107907,"close":3315883.0333804484},{"time":1788826320,"open":3315883.0333804484,"high":3319368.4884460187,"low":3312863.455157527,"close":3314131.379205475},{"time":1788826380,"open":3314131.379205475,"high":3320165.6974470485,"low":3313143.009452191,"close":3315026.629645999},{"time":1788826440,"open":3315026.629645999,"high":3320543.3227633256,"low":3315026.629645999,"close":3315886.239644206},{"time":1788826500,"open":3316114.9892590796,"high":3320394.7422844516,"low":3313445.306027616,"close":3315729.602101222},{"time":1788826560,"open":3315729.602101222,"high":3320772.3936515762,"low":3314357.226231591,"close":3315881.1377560445},{"time":1788826620,"open":3315881.1377560445,"high":3322492.805435143,"low":3315455.5945971003,"close":3316973.82994425},{"time":1788826680,"open":3316973.82994425,"high":3325388.1325830976,"low":3316930.7562030875,"close":3318987.8083170964},{"time":1788826740,"open":3318987.8083170964,"high":3323290.0694324058,"low":3315908.7182076205,"close":3317980.9902586224},{"time":1788826800,"open":3317981.0286109555,"high":3322073.231204639,"low":3314200.458946984,"close":3316511.9239330273},{"time":1788826860,"open":3316511.9239330273,"high":3322115.192468138,"low":3315027.7991813556,"close":3316296.197449749},{"time":1788826920,"open":3316296.197449749,"high":3320310.858137687,"low":3312837.0330415023,"close":3314716.2542036534},{"time":1788826980,"open":3314716.2542036534,"high":3319135.942759719,"low":3312308.4888731055,"close":3313172.152491498},{"time":1788827040,"open":3313172.152491498,"high":3320772.4320361745,"low":3312202.3246512865,"close":3313486.466527481},{"time":1788827100,"open":3314012.8131394205,"high":3321341.903951203,"low":3314012.8131394205,"close":3315993.3588948557},{"time":1788827160,"open":3315993.3588948557,"high":3321929.454957715,"low":3315835.799865863,"close":3316900.3267028555},{"time":1788827220,"open":3316900.3267028555,"high":3322391.1021771166,"low":3316219.783394609,"close":3317620.456711806},{"time":1788827280,"open":3317620.456711806,"high":3322181.262531934,"low":3315181.3160580597,"close":3316537.550202415},{"time":1788827340,"open":3316537.550202415,"high":3321341.903951203,"low":3313880.4950778405,"close":3315902.682275286},{"time":1788827400,"open":3315902.6846221243,"high":3320166.8042880367,"low":3313865.12394727,"close":3314768.7726020836},{"time":1788827460,"open":3314768.7726020836,"high":3320502.547720567,"low":3313724.3548223376,"close":3315460.9149467954},{"time":1788827520,"open":3315460.9149467954,"high":3323314.3989680046,"low":3315269.073244246,"close":3317036.7459336347},{"time":1788827580,"open":3317036.7459336347,"high":3325958.3784991773,"low":3317036.7459336347,"close":3319281.74706584},{"time":1788827640,"open":3319281.74706584,"high":3325958.3784991773,"low":3319281.74706584,"close":3321002.0946713667},{"time":1788827700,"open":3320746.482115128,"high":3326877.39603321,"low":3320391.332177779,"close":3321918.479572697},{"time":1788827760,"open":3321918.479572697,"high":3327422.9371183594,"low":3320608.8723207093,"close":3321993.012931005},{"time":1788827820,"open":3321993.012931005,"high":3328681.8780840873,"low":3320050.6011047526,"close":3322231.783293545},{"time":1788827880,"open":3322231.783293545,"high":3329353.313265809,"low":3322214.1164167635,"close":3323663.124828396},{"time":1788827940,"open":3323663.124828396,"high":3329101.5250726636,"low":3321834.3574573337,"close":3323918.9824876883},{"time":1788828000,"open":3323918.9998882697,"high":3334872.41880366,"low":3322743.9319053614,"close":3324558.7839862653},{"time":1788828060,"open":3324558.7839862653,"high":3330696.201065312,"low":3323482.0089957966,"close":3325596.695015206},{"time":1788828120,"open":3325596.695015206,"high":3329772.9776856117,"low":3324109.7759773093,"close":3325361.586927681},{"time":1788828180,"open":3325361.586927681,"high":3329059.577801298,"low":3322168.930497459,"close":3323943.261037087},{"time":1788828240,"open":3323943.261037087,"high":3328094.38972252,"low":3321905.8265705868,"close":3323087.644135724},{"time":1788828300,"open":3326721.306595435,"high":3331985.5903715314,"low":3325338.8747874456,"close":3326676.2341802563},{"time":1788828360,"open":3326676.2341802563,"high":3332363.685643597,"low":3325923.4799656714,"close":3327224.3210345865},{"time":1788828420,"open":3327224.3210345865,"high":3332909.8232588028,"low":3326608.1860685702,"close":3327816.0578570524},{"time":1788828480,"open":3327816.0578570524,"high":3333624.003217149,"low":3326907.660116469,"close":3328487.640508112},{"time":1788828540,"open":3328487.640508112,"high":3334884.3207907015,"low":3327794.431961448,"close":3328865.402959589},{"time":1788828600,"open":3328865.3846297627,"high":3333750.016617782,"low":3327783.531939962,"close":3329288.6071774526},{"time":1788828660,"open":3329288.6071774526,"high":3334590.228328857,"low":3328043.8313132594,"close":3329190.3348120125},{"time":1788828720,"open":3329190.3348120125,"high":3334632.2389144106,"low":3328326.7208212814,"close":3329702.919868605},{"time":1788828780,"open":3329702.919868605,"high":3335766.524724362,"low":3328558.3780294224,"close":3330055.636890591},{"time":1788828840,"open":3330055.636890591,"high":3333960.0695455507,"low":3327979.0567743215,"close":3329495.6373017086},{"time":1788828900,"open":3328098.903777268,"high":3334409.153505602,"low":3327050.7346238582,"close":3328466.583353346},{"time":1788828960,"open":3328466.583353346,"high":3333401.322417947,"low":3327470.656396719,"close":3329241.7119373884},{"time":1788829020,"open":3329241.7119373884,"high":3334199.188695674,"low":3327470.656396719,"close":3329428.2910930947},{"time":1788829080,"open":3329428.2910930947,"high":3333695.273151846,"low":3327470.656396719,"close":3329468.430229733},{"time":1788829140,"open":3329468.430229733,"high":3334367.160543616,"low":3327470.656396719,"close":3329294.0266691367},{"time":1788829200,"open":3329294.095804941,"high":3334661.1805247716,"low":3327134.5825872524,"close":3328640.641045655},{"time":1788829260,"open":3328640.641045655,"high":3335081.110153348,"low":3328476.677753522,"close":3329890.41701183},{"time":1788829320,"open":3329890.41701183,"high":3334661.1805247716,"low":3327756.726714756,"close":3329144.887180189},{"time":1788829380,"open":3329144.887180189,"high":3334829.1523762024,"low":3328852.6789297527,"close":3329633.5640060958},{"time":1788829440,"open":3329633.5640060958,"high":3334367.229784768,"low":3328375.0940219504,"close":3329421.1800566204},{"time":1788829500,"open":3332147.396536137,"high":3339114.808911888,"low":3330977.3921854496,"close":3333066.4564750553},{"time":1788829560,"open":3333066.4564750553,"high":3337433.7150004646,"low":3330175.208181424,"close":3332200.703682936},{"time":1788829620,"open":3332200.703682936,"high":3337811.9611305348,"low":3330122.4064749284,"close":3331778.7341027213},{"time":1788829680,"open":3331778.7341027213,"high":3338400.343999533,"low":3331164.05263217,"close":3332935.391060372},{"time":1788829740,"open":3332935.391060372,"high":3338778.590129603,"low":3331565.925047378,"close":3333648.1066318112},{"time":1788829800,"open":3333648.173915418,"high":3338610.548122224,"low":3332538.7172352187,"close":3333678.585841207},{"time":1788829860,"open":3333678.585841207,"high":3339451.0950949,"low":3331798.5529421275,"close":3333595.1916087065},{"time":1788829920,"open":3333595.1916087065,"high":3339871.368581238,"low":3332509.437921052,"close":3334318.7847860097},{"time":1788829980,"open":3334318.7847860097,"high":3334318.7847860097,"low":3332489.3346426124,"close":3332874.8733289894},{"time":1788830040,"open":3332874.8733289894,"high":3336719.317433702,"low":3331170.95800549,"close":3332361.0411612014},{"time":1788830100,"open":3328136.656012785,"high":3334714.0331350714,"low":3326588.869526728,"close":3328593.5904608406},{"time":1788830160,"open":3328593.5904608406,"high":3333370.8628572724,"low":3325890.40953544,"close":3328687.278572399},{"time":1788830220,"open":3328687.278572399,"high":3332321.5110777416,"low":3325692.9335210063,"close":3327075.503985698},{"time":1788830280,"open":3327075.503985698,"high":3332657.3036471913,"low":3326910.450105631,"close":3327787.308665728},{"time":1788830340,"open":3327787.308665728,"high":3334000.4739249907,"low":3327010.4290633476,"close":3328104.8260838715},{"time":1788830400,"open":3328104.8244006867,"high":3334630.0833062236,"low":3327048.527354597,"close":3328999.3673675447},{"time":1788830460,"open":3328999.3673675447,"high":3334881.927733184,"low":3326938.3711027964,"close":3328745.181457203},{"time":1788830520,"open":3328745.181457203,"high":3337274.449789304,"low":3328240.8096563546,"close":3330625.136079392},{"time":1788830580,"open":3330625.136079392,"high":3339373.1533473036,"low":3329561.2944729426,"close":3332298.9507435025},{"time":1788830640,"open":3332298.9507435025,"high":3336980.6312911836,"low":3330125.103038724,"close":3332124.6440585353},{"time":1788830700,"open":3331582.268481243,"high":3336521.3997745556,"low":3329289.091490062,"close":3331022.695012304},{"time":1788830760,"open":3331022.695012304,"high":3338116.154855388,"low":3329823.9434180153,"close":3331766.7147162682},{"time":1788830820,"open":3331766.7147162682,"high":3336815.1704473407,"low":3330051.939869017,"close":3332041.982058767},{"time":1788830880,"open":3332041.982058767,"high":3335975.825667955,"low":3330058.5085806055,"close":3331011.095825427},{"time":1788830940,"open":3331011.095825427,"high":3335975.825667955,"low":3329817.44288264,"close":3330776.9691038886},{"time":1788831000,"open":3330776.790121206,"high":3335346.137855195,"low":3328387.84204431,"close":3329852.239175376},{"time":1788831060,"open":3329852.239175376,"high":3335514.006802052,"low":3328089.24784685,"close":3329236.0257161236},{"time":1788831120,"open":3329236.0257161236,"high":3335765.8102223366,"low":3329236.0257161236,"close":3330348.733414128},{"time":1788831180,"open":3330348.733414128,"high":3335136.3016716246,"low":3328736.7229815596,"close":3329521.5050989306},{"time":1788831240,"open":3329521.5050989306,"high":3333667.44838663,"low":3323996.0986858597,"close":3327554.299690745},{"time":1788831300,"open":3331849.3757386804,"high":3337802.3294206783,"low":3331337.536965285,"close":3332077.8305069753},{"time":1788831360,"open":3332077.8305069753,"high":3338936.907392684,"low":3331611.3590944842,"close":3333078.0955805634},{"time":1788831420,"open":3333078.0955805634,"high":3338390.6291098665,"low":3331314.6199345863,"close":3332612.626465362},{"time":1788831480,"open":3332612.626465362,"high":3338642.7575480896,"low":3331993.756834226,"close":3333281.1679720427},{"time":1788831540,"open":3333281.1679720427,"high":3337340.093950602,"low":3331150.159280845,"close":3331910.0502911024},{"time":1788831600,"open":3331909.9418972176,"high":3337634.1352150915,"low":3331202.9297451857,"close":3332062.44274294},{"time":1788831660,"open":3332062.44274294,"high":3337297.9639750635,"low":3330965.0935691446,"close":3331526.447553351},{"time":1788831720,"open":3331526.447553351,"high":3337718.1780250985,"low":3331336.529749859,"close":3331919.2535425094},{"time":1788831780,"open":3331919.2535425094,"high":3337255.94257006,"low":3331798.6439179503,"close":3332367.978408562},{"time":1788831840,"open":3332367.978408562,"high":3336667.6429000106,"low":3331301.158134717,"close":3332130.87996081},{"time":1788831900,"open":3334091.326427653,"high":3340817.157217088,"low":3333096.756259793,"close":3334245.0365677653},{"time":1788831960,"open":3334245.0365677653,"high":3339597.8195011285,"low":3332923.2625619275,"close":3334228.951592552},{"time":1788832020,"open":3334228.951592552,"high":3339723.957885538,"low":3332594.2627626536,"close":3334019.0085495487},{"time":1788832080,"open":3334019.0085495487,"high":3340691.0188326784,"low":3333337.729975959,"close":3334821.0579576204},{"time":1788832140,"open":3334821.0579576204,"high":3340817.157217088,"low":3333333.4384497274,"close":3334757.277544526},{"time":1788832200,"open":3334757.2166448943,"high":3341111.419098371,"low":3332821.194470865,"close":3335097.970566564},{"time":1788832260,"open":3335097.970566564,"high":3339681.8507678355,"low":3332729.370487484,"close":3334165.6565523534},{"time":1788832320,"open":3334165.6565523534,"high":3340817.0962067903,"low":3333119.084358096,"close":3335629.3763386225},{"time":1788832380,"open":3335629.3763386225,"high":3340985.280716265,"low":3332938.330403211,"close":3335758.6133774784},{"time":1788832440,"open":3335758.6133774784,"high":3341615.9726267955,"low":3335032.5018512737,"close":3336357.7503002523},{"time":1788832500,"open":3339144.095490424,"high":3346368.7540037856,"low":3338408.8222932303,"close":3339590.6024906132},{"time":1788832560,"open":3339590.6024906132,"high":3348238.116484443,"low":3338104.1143829757,"close":3339644.3808957646},{"time":1788832620,"open":3339644.3808957646,"high":3345753.3089438053,"low":3339363.854543086,"close":3340445.1710448526},{"time":1788832680,"open":3340445.1710448526,"high":3347478.63986645,"low":3339725.1985833766,"close":3341548.6211231947},{"time":1788832740,"open":3341548.6211231947,"high":3347268.2336563715,"low":3340283.7508878065,"close":3341807.921603319},{"time":1788832800,"open":3341808.034222259,"high":3347226.2652158905,"low":3339716.0744891358,"close":3341675.2948231953},{"time":1788832860,"open":3341675.2948231953,"high":3346258.396616912,"low":3339554.8214248396,"close":3340549.5377129507},{"time":1788832920,"open":3340549.5377129507,"high":3344533.0656361235,"low":3338900.7821437875,"close":3339720.5959859565},{"time":1788832980,"open":3339720.5959859565,"high":3345627.177965404,"low":3338915.0158838676,"close":3339873.7623712393},{"time":1788833040,"open":3339873.7623712393,"high":3344406.821905822,"low":3338334.8449515235,"close":3339500.852497989},{"time":1788833100,"open":3340014.4019447817,"high":3344752.7749352674,"low":3338301.5902922265,"close":3339355.145633803},{"time":1788833160,"open":3339355.145633803,"high":3344037.283785365,"low":3337043.987078335,"close":3338538.112424096},{"time":1788833220,"open":3338538.112424096,"high":3343742.669782464,"low":3336879.8890367276,"close":3337691.059231443},{"time":1788833280,"open":3337691.059231443,"high":3342816.7400590605,"low":3337062.439119962,"close":3337884.799099939},{"time":1788833340,"open":3337884.799099939,"high":3343405.968064863,"low":3337071.0258006696,"close":3337878.7758538323},{"time":1788833400,"open":3337878.873404708,"high":3342395.960594949,"low":3336821.3917931407,"close":3337497.9011302516},{"time":1788833460,"open":3337497.9011302516,"high":3342227.609731228,"low":3334631.711773277,"close":3336107.989826553},{"time":1788833520,"open":3336107.989826553,"high":3342353.8728790185,"low":3333652.897936273,"close":3335138.4448050065},{"time":1788833580,"open":3335138.4448050065,"high":3343490.2412091335,"low":3335138.4448050065,"close":3337675.4546473655},{"time":1788833640,"open":3337675.4546473655,"high":3343153.539481692,"low":3337511.2698387657,"close":3338225.724939192},{"time":1788833700,"open":3337178.9601365426,"high":3342483.9001347953,"low":3335112.3253066014,"close":3336558.6258997438},{"time":1788833760,"open":3336558.6258997438,"high":3341642.4097644286,"low":3336305.551028584,"close":3336851.627294649},{"time":1788833820,"open":3336851.627294649,"high":3341642.4097644286,"low":3335221.4150919234,"close":3336509.8167181904},{"time":1788833880,"open":3336509.8167181904,"high":3341810.707838502,"low":3333907.0025723153,"close":3335205.070264652},{"time":1788833940,"open":3335205.070264652,"high":3340674.6958385063,"low":3333974.016181717,"close":3334993.9136590655},{"time":1788834000,"open":3334993.8405758794,"high":3342231.379781896,"low":3333945.34436343,"close":3336000.4916617377},{"time":1788834060,"open":3336000.4916617377,"high":3342904.572063437,"low":3334548.530138063,"close":3337408.4469696726},{"time":1788834120,"open":3337408.4469696726,"high":3343661.913380171,"low":3335048.1389547847,"close":3338105.9312341013},{"time":1788834180,"open":3338105.9312341013,"high":3348374.2593509597,"low":3334337.0727616264,"close":3340380.888738652},{"time":1788834240,"open":3340380.888738652,"high":3348921.228079712,"low":3339380.640248419,"close":3341838.273667858},{"time":1788834300,"open":3341838.2042559,"high":3348247.9662530776,"low":3339292.3822464044,"close":3341391.2595799197},{"time":1788834360,"open":3341391.2595799197,"high":3345471.0481493985,"low":3338666.1120826574,"close":3339833.4215392387},{"time":1788834420,"open":3339833.4215392387,"high":3344040.5145808365,"low":3337657.227468094,"close":3339027.4485020363},{"time":1788834480,"open":3339027.4485020363,"high":3342946.5771460533,"low":3333391.201415575,"close":3335573.272137759},{"time":1788834540,"open":3335573.272137759,"high":3339580.61580826,"low":3332748.415990293,"close":3334066.363354319},{"time":1788834600,"open":3334066.4971263628,"high":3337855.6945467186,"low":3331073.054147414,"close":3333031.7876059343},{"time":1788834660,"open":3333031.7876059343,"high":3339370.377209499,"low":3331727.4318935047,"close":3333671.4014736847},{"time":1788834720,"open":3333671.4014736847,"high":3338823.4084701617,"low":3330834.5481045186,"close":3332537.339485735},{"time":1788834780,"open":3332537.339485735,"high":3336130.639291886,"low":3330925.7599946666,"close":3331972.2792961504},{"time":1788834840,"open":3331972.2792961504,"high":3337098.3532153284,"low":3330399.488288731,"close":3331374.7528628646},{"time":1788834900,"open":3328055.419200004,"high":3333437.05587204,"low":3327149.1910665394,"close":3328442.861675094},{"time":1788834960,"open":3328442.861675094,"high":3332176.077992987,"low":3326128.938028377,"close":3327617.840024156},{"time":1788835020,"open":3327617.840024156,"high":3332764.534336545,"low":3325374.057132139,"close":3326613.2005950552},{"time":1788835080,"open":3326613.2005950552,"high":3333184.8602962294,"low":3325619.004435618,"close":3326919.3580796616},{"time":1788835140,"open":3326919.3580796616,"high":3332386.240972829,"low":3325938.109955144,"close":3327452.907965574},{"time":1788835200,"open":3327452.99266369,"high":3331545.673855753,"low":3325449.731020991,"close":3326315.2914193994},{"time":1788835260,"open":3326315.2914193994,"high":3330747.0545120244,"low":3325338.3792492785,"close":3326296.931074254},{"time":1788835320,"open":3326296.931074254,"high":3331167.3804824078,"low":3323548.9779885733,"close":3325545.745286002},{"time":1788835380,"open":3325545.745286002,"high":3330116.5655564493,"low":3323726.247497347,"close":3324531.846610903},{"time":1788835440,"open":3324531.846610903,"high":3330536.8915268327,"low":3323846.495527142,"close":3325198.8302007965},{"time":1788835500,"open":3329992.6095458353,"high":3338297.637870947,"low":3328335.9488589885,"close":3329595.70258081},{"time":1788835560,"open":3329595.70258081,"high":3335212.0869180993,"low":3327978.8399833357,"close":3329079.479763833},{"time":1788835620,"open":3329079.479763833,"high":3335296.2733049258,"low":3327181.8679925203,"close":3329094.8652011915},{"time":1788835680,"open":3329094.8652011915,"high":3335633.0188522334,"low":3327818.4457003046,"close":3329035.842479049},{"time":1788835740,"open":3329035.842479049,"high":3335085.8073378587,"low":3328302.550600298,"close":3329317.8369802837},{"time":1788835800,"open":3329317.773123451,"high":3334328.065903487,"low":3327378.0796862016,"close":3328348.4188734135},{"time":1788835860,"open":3328348.4188734135,"high":3333233.6428957293,"low":3325639.761289425,"close":3327037.0851797396},{"time":1788835920,"open":3327037.0851797396,"high":3332644.338199245,"low":3324759.4789345386,"close":3326036.7984982687},{"time":1788835980,"open":3326036.7984982687,"high":3330076.6534502753,"low":3323027.4286370273,"close":3323877.6616899213},{"time":1788836040,"open":3323877.6616899213,"high":3329192.696405548,"low":3322241.8758317214,"close":3323679.8035819666},{"time":1788836100,"open":3328304.636929135,"high":3334162.4149472546,"low":3327073.965953794,"close":3328266.592162735},{"time":1788836160,"open":3328266.592162735,"high":3334836.843178195,"low":3327248.167197305,"close":3328597.5492657674},{"time":1788836220,"open":3328597.5492657674,"high":3334626.0843560263,"low":3327202.2076522964,"close":3328684.508513283},{"time":1788836280,"open":3328684.508513283,"high":3332560.6478987713,"low":3325483.559201202,"close":3326481.223286893},{"time":1788836340,"open":3326481.223286893,"high":3332096.9784899997,"low":3325290.111275166,"close":3326721.5836305427},{"time":1788836400,"open":3326721.4541367833,"high":3332518.366414931,"low":3325131.079453238,"close":3326594.43537737},{"time":1788836460,"open":3326594.43537737,"high":3334878.8651313395,"low":3325460.1810997752,"close":3327296.3360758224},{"time":1788836520,"open":3327296.3360758224,"high":3334457.3475034097,"low":3326972.3005886925,"close":3328113.8921006243},{"time":1788836580,"open":3328113.8921006243,"high":3332602.6699405173,"low":3325352.420808956,"close":3326985.2172840014},{"time":1788836640,"open":3326985.2172840014,"high":3332813.4287544824,"low":3315894.132686998,"close":3325095.2863959377},{"time":1788836700,"open":3322729.952717928,"high":3329558.047379255,"low":3321988.1470558736,"close":3323630.079149774},{"time":1788836760,"open":3323630.079149774,"high":3330948.0660464047,"low":3323300.8572881916,"close":3324829.271224474},{"time":1788836820,"open":3324829.271224474,"high":3330189.8740461413,"low":3323293.275368189,"close":3324616.5969110634},{"time":1788836880,"open":3324616.5969110634,"high":3330526.8482684805,"low":3322838.1024733773,"close":3324456.9254733487},{"time":1788836940,"open":3324456.9254733487,"high":3331453.5273799137,"low":3324321.4679641016,"close":3326009.735068355},{"time":1788837000,"open":3326009.924138246,"high":3330611.281155524,"low":3322300.819297932,"close":3325181.6096788314},{"time":1788837060,"open":3325181.6096788314,"high":3330232.1851338423,"low":3322601.1068044733,"close":3324069.9206328387},{"time":1788837120,"open":3324069.9206328387,"high":3328884.2881678627,"low":3322922.398589919,"close":3323939.962325183},{"time":1788837180,"open":3323939.962325183,"high":3328463.070365994,"low":3321446.8454402676,"close":3323092.7520913556},{"time":1788837240,"open":3323092.7520913556,"high":3328842.166387676,"low":3320521.429929563,"close":3323012.7856549704},{"time":1788837300,"open":3319073.355589924,"high":3324096.460542668,"low":3316205.4653251083,"close":3319118.3144540098},{"time":1788837360,"open":3319118.3144540098,"high":3325232.400353257,"low":3317062.4688044307,"close":3319516.260446896},{"time":1788837420,"open":3319516.260446896,"high":3324937.8974394007,"low":3319337.2934547476,"close":3320196.1916314736},{"time":1788837480,"open":3320196.1916314736,"high":3325442.75957744,"low":3316561.813850875,"close":3319106.685870161},{"time":1788837540,"open":3319106.685870161,"high":3323255.023645935,"low":3316302.651286681,"close":3317890.9733271403},{"time":1788837600,"open":3317890.912946986,"high":3322455.5981308147,"low":3315119.2592881327,"close":3316365.8257546406},{"time":1788837660,"open":3316365.8257546406,"high":3320856.868056117,"low":3312145.472022776,"close":3314816.848687099},{"time":1788837720,"open":3314816.848687099,"high":3320015.431174697,"low":3302639.7595733744,"close":3312784.1746281325},{"time":1788837780,"open":3312784.1746281325,"high":3323258.7672574464,"low":3312747.520111432,"close":3315827.414439056},{"time":1788837840,"open":3315827.414439056,"high":3320772.724367975,"low":3312145.472022776,"close":3313938.9444844527},{"time":1788837900,"open":3325779.338605467,"high":3333355.311714056,"low":3324511.457486062,"close":3326392.6429148004},{"time":1788837960,"open":3326392.6429148004,"high":3333313.089551218,"low":3323798.906348362,"close":3326184.176930313},{"time":1788838020,"open":3326184.176930313,"high":3331750.8695262214,"low":3323704.4813636784,"close":3325109.501632092},{"time":1788838080,"open":3325109.501632092,"high":3329893.094361361,"low":3321182.6621679347,"close":3323570.683333968},{"time":1788838140,"open":3323570.683333968,"high":3330610.8711296027,"low":3320370.729976565,"close":3323952.116652977},{"time":1788838200,"open":3323952.0192815065,"high":3333904.1021679407,"low":3323674.598408632,"close":3326890.022996178},{"time":1788838260,"open":3326890.022996178,"high":3341261.4083761335,"low":3326150.0021899375,"close":3329312.146556699},{"time":1788838320,"open":3329312.146556699,"high":3336648.5426719985,"low":3328058.021672681,"close":3330744.7377721835},{"time":1788838380,"open":3330744.7377721835,"high":3338252.9848128324,"low":3328639.4208379257,"close":3332310.221150492},{"time":1788838440,"open":3332310.221150492,"high":3338759.6507520434,"low":3330019.7412532344,"close":3331654.8399271294},{"time":1788838500,"open":3353983.8003411284,"high":3361433.764015626,"low":3352614.6226362297,"close":3354654.6464389507},{"time":1788838560,"open":3354654.6464389507,"high":3360328.6304488117,"low":3353468.2237573527,"close":3354697.5196620957},{"time":1788838620,"open":3354697.5196620957,"high":3360753.681820663,"low":3353719.946321592,"close":3355078.734118692},{"time":1788838680,"open":3355078.734118692,"high":3359606.0431166636,"low":3352890.6564927767,"close":3353413.284499265},{"time":1788838740,"open":3353413.284499265,"high":3360158.609900071,"low":3352358.753577772,"close":3353631.476037828},{"time":1788838800,"open":3353631.292447822,"high":3359605.859199588,"low":3352323.9405756486,"close":3353476.0302919596},{"time":1788838860,"open":3353476.0302919596,"high":3360158.425952746,"low":3352220.527532526,"close":3353927.0222192616},{"time":1788838920,"open":3353927.0222192616,"high":3359223.3129858635,"low":3352396.8227502634,"close":3353416.0972024873},{"time":1788838980,"open":3353416.0972024873,"high":3361561.0954030696,"low":3352888.7086699703,"close":3354470.462477755},{"time":1788839040,"open":3354470.462477755,"high":3360328.446492179,"low":3353511.129566294,"close":3354794.6844310933},{"time":1788839100,"open":3354272.793810828,"high":3359508.2053512917,"low":3353365.751160537,"close":3353826.0962731964},{"time":1788839160,"open":3353826.0962731964,"high":3358233.249675636,"low":3351921.0946775745,"close":3353212.180428976},{"time":1788839220,"open":3353212.180428976,"high":3357340.7807026776,"low":3350202.8683105977,"close":3351425.564041817},{"time":1788839280,"open":3351425.564041817,"high":3357383.2792251995,"low":3350425.9469695063,"close":3350955.6932471264},{"time":1788839340,"open":3350955.6932471264,"high":3357553.2733152867,"low":3349874.706819656,"close":3350936.4287443147},{"time":1788839400,"open":3350936.120027158,"high":3358827.9195467248,"low":3350936.120027158,"close":3354415.743411855},{"time":1788839460,"open":3354415.743411855,"high":3358657.9254722986,"low":3352571.7928999737,"close":3354728.3885525106},{"time":1788839520,"open":3354728.3885525106,"high":3357637.9610257423,"low":3351836.8152588024,"close":3352944.0463297274},{"time":1788839580,"open":3352944.0463297274,"high":3357382.9699141034,"low":3351643.965901939,"close":3352376.114288914},{"time":1788839640,"open":3352376.114288914,"high":3356490.5010233666,"low":3351098.606661667,"close":3351960.4830387738},{"time":1788839700,"open":3353291.0488705398,"high":3359353.41903719,"low":3352845.6470183195,"close":3353404.928498666},{"time":1788839760,"open":3353404.928498666,"high":3357950.411218064,"low":3352333.6030294476,"close":3353375.5353727234},{"time":1788839820,"open":3353375.5353727234,"high":3358970.780541064,"low":3352638.526656207,"close":3353170.495228826},{"time":1788839880,"open":3353170.495228826,"high":3358715.688210314,"low":3352759.077265293,"close":3353541.3305908153},{"time":1788839940,"open":3353541.3305908153,"high":3358715.688210314,"low":3352955.090060485,"close":3353624.0494205514},{"time":1788840000,"open":3353624.016761397,"high":3359055.7786059296,"low":3351940.336184873,"close":3353166.1417321237},{"time":1788840060,"open":3353166.1417321237,"high":3359565.9632624616,"low":3353166.1417321237,"close":3353937.2335581817},{"time":1788840120,"open":3353937.2335581817,"high":3358503.0785613535,"low":3352409.731476442,"close":3353349.7985971523},{"time":1788840180,"open":3353349.7985971523,"high":3357780.3169646,"low":3352489.7598312,"close":3352933.7897466873},{"time":1788840240,"open":3352933.7897466873,"high":3357567.7400243785,"low":3352297.598688546,"close":3352670.531921506},{"time":1788840300,"open":3351106.724587826,"high":3356426.604028159,"low":3350472.771924544,"close":3350901.157486494},{"time":1788840360,"open":3350901.157486494,"high":3357149.028502647,"low":3349880.8625878934,"close":3351430.950897314},{"time":1788840420,"open":3351430.950897314,"high":3355449.206209734,"low":3348737.540812702,"close":3350010.3374847467},{"time":1788840480,"open":3350010.3374847467,"high":3356299.1173561905,"low":3349532.2718028254,"close":3350374.932652735},{"time":1788840540,"open":3350374.932652735,"high":3356171.630684222,"low":3349553.8733776733,"close":3349967.6614694},{"time":1788840600,"open":3349967.832793953,"high":3354896.9355411753,"low":3348575.621547313,"close":3349379.118333749},{"time":1788840660,"open":3349379.118333749,"high":3354981.9266601675,"low":3348893.987443324,"close":3349106.823793318},{"time":1788840720,"open":3349106.823793318,"high":3354896.9355411753,"low":3339887.9288827362,"close":3349370.406063957},{"time":1788840780,"open":3349370.406063957,"high":3355236.900017144,"low":3346091.9468797916,"close":3347272.1566245346},{"time":1788840840,"open":3347272.1566245346,"high":3353919.537672764,"low":3346980.326174471,"close":3348089.1339520677},{"time":1788840900,"open":3347550.2943401076,"high":3352190.0755508956,"low":3346107.3313700035,"close":3347356.841167542},{"time":1788840960,"open":3347356.841167542,"high":3353209.804837719,"low":3345689.4604580654,"close":3346796.4280461757},{"time":1788841020,"open":3346796.4280461757,"high":3353847.1356419837,"low":3346796.4280461757,"close":3348267.080316474},{"time":1788841080,"open":3348267.080316474,"high":3354314.511565111,"low":3347619.5030630263,"close":3348784.92573525},{"time":1788841140,"open":3348784.92573525,"high":3354017.090523121,"low":3347878.6479035043,"close":3348748.8351781745},{"time":1788841200,"open":3348748.8157635024,"high":3353337.2515572985,"low":3347341.819330233,"close":3348683.151143894},{"time":1788841260,"open":3348683.151143894,"high":3354102.048517982,"low":3347398.915342594,"close":3348308.6196502014},{"time":1788841320,"open":3348308.6196502014,"high":3353252.2741172225,"low":3346328.515848213,"close":3347985.993625138},{"time":1788841380,"open":3347985.993625138,"high":3352232.5448363107,"low":3346718.5559017416,"close":3347063.8728015516},{"time":1788841440,"open":3347063.8728015516,"high":3351977.612516083,"low":3345424.2758413544,"close":3346559.403454553},{"time":1788841500,"open":3346332.64734956,"high":3352727.663629216,"low":3344106.8864883655,"close":3345554.1851885994},{"time":1788841560,"open":3345554.1851885994,"high":3352430.262741599,"low":3345554.1851885994,"close":3346761.4859702904},{"time":1788841620,"open":3346761.4859702904,"high":3353364.9512455384,"low":3346206.000072385,"close":3347133.66528341},{"time":1788841680,"open":3347133.66528341,"high":3353492.408768803,"low":3346278.52459411,"close":3347380.1992586646},{"time":1788841740,"open":3347380.1992586646,"high":3352642.69194704,"low":3345499.2265520506,"close":3346348.0514380345},{"time":1788841800,"open":3346348.009345145,"high":3352855.0789777404,"low":3346130.7606543764,"close":3347451.871749388},{"time":1788841860,"open":3347451.871749388,"high":3353237.451542724,"low":3346816.7761441423,"close":3347663.604334358},{"time":1788841920,"open":3347663.604334358,"high":3354554.512599889,"low":3347663.604334358,"close":3348735.320062301},{"time":1788841980,"open":3348735.320062301,"high":3354342.0833971202,"low":3348509.6497014575,"close":3349364.2420513146},{"time":1788842040,"open":3349364.2420513146,"high":3353407.3949049385,"low":3347670.1146890107,"close":3349278.539291143},{"time":1788842100,"open":3357219.5681991503,"high":3360676.828024098,"low":3354032.119279713,"close":3355185.2763092583},{"time":1788842160,"open":3355185.2763092583,"high":3359612.1636971016,"low":3353400.8169032424,"close":3354139.361827188},{"time":1788842220,"open":3354139.361827188,"high":3360080.61600098,"low":3353528.06847276,"close":3354244.5995339137},{"time":1788842280,"open":3354244.5995339137,"high":3360250.9622932994,"low":3354095.288154245,"close":3354788.055616761},{"time":1788842340,"open":3354788.055616761,"high":3360762.0011702576,"low":3354788.055616761,"close":3355605.4267764776},{"time":1788842400,"open":3355602.236708053,"high":3361056.911927799,"low":3354393.8170731766,"close":3355393.3535508197},{"time":1788842460,"open":3355393.3535508197,"high":3359694.1428847867,"low":3353627.6725505535,"close":3354314.7011974957},{"time":1788842520,"open":3354314.7011974957,"high":3359566.383287004,"low":3351450.5747408303,"close":3353685.467609297},{"time":1788842580,"open":3353685.467609297,"high":3359651.5563521925,"low":3351687.0713124783,"close":3353403.113204075},{"time":1788842640,"open":3353403.113204075,"high":3360205.1812759163,"low":3353003.8863234767,"close":3353602.0524892537},{"time":1788842700,"open":3346077.89989114,"high":3352751.1958469516,"low":3345357.0396697773,"close":3346913.5440983945},{"time":1788842760,"open":3346913.5440983945,"high":3352198.813037928,"low":3346242.7691158494,"close":3346978.824365218},{"time":1788842820,"open":3346978.824365218,"high":3352878.66880288,"low":3346491.079691782,"close":3347423.550030706},{"time":1788842880,"open":3347423.550030706,"high":3352198.813037928,"low":3346241.861506307,"close":3347016.294071267},{"time":1788842940,"open":3347016.294071267,"high":3352156.3220526185,"low":3346569.81644922,"close":3347058.5691868206},{"time":1788843000,"open":3347058.5204902017,"high":3353048.5839603497,"low":3346631.516620542,"close":3347080.116529174},{"time":1788843060,"open":3347080.116529174,"high":3353855.912669484,"low":3346930.731984495,"close":3347718.5902115274},{"time":1788843120,"open":3347718.5902115274,"high":3352538.692144054,"low":3346209.1123617557,"close":3346662.5204118616},{"time":1788843180,"open":3346662.5204118616,"high":3351773.8544196105,"low":3344351.886299233,"close":3346361.519805436},{"time":1788843240,"open":3346361.519805436,"high":3350414.1429094886,"low":3342979.637211683,"close":3345320.3672392764},{"time":1788843300,"open":3347454.5058426973,"high":3352253.904432171,"low":3344712.209882209,"close":3346617.683223879},{"time":1788843360,"open":3346617.683223879,"high":3352126.350157051,"low":3344205.368545718,"close":3345203.5649191253},{"time":1788843420,"open":3345203.5649191253,"high":3351786.205423397,"low":3344221.1633792915,"close":3345092.5121153207},{"time":1788843480,"open":3345092.5121153207,"high":3358460.3181898855,"low":3344267.5214441004,"close":3345219.683024561},{"time":1788843540,"open":3345219.683024561,"high":3351998.7958819307,"low":3343465.9361511925,"close":3345835.399343917},{"time":1788843600,"open":3345835.3598800255,"high":3351105.876430033,"low":3337917.0586580825,"close":3342000.115777797},{"time":1788843660,"open":3342000.115777797,"high":3352041.2744365474,"low":3341030.6564507107,"close":3343055.5826695366},{"time":1788843720,"open":3343055.5826695366,"high":3355952.938827427,"low":3343055.5826695366,"close":3348164.6933056153},{"time":1788843780,"open":3348164.6933056153,"high":3355315.1674593487,"low":3347025.0823858758,"close":3348052.341532221},{"time":1788843840,"open":3348052.341532221,"high":3353699.479993551,"low":3342913.8557827147,"close":3345332.851443646},{"time":1788843900,"open":3345192.985754085,"high":3349605.2473410657,"low":3341284.032007554,"close":3342373.4989136746},{"time":1788843960,"open":3342373.4989136746,"high":3352113.7098409785,"low":3341576.0722204247,"close":3344617.437093307},{"time":1788844020,"open":3344617.437093307,"high":3352751.4545443463,"low":3344617.437093307,"close":3346584.7677687122},{"time":1788844080,"open":3346584.7677687122,"high":3350795.7041206853,"low":3339690.360362208,"close":3343826.121223747},{"time":1788844140,"open":3343826.121223747,"high":3349222.6005190453,"low":3340935.400158404,"close":3342614.6228404534},{"time":1788844200,"open":3342614.4145408003,"high":3352028.46832756,"low":3342614.4145408003,"close":3345586.1819354477},{"time":1788844260,"open":3345586.1819354477,"high":3350838.0116221253,"low":3342908.245895698,"close":3344666.251617983},{"time":1788844320,"open":3344666.251617983,"high":3351773.37046211,"low":3344465.0091356756,"close":3345457.4242495946},{"time":1788844380,"open":3345457.4242495946,"high":3353006.343478453,"low":3345457.4242495946,"close":3347140.7408699775},{"time":1788844440,"open":3347140.7408699775,"high":3352411.1151257353,"low":3344573.3612742955,"close":3346476.2434094185},{"time":1788844500,"open":3346238.1232035905,"high":3351874.9796216437,"low":3342093.628800106,"close":3343541.261081223},{"time":1788844560,"open":3343541.261081223,"high":3352300.1124780322,"low":3343033.002298405,"close":3345110.84961918},{"time":1788844620,"open":3345110.84961918,"high":3352512.678906226,"low":3345110.84961918,"close":3347019.025779434},{"time":1788844680,"open":3347019.025779434,"high":3354553.3166168896,"low":3346651.0368891214,"close":3348680.2844107207},{"time":1788844740,"open":3348680.2844107207,"high":3356636.467613192,"low":3348345.290103238,"close":3350041.1339490972},{"time":1788844800,"open":3350041.1951077916,"high":3362333.2812756407,"low":3350016.5128345233,"close":3351350.353637725},{"time":1788844860,"open":3351350.353637725,"high":3356423.962460217,"low":3350147.2736988477,"close":3350646.0545702265},{"time":1788844920,"open":3350646.0545702265,"high":3356381.449173802,"low":3348726.1612155302,"close":3350100.32706783},{"time":1788844980,"open":3350100.32706783,"high":3356806.5820379513,"low":3348243.2048853138,"close":3349678.353130015},{"time":1788845040,"open":3349678.353130015,"high":3355998.8295960673,"low":3348424.8007255313,"close":3349756.920326361},{"time":1788845100,"open":3354991.5030493224,"high":3361668.963605887,"low":3354663.4346961603,"close":3355524.8078062166},{"time":1788845160,"open":3355524.8078062166,"high":3361754.1230476503,"low":3354967.5100059276,"close":3355634.8587867618},{"time":1788845220,"open":3355634.8587867618,"high":3363372.152441153,"low":3353819.8788340488,"close":3356115.65802839},{"time":1788845280,"open":3356115.65802839,"high":3360306.4125376744,"low":3353368.759485948,"close":3354495.6695503565},{"time":1788845340,"open":3354495.6695503565,"high":3360859.9489091355,"low":3353572.2490528766,"close":3354596.9532444268},{"time":1788845400,"open":3354596.959628011,"high":3360519.317536937,"low":3353184.2309596487,"close":3354411.73222899},{"time":1788845460,"open":3354411.73222899,"high":3359838.0420015343,"low":3351439.9115179097,"close":3352806.3166621537},{"time":1788845520,"open":3352806.3166621537,"high":3358943.867861318,"low":3351610.899037388,"close":3352907.231404971},{"time":1788845580,"open":3352907.231404971,"high":3357581.3167905128,"low":3350152.202973764,"close":3351305.2753411154},{"time":1788845640,"open":3351305.2753411154,"high":3356601.9832083713,"low":3347836.607115013,"close":3349561.129190478},{"time":1788845700,"open":3349510.532202091,"high":3356721.5961750476,"low":3347080.826075683,"close":3348161.847667981},{"time":1788845760,"open":3348161.847667981,"high":3356338.3844750975,"low":3346106.4252149425,"close":3348857.70312897},{"time":1788845820,"open":3348857.70312897,"high":3356551.2798639587,"low":3346297.871781269,"close":3348596.971599885},{"time":1788845880,"open":3348596.971599885,"high":3357530.5986527205,"low":3348596.971599885,"close":3350683.7073217314},{"time":1788845940,"open":3350683.7073217314,"high":3358084.12666376,"low":3349577.344572941,"close":3350870.052923825},{"time":1788846000,"open":3350870.2459006566,"high":3356934.6848899922,"low":3348512.8649020093,"close":3350307.492687209},{"time":1788846060,"open":3350307.492687209,"high":3355359.25892169,"low":3347018.9682734073,"close":3348317.05302263},{"time":1788846120,"open":3348317.05302263,"high":3356040.52420528,"low":3347794.789212833,"close":3349196.1473145983},{"time":1788846180,"open":3349196.1473145983,"high":3354465.098236978,"low":3346791.001416279,"close":3347592.632308184},{"time":1788846240,"open":3347592.632308184,"high":3352889.672268676,"low":3345624.8287693565,"close":3346865.590985991},{"time":1788846300,"open":3345390.507517442,"high":3351794.9765987676,"low":3344270.5212866887,"close":3345489.5942343213},{"time":1788846360,"open":3345489.5942343213,"high":3354298.58543572,"low":3344796.240511915,"close":3345920.0660471427},{"time":1788846420,"open":3345920.0660471427,"high":3351284.252829572,"low":3344269.317366053,"close":3345523.5142236114},{"time":1788846480,"open":3345523.5142236114,"high":3353582.50979095,"low":3344328.554062927,"close":3345824.392132064},{"time":1788846540,"open":3345824.392132064,"high":3352901.5447653565,"low":3345824.392132064,"close":3347793.5518889492},{"time":1788846600,"open":3347793.589973407,"high":3354603.995491273,"low":3346015.7616025056,"close":3347484.726641774},{"time":1788846660,"open":3347484.726641774,"high":3353284.6257391768,"low":3346542.881919272,"close":3347269.727120571},{"time":1788846720,"open":3347269.727120571,"high":3352944.1432225066,"low":3345119.58423696,"close":3346243.063837946},{"time":1788846780,"open":3346243.063837946,"high":3351326.851268324,"low":3344090.1742418553,"close":3344873.352361139},{"time":1788846840,"open":3344873.352361139,"high":3351199.170324573,"low":3344152.8747297553,"close":3344824.4541156404},{"time":1788846900,"open":3350733.328839192,"high":3356565.0449401247,"low":3349419.5910765207,"close":3350593.791426398},{"time":1788846960,"open":3350593.791426398,"high":3357119.306446142,"low":3349147.5761326137,"close":3350230.9644902875},{"time":1788847020,"open":3350230.9644902875,"high":3355413.8864276274,"low":3348620.7941058,"close":3349643.7514457917},{"time":1788847080,"open":3349643.7514457917,"high":3354092.1859132783,"low":3347413.9269595677,"close":3348222.2265809663},{"time":1788847140,"open":3348222.2265809663,"high":3354305.363415593,"low":3347881.1631656443,"close":3348498.487713959},{"time":1788847200,"open":3348498.3423347836,"high":3355413.7407482117,"low":3345194.8545000157,"close":3347497.2568519064},{"time":1788847260,"open":3347497.2568519064,"high":3354219.9467870817,"low":3346056.743520599,"close":3348049.1238758345},{"time":1788847320,"open":3348049.1238758345,"high":3354688.937271811,"low":3343420.457639651,"close":3346046.690522865},{"time":1788847380,"open":3346046.690522865,"high":3354774.208269035,"low":3345288.8196068266,"close":3347320.18096055},{"time":1788847440,"open":3347320.18096055,"high":3353921.498296799,"low":3345487.1699699587,"close":3347797.1690788446},{"time":1788847500,"open":3347929.616430747,"high":3353030.8954935796,"low":3343329.773421834,"close":3345538.195217186},{"time":1788847560,"open":3345538.195217186,"high":3352050.2402298325,"low":3343862.0534674088,"close":3345823.3992074872},{"time":1788847620,"open":3345823.3992074872,"high":3353968.913571947,"low":3345547.961473909,"close":3347035.2075979933},{"time":1788847680,"open":3347035.2075979933,"high":3355759.67535792,"low":3347035.2075979933,"close":3349361.685910093},{"time":1788847740,"open":3349361.685910093,"high":3355972.8612848213,"low":3348923.4608366434,"close":3350221.903933234},{"time":1788847800,"open":3350221.9185704547,"high":3354821.67193687,"low":3344846.7023735642,"close":3347718.8238610704},{"time":1788847860,"open":3347718.8238610704,"high":3353542.5563698723,"low":3344712.3181396066,"close":3345974.1071209637},{"time":1788847920,"open":3345974.1071209637,"high":3352476.626730707,"low":3345075.9165923926,"close":3345902.5470969},{"time":1788847980,"open":3345902.5470969,"high":3354523.211637904,"low":3345902.5470969,"close":3347880.453008473},{"time":1788848040,"open":3347880.453008473,"high":3354992.2206791365,"low":3347298.5387949175,"close":3348433.2449497185},{"time":1788848100,"open":3345889.5370456814,"high":3353679.0691754767,"low":3345814.6306423605,"close":3347331.520344326},{"time":1788848160,"open":3347331.520344326,"high":3353551.2547894875,"low":3342217.9531838247,"close":3347000.8151935055},{"time":1788848220,"open":3347000.8151935055,"high":3353093.587052243,"low":3343672.0618973826,"close":3345858.489465716},{"time":1788848280,"open":3345858.489465716,"high":3349802.0328004705,"low":3342871.8980996283,"close":3343604.1115238937},{"time":1788848340,"open":3343604.1115238937,"high":3348481.2841452486,"low":3341071.0931570446,"close":3342472.0285926918},{"time":1788848400,"open":3342472.1236306946,"high":3347501.4690336687,"low":3338948.532015742,"close":3340768.1410738635},{"time":1788848460,"open":3340768.1410738635,"high":3349706.5681654303,"low":3340275.9819634124,"close":3341608.4234462394},{"time":1788848520,"open":3341608.4234462394,"high":3348055.3313887035,"low":3335780.41280598,"close":3339088.3702098373},{"time":1788848580,"open":3339088.3702098373,"high":3348737.008133362,"low":3337413.5539640873,"close":3340528.8202996063},{"time":1788848640,"open":3340528.8202996063,"high":3346478.9539166815,"low":3339544.348465562,"close":3340604.1322950055},{"time":1788848700,"open":3340603.999631178,"high":3347458.731301082,"low":3338529.7337389085,"close":3340148.3839785685},{"time":1788848760,"open":3340148.3839785685,"high":3345669.3299174155,"low":3338072.033967324,"close":3339113.0089223846},{"time":1788848820,"open":3339113.0089223846,"high":3345711.9347122647,"low":3338701.4469849328,"close":3340035.135079719},{"time":1788848880,"open":3340035.135079719,"high":3344476.395661638,"low":3336287.889113693,"close":3337844.3284934196},{"time":1788848940,"open":3337844.3284934196,"high":3344476.395661638,"low":3336926.771513717,"close":3338042.2746891784},{"time":1788849000,"open":3338042.304109883,"high":3344092.981982029,"low":3337362.1658386565,"close":3338175.1281830515},{"time":1788849060,"open":3338175.1281830515,"high":3346180.6169480393,"low":3337818.9614347606,"close":3339116.94519514},{"time":1788849120,"open":3339116.94519514,"high":3345754.5689957924,"low":3338011.1918938877,"close":3339481.2057249714},{"time":1788849180,"open":3339481.2057249714,"high":3346138.012152815,"low":3338375.697859858,"close":3339962.580296575},{"time":1788849240,"open":3339962.580296575,"high":3344263.401162928,"low":3337389.710618582,"close":3338209.428965112},{"time":1788849300,"open":3338209.501261929,"high":3344604.3119600373,"low":3336848.238674768,"close":3338042.024065429},{"time":1788849360,"open":3338042.024065429,"high":3344263.4735908583,"low":3336851.090435728,"close":3338128.6686419747},{"time":1788849420,"open":3338128.6686419747,"high":3343965.240017826,"low":3336200.9010962797,"close":3337977.523185246},{"time":1788849480,"open":3337977.523185246,"high":3345413.803086838,"low":3336848.548477579,"close":3339397.3630284234},{"time":1788849540,"open":3339397.3630284234,"high":3344817.3359407745,"low":3338617.9233357045,"close":3339193.305190527},{"time":1788849600,"open":3339193.3578515607,"high":3344902.598284141,"low":3338466.595761998,"close":3339163.57435021},{"time":1788849660,"open":3339163.57435021,"high":3344817.3886905024,"low":3338469.273458674,"close":3339190.008181797},{"time":1788849720,"open":3339190.008181797,"high":3344689.5743000447,"low":3338032.678038869,"close":3338890.8316509724},{"time":1788849780,"open":3338890.8316509724,"high":3343581.8495827424,"low":3336654.947892063,"close":3337585.022180206},{"time":1788849840,"open":3337585.022180206,"high":3346138.137391901,"low":3336610.4653761145,"close":3339149.1705749175},{"time":1788849900,"open":3339775.5097937873,"high":3346978.8515046537,"low":3338979.5565026402,"close":3339877.55550512},{"time":1788849960,"open":3339877.55550512,"high":3348044.171214468,"low":3339877.55550512,"close":3342347.98864468},{"time":1788850020,"open":3342347.98864468,"high":3348129.396791253,"low":3341302.828557035,"close":3342626.0070787785},{"time":1788850080,"open":3342626.0070787785,"high":3346893.6259278688,"low":3339112.4699983224,"close":3341198.5526313134},{"time":1788850140,"open":3341198.5526313134,"high":3344720.3737198487,"low":3334797.738402569,"close":3337611.7381185875},{"time":1788850200,"open":3337611.640348906,"high":3344251.5350833447,"low":3337096.506559583,"close":3338191.370971106},{"time":1788850260,"open":3338191.370971106,"high":3345742.9826333947,"low":3335099.9018557314,"close":3337883.0297413594},{"time":1788850320,"open":3337883.0297413594,"high":3342887.9258947275,"low":3335497.164092423,"close":3336766.080776449},{"time":1788850380,"open":3336766.080776449,"high":3342674.861959006,"low":3334583.1280482924,"close":3335714.1806524317},{"time":1788850440,"open":3335714.1806524317,"high":3340416.384240359,"low":3333631.971427751,"close":3334474.10065143},{"time":1788850500,"open":3333832.4821778773,"high":3341776.0379718733,"low":3333141.792247848,"close":3334274.4178738543},{"time":1788850560,"open":3334274.4178738543,"high":3343309.803125653,"low":3333377.093228724,"close":3335245.5414662254},{"time":1788850620,"open":3335245.5414662254,"high":3341733.4333842685,"low":3332493.9869556306,"close":3333785.563319235},{"time":1788850680,"open":3333785.563319235,"high":3341690.8287966633,"low":3333174.107418053,"close":3335836.6271364493},{"time":1788850740,"open":3335836.6271364493,"high":3342287.293023133,"low":3333717.003252778,"close":3335617.4154666765},{"time":1788850800,"open":3335617.269113942,"high":3341690.682177454,"low":3332885.3555974355,"close":3334682.289443418},{"time":1788850860,"open":3334682.289443418,"high":3343054.028920995,"low":3333086.270556097,"close":3334664.472011939},{"time":1788850920,"open":3334664.472011939,"high":3343224.447263938,"low":3333309.827245193,"close":3335904.7775018625},{"time":1788850980,"open":3335904.7775018625,"high":3340966.4042199473,"low":3334509.1212845244,"close":3335385.815664467},{"time":1788851040,"open":3335385.815664467,"high":3341349.845491568,"low":3333437.068797966,"close":3334982.3800762626},{"time":1788851100,"open":3334949.3566962644,"high":3341529.779879494,"low":3334424.152288145,"close":3335964.7526975772},{"time":1788851160,"open":3335964.7526975772,"high":3346897.9045258733,"low":3335469.7109174705,"close":3337591.5552043007},{"time":1788851220,"open":3337591.5552043007,"high":3345364.154626908,"low":3337591.5552043007,"close":3339800.3449504944},{"time":1788851280,"open":3339800.3449504944,"high":3345236.3421353274,"low":3338205.052721024,"close":3339699.583251678},{"time":1788851340,"open":3339699.583251678,"high":3344725.0921690054,"low":3338173.5480749104,"close":3338639.1511429157},{"time":1788851400,"open":3338639.12743825,"high":3345619.7558558397,"low":3338243.7556035006,"close":3339795.9661682965},{"time":1788851460,"open":3339795.9661682965,"high":3345704.964182955,"low":3339555.3789242636,"close":3340888.3778443043},{"time":1788851520,"open":3340888.3778443043,"high":3345832.776673628,"low":3338962.2944247965,"close":3340142.486714374},{"time":1788851580,"open":3340142.486714374,"high":3345236.318383821,"low":3339302.854585446,"close":3339938.0798794497},{"time":1788851640,"open":3339938.0798794497,"high":3345364.1308744936,"low":3338585.5087401588,"close":3340159.2210380444},{"time":1788851700,"open":3340159.4345815177,"high":3344512.2614250993,"low":3337082.4572856706,"close":3338479.579893092},{"time":1788851760,"open":3338479.579893092,"high":3344427.0530925365,"low":3337541.034424899,"close":3338399.1677416787},{"time":1788851820,"open":3338399.1677416787,"high":3345321.7405844466,"low":3338399.1677416787,"close":3340003.023711573},{"time":1788851880,"open":3340003.023711573,"high":3346046.011411231,"low":3339544.4917108566,"close":3340554.8864792013},{"time":1788851940,"open":3340554.8864792013,"high":3345662.573914698,"low":3339622.924499614,"close":3340546.8159963773},{"time":1788852000,"open":3340546.677711321,"high":3346940.5603534044,"low":3340388.5987235294,"close":3341685.7155085565},{"time":1788852060,"open":3341685.7155085565,"high":3347196.185340511,"low":3340582.636751502,"close":3341536.509200234},{"time":1788852120,"open":3341536.509200234,"high":3346088.477063048,"low":3339963.795446674,"close":3341514.298562561},{"time":1788852180,"open":3341514.298562561,"high":3345790.247911424,"low":3339137.9305721205,"close":3340622.3413551347},{"time":1788852240,"open":3340622.3413551347,"high":3347792.64364376,"low":3339237.6950791874,"close":3341614.840395942},{"time":1788852300,"open":3340591.329924465,"high":3349152.343410458,"low":3339580.7941913363,"close":3340922.652798741},{"time":1788852360,"open":3340922.652798741,"high":3347832.0188393923,"low":3340318.2170853675,"close":3341661.5932106227},{"time":1788852420,"open":3341661.5932106227,"high":3347661.6543786097,"low":3340448.4618623354,"close":3341710.3878201228},{"time":1788852480,"open":3341710.3878201228,"high":3347193.1521114577,"low":3340629.6136354594,"close":3341529.1996157067},{"time":1788852540,"open":3341529.1996157067,"high":3347193.1521114577,"low":3340023.3091272614,"close":3341457.029368252},{"time":1788852600,"open":3341457.066579859,"high":3346171.0026108646,"low":3339787.0487626465,"close":3340948.600034381},{"time":1788852660,"open":3340948.600034381,"high":3345532.135875815,"low":3339131.1743119927,"close":3340599.67194568},{"time":1788852720,"open":3340599.67194568,"high":3346895.0515772537,"low":3339571.083326646,"close":3341442.5390144223},{"time":1788852780,"open":3341442.5390144223,"high":3346852.460461584,"low":3339402.6528504114,"close":3340740.675860455},{"time":1788852840,"open":3340740.675860455,"high":3346980.233808594,"low":3340740.675860455,"close":3342036.556687346},{"time":1788852900,"open":3341540.9021542366,"high":3346994.863671257,"low":3340904.439556557,"close":3342043.5376312},{"time":1788852960,"open":3342043.5376312,"high":3347463.2964604623,"low":3341309.972661594,"close":3342171.7485252577},{"time":1788853020,"open":3342171.7485252577,"high":3348868.5948280785,"low":3342107.190475191,"close":3342976.441501632},{"time":1788853080,"open":3342976.441501632,"high":3348272.407641817,"low":3341788.288563384,"close":3343340.1441452904},{"time":1788853140,"open":3343340.1441452904,"high":3349741.3853822937,"low":3342117.7736508143,"close":3343168.341000249},{"time":1788853200,"open":3343168.443895286,"high":3349762.978705472,"low":3342238.2041593925,"close":3343861.1149654924},{"time":1788853260,"open":3343861.1149654924,"high":3355340.322058936,"low":3342003.0874841423,"close":3344907.464896973},{"time":1788853320,"open":3344907.464896973,"high":3347463.399487688,"low":3340856.611284706,"close":3342274.4909743937},{"time":1788853380,"open":3342274.4909743937,"high":3346185.855477808,"low":3339647.5168600027,"close":3340613.2684426317},{"time":1788853440,"open":3340613.2684426317,"high":3344610.217865623,"low":3338190.429816564,"close":3339302.923877156},{"time":1788853500,"open":3339302.8370835218,"high":3344184.282941819,"low":3335839.851459097,"close":3337350.6415140163},{"time":1788853560,"open":3337350.6415140163,"high":3340947.8382009105,"low":3334552.0118900365,"close":3335455.185580562},{"time":1788853620,"open":3335455.185580562,"high":3340436.8206102406,"low":3332546.2235108265,"close":3334641.348869048},{"time":1788853680,"open":3334641.348869048,"high":3339883.218220348,"low":3332467.909276038,"close":3333754.470288938},{"time":1788853740,"open":3333754.470288938,"high":3338222.4110506712,"low":3331582.144053723,"close":3332859.1643234906},{"time":1788853800,"open":3332859.1416454283,"high":3336604.165976672,"low":3326937.4109245343,"close":3331165.2093658773},{"time":1788853860,"open":3331165.2093658773,"high":3345130.88409722,"low":3325051.5843010447,"close":3330022.885637541},{"time":1788853920,"open":3330022.885637541,"high":3337115.183563865,"low":3327333.3415641044,"close":3329581.898664231},{"time":1788853980,"open":3329581.898664231,"high":3339542.51710303,"low":3329581.898664231,"close":3333917.1287053335},{"time":1788854040,"open":3333917.1287053335,"high":3340479.38267955,"low":3333079.0306230406,"close":3334492.2741036112},{"time":1788854100,"open":3334492.3587138397,"high":3343502.9882426397,"low":3333192.165545636,"close":3337388.4669390577},{"time":1788854160,"open":3337388.4669390577,"high":3343758.4970427197,"low":3336356.924619447,"close":3338053.8679859987},{"time":1788854220,"open":3338053.8679859987,"high":3344737.947443025,"low":3336085.6186677283,"close":3337871.7043100502},{"time":1788854280,"open":3337871.7043100502,"high":3345547.0586432773,"low":3337871.7043100502,"close":3339361.3543598996},{"time":1788854340,"open":3339361.3543598996,"high":3349839.8038547095,"low":3338784.915336385,"close":3340458.101246344},{"time":1788854400,"open":3340457.9607255147,"high":3345717.257101262,"low":3335973.5512101296,"close":3338165.186608211},{"time":1788854460,"open":3338165.186608211,"high":3341501.3620772944,"low":3333094.6455191947,"close":3335901.704783467},{"time":1788854520,"open":3335901.704783467,"high":3339883.1397448624,"low":3331868.6900463817,"close":3333080.5894869226},{"time":1788854580,"open":3333080.5894869226,"high":3341288.438086185,"low":3333080.5894869226,"close":3334913.7803882994},{"time":1788854640,"open":3334913.7803882994,"high":3341501.3620772944,"low":3334620.2368794284,"close":3335602.977772983},{"time":1788854700,"open":3335920.048023462,"high":3342159.7037760876,"low":3335055.304199027,"close":3336069.0452814326},{"time":1788854760,"open":3336069.0452814326,"high":3342755.947622572,"low":3335914.390698462,"close":3337085.928650545},{"time":1788854820,"open":3337085.928650545,"high":3343991.0241617183,"low":3336792.2469115714,"close":3338343.1479485},{"time":1788854880,"open":3338343.1479485,"high":3344118.790700251,"low":3334728.855943061,"close":3336965.8344684453},{"time":1788854940,"open":3336965.8344684453,"high":3341691.2264681356,"low":3334148.1819884395,"close":3335672.3252546564},{"time":1788855000,"open":3335672.3879180495,"high":3341222.8119278457,"low":3333369.796335772,"close":3335037.3965549995},{"time":1788855060,"open":3335037.3965549995,"high":3341180.2230808684,"low":3333619.781186058,"close":3335829.5063616503},{"time":1788855120,"open":3335829.5063616503,"high":3341648.700397621,"low":3334624.7173237638,"close":3335949.606779347},{"time":1788855180,"open":3335949.606779347,"high":3342372.710796239,"low":3334697.615738484,"close":3336864.2333049914},{"time":1788855240,"open":3336864.2333049914,"high":3342202.355408329,"low":3334832.5558373863,"close":3335942.409951122},{"time":1788855300,"open":3339163.578764519,"high":3346665.8379387422,"low":3337994.0468276213,"close":3340104.6951889205},{"time":1788855360,"open":3340104.6951889205,"high":3344875.37917569,"low":3337605.115875902,"close":3338548.810379755},{"time":1788855420,"open":3338548.810379755,"high":3343937.519823615,"low":3336885.243795716,"close":3337993.4822305124},{"time":1788855480,"open":3337993.4822305124,"high":3344278.5595880058,"low":3336613.3762539644,"close":3338283.549807325},{"time":1788855540,"open":3338283.549807325,"high":3344619.599352397,"low":3336954.316770894,"close":3338114.485093785},{"time":1788855600,"open":3338114.238784902,"high":3344278.3128242954,"low":3336930.4276794675,"close":3338046.9486895865},{"time":1788855660,"open":3338046.9486895865,"high":3344406.2027265057,"low":3336926.5651701624,"close":3338027.1743032834},{"time":1788855720,"open":3338027.1743032834,"high":3343937.273085069,"low":3336024.605998406,"close":3337706.940357051},{"time":1788855780,"open":3337706.940357051,"high":3344278.3128242954,"low":3337207.982564023,"close":3338597.4687423017},{"time":1788855840,"open":3338597.4687423017,"high":3346239.291324849,"low":3337656.16870046,"close":3340108.8497470366},{"time":1788855900,"open":3343780.830910658,"high":3350515.487712088,"low":3341976.6747238482,"close":3344172.372764382},{"time":1788855960,"open":3344172.372764382,"high":3351369.024373544,"low":3344172.372764382,"close":3345565.1976545965},{"time":1788856020,"open":3345565.1976545965,"high":3353460.189194111,"low":3345208.849329205,"close":3346730.425846029},{"time":1788856080,"open":3346730.425846029,"high":3354100.341690203,"low":3346585.425808474,"close":3348137.8463614336},{"time":1788856140,"open":3348137.8463614336,"high":3354399.0795217124,"low":3347537.065247532,"close":3348552.790443342},{"time":1788856200,"open":3348553.0046536215,"high":3352564.1901664613,"low":3346046.965375953,"close":3346668.2777876835},{"time":1788856260,"open":3346668.2777876835,"high":3354399.2941059847,"low":3346254.923329925,"close":3348427.8762978544},{"time":1788856320,"open":3348427.8762978544,"high":3354399.2941059847,"low":3347723.442735355,"close":3348708.0679985806},{"time":1788856380,"open":3348708.0679985806,"high":3355252.830822042,"low":3347590.0339337727,"close":3349210.444859682},{"time":1788856440,"open":3349210.444859682,"high":3354826.0624640137,"low":3348573.1742575867,"close":3349474.2100680666},{"time":1788856500,"open":3349457.7190178474,"high":3355876.460706201,"low":3347658.7730124244,"close":3349770.120924972},{"time":1788856560,"open":3349770.120924972,"high":3356047.1672089393,"low":3347847.596859351,"close":3350052.0499076457},{"time":1788856620,"open":3350052.0499076457,"high":3356089.8438346237,"low":3349148.9999987814,"close":3350215.923918613},{"time":1788856680,"open":3350215.923918613,"high":3355876.460706201,"low":3349270.2055600095,"close":3350166.264395911},{"time":1788856740,"open":3350166.264395911,"high":3356217.8737116777,"low":3349613.7557196845,"close":3350511.7768671503},{"time":1788856800,"open":3350512.2679842697,"high":3355663.5694499738,"low":3349829.090054594,"close":3350872.510240774},{"time":1788856860,"open":3350872.510240774,"high":3351625.933302121,"low":3349532.656133147,"close":3350626.443324254},{"time":1788856920,"open":3350626.443324254,"high":3356943.8684081766,"low":3349393.3891772507,"close":3350446.710770537},{"time":1788856980,"open":3350446.710770537,"high":3355151.4498666925,"low":3348897.7009211644,"close":3349604.3451143014},{"time":1788857040,"open":3349604.3451143014,"high":3355706.246081914,"low":3348535.368186131,"close":3349872.561964128},{"time":1788857100,"open":3347836.2159771533,"high":3355159.127997778,"low":3346888.8227556697,"close":3348610.1825530743},{"time":1788857160,"open":3348610.1825530743,"high":3354391.4155895715,"low":3347321.10439399,"close":3348478.6550264535},{"time":1788857220,"open":3348478.6550264535,"high":3353239.8469772623,"low":3347320.2055434207,"close":3348649.921532976},{"time":1788857280,"open":3348649.921532976,"high":3352173.5797436424,"low":3346509.700849206,"close":3347785.863486937},{"time":1788857340,"open":3347785.863486937,"high":3352130.9290542975,"low":3346279.39189071,"close":3346925.559551797},{"time":1788857400,"open":3346926.443634558,"high":3352131.814512045,"low":3344241.0083920266,"close":3345912.7112136804},{"time":1788857460,"open":3345912.7112136804,"high":3348890.3612656184,"low":3341225.200882797,"close":3343276.171540106},{"time":1788857520,"open":3343276.171540106,"high":3347738.7923491243,"low":3340957.07732365,"close":3342330.715871382},{"time":1788857580,"open":3342330.715871382,"high":3348079.9979540114,"low":3341939.210353323,"close":3342346.6174518983},{"time":1788857640,"open":3342346.6174518983,"high":3346843.127636296,"low":3342346.6174518983,"close":3342826.764812892},{"time":1788857700,"open":3342682.647360662,"high":3348234.196054872,"low":3339984.4151780717,"close":3341648.4709731117},{"time":1788857760,"open":3341648.4709731117,"high":3350196.0436992673,"low":3340031.2318301527,"close":3341690.1890635584},{"time":1788857820,"open":3341690.1890635584,"high":3349215.1198770697,"low":3341690.1890635584,"close":3344017.1106119277},{"time":1788857880,"open":3344017.1106119277,"high":3348831.2801205576,"low":3341272.52692802,"close":3342997.8084871527},{"time":1788857940,"open":3342997.8084871527,"high":3348447.4403640456,"low":3341916.3111562855,"close":3342578.641254713},{"time":1788858000,"open":3342579.3371930444,"high":3348320.190912142,"low":3340232.041798121,"close":3341639.4485138566},{"time":1788858060,"open":3341639.4485138566,"high":3348234.893170713,"low":3340033.642625118,"close":3341184.234307551},{"time":1788858120,"open":3341184.234307551,"high":3348106.94655857,"low":3341184.234307551,"close":3342554.8599276408},{"time":1788858180,"open":3342554.8599276408,"high":3349173.1683264286,"low":3342271.2081704657,"close":3343460.2140760357},{"time":1788858240,"open":3343460.2140760357,"high":3348959.923972857,"low":3342900.2089659637,"close":3343662.545579731},{"time":1788858300,"open":3342915.9895606204,"high":3347956.349092215,"low":3341080.6305535063,"close":3342929.349699517},{"time":1788858360,"open":3342929.349699517,"high":3348041.627788796,"low":3341511.944324785,"close":3342976.5533945374},{"time":1788858420,"open":3342976.5533945374,"high":3348297.463878541,"low":3341360.4683051202,"close":3342944.340934284},{"time":1788858480,"open":3342944.340934284,"high":3347956.349092215,"low":3338228.7010006583,"close":3341202.974859281},{"time":1788858540,"open":3341202.974859281,"high":3346463.971902039,"low":3338341.2821096582,"close":3339732.915887384},{"time":1788858600,"open":3339733.6604065597,"high":3346763.193426327,"low":3339101.8619730114,"close":3340217.9767636484},{"time":1788858660,"open":3340217.9767636484,"high":3346336.7998483647,"low":3338767.7130881543,"close":3339819.1619570376},{"time":1788858720,"open":3339819.1619570376,"high":3347999.734802418,"low":3339819.1619570376,"close":3342420.1151241385},{"time":1788858780,"open":3342420.1151241385,"high":3350558.096270192,"low":3342420.1151241385,"close":3344577.4565190407},{"time":1788858840,"open":3344577.4565190407,"high":3350174.3420500257,"low":3344536.9925557855,"close":3345639.615670987},{"time":1788858900,"open":3344479.702427329,"high":3349993.221868532,"low":3343226.494504317,"close":3344647.374196666},{"time":1788858960,"open":3344647.374196666,"high":3348714.484618954,"low":3342558.3790910896,"close":3344003.133515054},{"time":1788859020,"open":3344003.133515054,"high":3348671.860043968,"low":3341563.058203677,"close":3342991.671131655},{"time":1788859080,"open":3342991.671131655,"high":3348842.358343912,"low":3342201.8201584374,"close":3344542.778986133},{"time":1788859140,"open":3344542.778986133,"high":3348330.8634440806,"low":3340920.1463369415,"close":3343331.784342795},{"time":1788859200,"open":3343332.595688137,"high":3347308.685954661,"low":3340464.0322706252,"close":3342106.463650381},{"time":1788859260,"open":3342106.463650381,"high":3346626.692589383,"low":3339229.9499132736,"close":3341002.7412016825},{"time":1788859320,"open":3341002.7412016825,"high":3345177.4566881675,"low":3337987.4155091615,"close":3338793.791289127},{"time":1788859380,"open":3338793.791289127,"high":3345987.323809435,"low":3338329.797065796,"close":3339527.5824540486},{"time":1788859440,"open":3339527.5824540486,"high":3347393.9351253207,"low":3339527.5824540486,"close":3342161.5496328454},{"time":1788859500,"open":3342129.651371536,"high":3347191.490211024,"low":3340906.8756704247,"close":3341989.23836356},{"time":1788859560,"open":3341989.23836356,"high":3347660.356174659,"low":3340975.765027876,"close":3342076.2906557834},{"time":1788859620,"open":3342076.2906557834,"high":3348939.081530027,"low":3341765.9338725754,"close":3343301.9683744325},{"time":1788859680,"open":3343301.9683744325,"high":3348683.336458953,"low":3342931.9484394304,"close":3344326.6711509787},{"time":1788859740,"open":3344326.6711509787,"high":3347830.852888708,"low":3342871.568614519,"close":3343919.681882553},{"time":1788859800,"open":3343920.423968023,"high":3348513.582849692,"low":3341237.1999102603,"close":3343000.2422731747},{"time":1788859860,"open":3343000.2422731747,"high":3348854.576353464,"low":3342085.239702391,"close":3342949.5847378178},{"time":1788859920,"open":3342949.5847378178,"high":3351710.396947551,"low":3342734.9818968438,"close":3344836.334256469},{"time":1788859980,"open":3344836.334256469,"high":3358121.51293075,"low":3344836.334256469,"close":3347201.380129554},{"time":1788860040,"open":3347201.380129554,"high":3354523.5933536673,"low":3346592.8061554716,"close":3348890.1788875},{"time":1788860100,"open":3367804.3483116967,"high":3373383.849843759,"low":3365739.5163603136,"close":3367085.861871755},{"time":1788860160,"open":3367085.861871755,"high":3375398.501308125,"low":3367085.861871755,"close":3369571.7768115345},{"time":1788860220,"open":3369571.7768115345,"high":3374755.527436519,"low":3369112.5655594785,"close":3369863.5891029495},{"time":1788860280,"open":3369863.5891029495,"high":3376770.1789008845,"low":3369440.461030422,"close":3371126.1321238587},{"time":1788860340,"open":3371126.1321238587,"high":3376770.1789008845,"low":3370014.8454267676,"close":3371654.793533222},{"time":1788860400,"open":3371654.693670005,"high":3382579.512574381,"low":3370526.512528576,"close":3371962.604660231},{"time":1788860460,"open":3371962.604660231,"high":3379984.948148969,"low":3370918.1595293717,"close":3373519.286386194},{"time":1788860520,"open":3373519.286386194,"high":3379041.919831878,"low":3372200.7908703787,"close":3373703.932346764},{"time":1788860580,"open":3373703.932346764,"high":3380542.192154523,"low":3372735.2279028953,"close":3374595.65851199},{"time":1788860640,"open":3374595.65851199,"high":3379942.083225465,"low":3372694.401201234,"close":3374380.2162099527},{"time":1788860700,"open":3371028.180094671,"high":3377055.5678387363,"low":3369520.5042755255,"close":3371550.0629090816},{"time":1788860760,"open":3371550.0629090816,"high":3376113.4763055206,"low":3369865.778738856,"close":3371368.8636830724},{"time":1788860820,"open":3371368.8636830724,"high":3375685.252881332,"low":3369383.983124818,"close":3370550.0086540817},{"time":1788860880,"open":3370550.0086540817,"high":3376712.989099385,"low":3369739.0100246877,"close":3371330.445834613},{"time":1788860940,"open":3371330.445834613,"high":3377098.3901811554,"low":3369795.6456772704,"close":3371794.860511639},{"time":1788861000,"open":3371795.1471319855,"high":3379025.6828249856,"low":3371062.1240820684,"close":3372653.9119077898},{"time":1788861060,"open":3372653.9119077898,"high":3377484.078366861,"low":3370600.285839039,"close":3372348.7388593503},{"time":1788861120,"open":3372348.7388593503,"high":3376584.8090996216,"low":3369054.0449628914,"close":3370827.027114853},{"time":1788861180,"open":3370827.027114853,"high":3377698.1900971564,"low":3369583.1720819203,"close":3371769.427222102},{"time":1788861240,"open":3371769.427222102,"high":3376584.8090996216,"low":3369447.113922375,"close":3370869.477278898},{"time":1788861300,"open":3388162.573728159,"high":3394509.814551021,"low":3387038.3489856073,"close":3388560.7275267737},{"time":1788861360,"open":3388560.7275267737,"high":3393692.015952448,"low":3387398.001958901,"close":3388792.459823065},{"time":1788861420,"open":3388792.459823065,"high":3394165.47829899,"low":3386991.9176613064,"close":3388452.6537705674},{"time":1788861480,"open":3388452.6537705674,"high":3393261.595637409,"low":3386075.459487084,"close":3387305.502394275},{"time":1788861540,"open":3387305.502394275,"high":3393648.9739209437,"low":3386919.4233382884,"close":3388436.9932005997},{"time":1788861600,"open":3388436.976111342,"high":3393390.7046176796,"low":3386810.1964331493,"close":3388353.998890995},{"time":1788861660,"open":3388353.998890995,"high":3391755.107428782,"low":3384703.403819917,"close":3386448.283561767},{"time":1788861720,"open":3386448.283561767,"high":3392874.200242238,"low":3383879.7634163327,"close":3386296.927122764},{"time":1788861780,"open":3386296.927122764,"high":3393433.7466489663,"low":3386296.927122764,"close":3388027.7782021156},{"time":1788861840,"open":3388027.7782021156,"high":3392142.485710363,"low":3386059.3312565037,"close":3387375.7732696934},{"time":1788861900,"open":3382970.2611629865,"high":3388590.4952146662,"low":3381662.394975076,"close":3383045.141666238},{"time":1788861960,"open":3383045.141666238,"high":3388934.3836322958,"low":3382534.209532627,"close":3383712.526105988},{"time":1788862020,"open":3383712.526105988,"high":3389106.3278411105,"low":3382592.0539604765,"close":3383949.759261982},{"time":1788862080,"open":3383949.759261982,"high":3389149.313893314,"low":3380618.3891341854,"close":3382782.7504390934},{"time":1788862140,"open":3382782.7504390934,"high":3386699.1089177052,"low":3380555.600706647,"close":3382103.048585793},{"time":1788862200,"open":3382103.2310898993,"high":3387945.8872509976,"low":3380664.247177986,"close":3382127.966015436},{"time":1788862260,"open":3382127.966015436,"high":3388762.6222869395,"low":3382052.738234272,"close":3383408.478687738},{"time":1788862320,"open":3383408.478687738,"high":3387773.9430329045,"low":3381934.7736443304,"close":3383351.0788619015},{"time":1788862380,"open":3383351.0788619015,"high":3387301.0964331487,"low":3381133.021105333,"close":3382763.6014196114},{"time":1788862440,"open":3382763.6014196114,"high":3388633.66412337,"low":3381297.2878994495,"close":3382923.4036177536},{"time":1788862500,"open":3383635.352770914,"high":3390034.7366403094,"low":3383071.5466330075,"close":3384322.8384624035},{"time":1788862560,"open":3384322.8384624035,"high":3388873.868910538,"low":3382744.0580349597,"close":3384469.104773598},{"time":1788862620,"open":3384469.104773598,"high":3389776.766033693,"low":3382843.389611107,"close":3384864.512640506},{"time":1788862680,"open":3384864.512640506,"high":3390679.663156849,"low":3383054.8560756976,"close":3384745.4935801825},{"time":1788862740,"open":3384745.4935801825,"high":3392270.481897647,"low":3384265.224023345,"close":3386447.306376145},{"time":1788862800,"open":3386447.3877810417,"high":3402352.0510527017,"low":3385714.0645109396,"close":3390852.7837882238},{"time":1788862860,"open":3390852.7837882238,"high":3398676.833660814,"low":3389314.6501706606,"close":3391649.760702337},{"time":1788862920,"open":3391649.760702337,"high":3396398.0932475966,"low":3389086.0104145654,"close":3390860.314249945},{"time":1788862980,"open":3390860.314249945,"high":3396269.107941188,"low":3389134.8817085624,"close":3391006.7693527583},{"time":1788863040,"open":3391006.7693527583,"high":3396183.1177369156,"low":3388933.614890511,"close":3390745.0723540722},{"time":1788863100,"open":3374870.0336727025,"high":3380539.381643391,"low":3373081.5433700248,"close":3375030.0649211016},{"time":1788863160,"open":3375030.0649211016,"high":3379683.5055530467,"low":3371139.218836153,"close":3373650.5953186085},{"time":1788863220,"open":3373650.5953186085,"high":3376944.7020639437,"low":3370835.756106413,"close":3372459.618634963},{"time":1788863280,"open":3372459.618634963,"high":3378613.6604401157,"low":3370864.186820895,"close":3372981.397340115},{"time":1788863340,"open":3372981.397340115,"high":3377928.95956784,"low":3371002.281527462,"close":3372331.6041247495},{"time":1788863400,"open":3372331.508304197,"high":3378699.152047669,"low":3371487.094671719,"close":3373289.3182037054},{"time":1788863460,"open":3373289.3182037054,"high":3378142.8326047524,"low":3370757.3649243712,"close":3372771.6721647754},{"time":1788863520,"open":3372771.6721647754,"high":3377971.657391547,"low":3368105.1910458524,"close":3371709.405779949},{"time":1788863580,"open":3371709.405779949,"high":3375489.6168000717,"low":3367469.643992037,"close":3369726.136712252},{"time":1788863640,"open":3369726.136712252,"high":3373820.6584713208,"low":3366570.7893586145,"close":3368133.688506053},{"time":1788863700,"open":3361316.0044387546,"high":3366051.9050073833,"low":3358674.61587683,"close":3360604.1754000746},{"time":1788863760,"open":3360604.1754000746,"high":3365582.1260135737,"low":3358127.253697791,"close":3359785.226516957},{"time":1788863820,"open":3359785.226516957,"high":3365325.8829260413,"low":3357899.7696511685,"close":3360089.1424835026},{"time":1788863880,"open":3360089.1424835026,"high":3365923.7834636173,"low":3359118.3379809605,"close":3360592.4253122145},{"time":1788863940,"open":3360592.4253122145,"high":3365539.4188323184,"low":3358972.396937135,"close":3360842.6908733393},{"time":1788864000,"open":3363015.9649899527,"high":3367502.0560790407,"low":3359532.2902941275,"close":3362001.312612671},{"time":1788864060,"open":3362001.312612671,"high":3366177.277351395,"low":3359485.2640863643,"close":3361015.7924978323},{"time":1788864120,"open":3361015.7924978323,"high":3366476.420935057,"low":3359217.7049717037,"close":3361241.886171355},{"time":1788864180,"open":3361241.886171355,"high":3366604.625328055,"low":3358937.4726914526,"close":3360921.99251719},{"time":1788864240,"open":3360921.99251719,"high":3365621.724981738,"low":3358185.911471604,"close":3360431.1956983577},{"time":1788864300,"open":3361131.021436387,"high":3365254.039237356,"low":3358801.7192050465,"close":3361233.3901255783},{"time":1788864360,"open":3361233.3901255783,"high":3365254.039237356,"low":3358641.549113898,"close":3360656.1990231196},{"time":1788864420,"open":3360656.1990231196,"high":3366493.606461675,"low":3358247.9667616165,"close":3360462.98434387},{"time":1788864480,"open":3360462.98434387,"high":3365937.9383956008,"low":3358836.6557026063,"close":3359889.1929521123},{"time":1788864540,"open":3359889.1929521123,"high":3366621.8375538457,"low":3359350.1933230865,"close":3361385.117510882},{"time":1788864600,"open":3361385.206693228,"high":3367776.006735287,"low":3359255.2303908113,"close":3361757.631722954},{"time":1788864660,"open":3361757.631722954,"high":3366835.645367751,"low":3359019.2384219654,"close":3361337.285094533},{"time":1788864720,"open":3361337.285094533,"high":3365553.3344120197,"low":3358351.6743941577,"close":3360332.031303461},{"time":1788864780,"open":3360332.031303461,"high":3365168.6411253004,"low":3357936.826461519,"close":3359806.9380834405},{"time":1788864840,"open":3359806.9380834405,"high":3365254.1285223495,"low":3358060.973166361,"close":3359823.3470245316},{"time":1788864900,"open":3357099.698851129,"high":3362611.495970504,"low":3355731.6885133744,"close":3357419.7389791813},{"time":1788864960,"open":3357419.7389791813,"high":3361671.896908975,"low":3354303.4901017323,"close":3356552.451244389},{"time":1788865020,"open":3356552.451244389,"high":3356974.328691813,"low":3354414.9145048894,"close":3356250.8009021203},{"time":1788865080,"open":3356250.8009021203,"high":3360903.1340404516,"low":3353654.6432173178,"close":3355660.2545139594},{"time":1788865140,"open":3355660.2545139594,"high":3359707.2806894146,"low":3352512.9248721567,"close":3354737.1270119553},{"time":1788865200,"open":3354737.3103089794,"high":3360177.263814433,"low":3351637.4024306666,"close":3353921.6691756626},{"time":1788865260,"open":3353921.6691756626,"high":3359493.9190050755,"low":3349414.8572891285,"close":3351952.092822994},{"time":1788865320,"open":3351952.092822994,"high":3358426.192740454,"low":3350794.8717475287,"close":3352918.8843050716},{"time":1788865380,"open":3352918.8843050716,"high":3358212.6474875296,"low":3349847.3297544653,"close":3352008.5955797066},{"time":1788865440,"open":3352008.5955797066,"high":3355906.358755947,"low":3349144.361977549,"close":3351179.822349307},{"time":1788865500,"open":3350757.0559978634,"high":3355611.107118696,"low":3347639.9050686457,"close":3349638.772699371},{"time":1788865560,"open":3349638.772699371,"high":3355098.663166935,"low":3346653.3837904166,"close":3348980.558495237},{"time":1788865620,"open":3348980.558495237,"high":3359266.0327872643,"low":3344552.529380979,"close":3347326.4431759533},{"time":1788865680,"open":3347326.4431759533,"high":3352237.517769603,"low":3343922.393082673,"close":3346168.192573349},{"time":1788865740,"open":3346168.192573349,"high":3354458.108227234,"low":3344029.39601799,"close":3347595.6161806644},{"time":1788865800,"open":3347604.302727568,"high":3351434.8446659185,"low":3342216.8146321825,"close":3344462.1284387647},{"time":1788865860,"open":3344462.1284387647,"high":3350879.6956109796,"low":3341872.750791728,"close":3344317.3521178076},{"time":1788865920,"open":3344317.3521178076,"high":3359066.254765894,"low":3340835.7166542397,"close":3343028.1639301446},{"time":1788865980,"open":3343028.1639301446,"high":3344209.366197022,"low":3340942.8800141704,"close":3343148.4472188805},{"time":1788866040,"open":3343148.4472188805,"high":3348787.2107115947,"low":3340547.326353888,"close":3342475.7855738965},{"time":1788866100,"open":3338982.9824670893,"high":3346823.541691464,"low":3337234.5136588532,"close":3340172.135139331},{"time":1788866160,"open":3340172.135139331,"high":3346567.5867969366,"low":3338169.6033765175,"close":3340615.391090311},{"time":1788866220,"open":3340615.391090311,"high":3347207.474033255,"low":3338366.9502453697,"close":3341191.588531065},{"time":1788866280,"open":3341191.588531065,"high":3347335.451480519,"low":3339249.299217697,"close":3341601.398429361},{"time":1788866340,"open":3341601.398429361,"high":3348017.9978659255,"low":3340508.908434807,"close":3342856.1113815857},{"time":1788866400,"open":3342857.120236326,"high":3349469.419785208,"low":3341352.3627423327,"close":3343636.250955866},{"time":1788866460,"open":3343636.250955866,"high":3350194.625538565,"low":3340892.6823823927,"close":3343988.875809641},{"time":1788866520,"open":3343988.875809641,"high":3351261.1045876197,"low":3341112.436411453,"close":3345453.111766445},{"time":1788866580,"open":3345453.111766445,"high":3351517.059559393,"low":3344098.7657627957,"close":3346364.044571551},{"time":1788866640,"open":3346364.044571551,"high":3352028.9695029394,"low":3344000.1119918516,"close":3346136.9310957324},{"time":1788866700,"open":3346322.060972855,"high":3347253.7435709373,"low":3344566.3774924064,"close":3346574.5660460573},{"time":1788866760,"open":3346574.5660460573,"high":3350806.5951349377,"low":3343242.227134939,"close":3345359.9547306304},{"time":1788866820,"open":3345359.9547306304,"high":3350721.2720906534,"low":3343202.4554654807,"close":3344957.364835629},{"time":1788866880,"open":3344957.364835629,"high":3351489.1794892126,"low":3344012.228055824,"close":3346345.120838338},{"time":1788866940,"open":3346345.120838338,"high":3350678.610568511,"low":3343661.5855347198,"close":3345964.1692105974},{"time":1788867000,"open":3345965.0240499405,"high":3349868.8974845284,"low":3342479.9488641666,"close":3344700.0418211287},{"time":1788867060,"open":3344700.0418211287,"high":3350295.5128149437,"low":3342012.2811902324,"close":3344248.234375505},{"time":1788867120,"open":3344248.234375505,"high":3352641.897132226,"low":3343579.884457848,"close":3346426.431779683},{"time":1788867180,"open":3346426.431779683,"high":3351618.02033923,"low":3344465.8038577572,"close":3346678.545363845},{"time":1788867240,"open":3346678.545363845,"high":3352172.6202687696,"low":3344620.661250836,"close":3346564.7131207925},{"time":1788867300,"open":3347643.697094097,"high":3352912.010015443,"low":3345240.3322911914,"close":3347511.590118721},{"time":1788867360,"open":3347511.590118721,"high":3352698.633576561,"low":3345241.8298195237,"close":3347161.8649737695},{"time":1788867420,"open":3347161.8649737695,"high":3353509.4640443125,"low":3345898.1832405,"close":3348313.8042846457},{"time":1788867480,"open":3348313.8042846457,"high":3353552.139332089,"low":3345145.166045675,"close":3347474.1089918553},{"time":1788867540,"open":3347474.1089918553,"high":3351674.426669928,"low":3344357.4768714197,"close":3346644.9675596626},{"time":1788867600,"open":3346645.859380533,"high":3352272.774019139,"low":3343767.905097871,"close":3346340.4927335186},{"time":1788867660,"open":3346340.4927335186,"high":3351974.0469250986,"low":3343733.6747914567,"close":3346272.708268844},{"time":1788867720,"open":3346272.708268844,"high":3352187.423420842,"low":3344835.3296995703,"close":3346951.5069355937},{"time":1788867780,"open":3346951.5069355937,"high":3352784.877608922,"low":3345019.4909212645,"close":3347162.530778755},{"time":1788867840,"open":3347162.530778755,"high":3351846.021027653,"low":3344008.4394037114,"close":3346765.2487575617},{"time":1788867900,"open":3326303.0975820003,"high":3330462.1039451053,"low":3323176.903943818,"close":3324937.6550412658},{"time":1788867960,"open":3324937.6550412658,"high":3329698.645068981,"low":3321166.1959868036,"close":3323888.642764805},{"time":1788868020,"open":3323888.642764805,"high":3330334.860799085,"low":3321760.631425223,"close":3324163.2590941475},{"time":1788868080,"open":3324163.2590941475,"high":3329910.7169790156,"low":3321690.3598420555,"close":3324099.358186526},{"time":1788868140,"open":3324099.358186526,"high":3330759.0046191537,"low":3321435.8664419716,"close":3324476.7692441354},{"time":1788868200,"open":3324477.763652728,"high":3331226.5592485033,"low":3322356.0867797923,"close":3325021.690619928},{"time":1788868260,"open":3325021.690619928,"high":3330760.0009068716,"low":3321866.6429027575,"close":3324437.775100949},{"time":1788868320,"open":3324437.775100949,"high":3329275.4970925897,"low":3322037.8523800974,"close":3324602.761166147},{"time":1788868380,"open":3324602.761166147,"high":3331099.316064422,"low":3322046.63260283,"close":3325089.397662578},{"time":1788868440,"open":3325089.397662578,"high":3330335.856959934,"low":3320645.4680804545,"close":3324364.1775412136},{"time":1788868500,"open":3323286.860534943,"high":3328662.9956347425,"low":3319438.7098961226,"close":3322524.171306618},{"time":1788868560,"open":3322524.171306618,"high":3331079.8326610615,"low":3321814.31831352,"close":3323451.6782600186},{"time":1788868620,"open":3323451.6782600186,"high":3329723.0118743563,"low":3321254.404958162,"close":3324316.455459281},{"time":1788868680,"open":3324316.455459281,"high":3331419.037857738,"low":3321684.885311908,"close":3324216.7403965374},{"time":1788868740,"open":3324216.7403965374,"high":3330995.031361893,"low":3321815.1851167534,"close":3324216.4786296836},{"time":1788868800,"open":3324217.332059871,"high":3329130.257471661,"low":3319423.283328277,"close":3322177.665631243},{"time":1788868860,"open":3322177.665631243,"high":3326925.423127215,"low":3317288.076246356,"close":3319717.4344077385},{"time":1788868920,"open":3319717.4344077385,"high":3325059.7940665297,"low":3316046.9692677814,"close":3318290.612396593},{"time":1788868980,"open":3318290.612396593,"high":3324338.9828385375,"low":3314886.9824597696,"close":3317609.1897778925}]},"pricing":{"UYU":"derived"},"outliers_excluded":8,"wicks_clipped":0}