{"as_of":"2026-09-10T06:37:36.500702+00:00","base":"BTC","window_minutes":1440,"series":{"UYU":[{"time":1788935820,"open":3396198.6344581726,"high":3400244.9829973006,"low":3394959.3406207045,"close":3396198.6344581726},{"time":1788935880,"open":3396198.6344581726,"high":3400202.104209636,"low":3394545.754173165,"close":3395786.5746827624},{"time":1788935940,"open":3395786.5746827624,"high":3399430.2860316774,"low":3394317.732600369,"close":3395323.42247242},{"time":1788936000,"open":3395324.285836825,"high":3399302.5140446746,"low":3393622.7844298524,"close":3395212.9062584974},{"time":1788936060,"open":3395212.9062584974,"high":3398444.938073322,"low":3392748.793117695,"close":3393791.0144939995},{"time":1788936120,"open":3393791.0144939995,"high":3398187.6652819165,"low":3393556.8158037625,"close":3393890.08525941},{"time":1788936180,"open":3393890.08525941,"high":3397973.2712890785,"low":3392400.1526399725,"close":3393541.7472578273},{"time":1788936240,"open":3393541.7472578273,"high":3398444.938073322,"low":3392848.5938713383,"close":3393777.4948466145},{"time":1788936300,"open":3395275.069286029,"high":3400545.1401946237,"low":3393507.8864428415,"close":3395185.185783044},{"time":1788936360,"open":3395185.185783044,"high":3399129.515443751,"low":3393274.0491143595,"close":3394471.234185977},{"time":1788936420,"open":3394471.234185977,"high":3399215.310883198,"low":3393597.2514134413,"close":3395051.912435649},{"time":1788936480,"open":3395051.912435649,"high":3399301.1063226447,"low":3393156.8952996177,"close":3394369.303672715},{"time":1788936540,"open":3394369.303672715,"high":3397971.277011219,"low":3392946.786091656,"close":3393665.037441356},{"time":1788936600,"open":3393665.9530344913,"high":3399130.432511174,"low":3393089.0086340415,"close":3394421.239095392},{"time":1788936660,"open":3394421.239095392,"high":3398358.2733478285,"low":3392729.9042701353,"close":3393905.3497689613},{"time":1788936720,"open":3393905.3497689613,"high":3397972.1937661553,"low":3391712.8179386533,"close":3393189.1703784405},{"time":1788936780,"open":3393189.1703784405,"high":3397371.6255279975,"low":3392563.2098833006,"close":3393367.7409028388},{"time":1788936840,"open":3393367.7409028388,"high":3397157.1368715125,"low":3392378.1200151388,"close":3392710.623693741},{"time":1788936900,"open":3392834.9287667023,"high":3398268.2888291674,"low":3392663.9322635257,"close":3393827.873835909},{"time":1788936960,"open":3393827.873835909,"high":3397624.7992838486,"low":3392526.3399691624,"close":3393371.9461017265},{"time":1788937020,"open":3393371.9461017265,"high":3398439.8860412524,"low":3392157.221124235,"close":3393428.858196534},{"time":1788937080,"open":3393428.858196534,"high":3399469.4693137626,"low":3392839.88769636,"close":3394534.391648397},{"time":1788937140,"open":3394534.391648397,"high":3399426.5700107417,"low":3393866.5529546007,"close":3395028.8541536345},{"time":1788937200,"open":3395029.6213965733,"high":3399341.5396220884,"low":3393878.2440891895,"close":3394866.628404816},{"time":1788937260,"open":3394866.628404816,"high":3399427.3382475204,"low":3393393.73053894,"close":3394804.7432362917},{"time":1788937320,"open":3394804.7432362917,"high":3399856.331374681,"low":3393915.9521255656,"close":3395277.108514654},{"time":1788937380,"open":3395277.108514654,"high":3399684.734123817,"low":3393231.2216574075,"close":3394741.94041012},{"time":1788937440,"open":3394741.94041012,"high":3401229.1093815956,"low":3394741.94041012,"close":3395808.823296754},{"time":1788937500,"open":3394750.7031610515,"high":3402999.7727076653,"low":3393290.52075809,"close":3397005.0242621256},{"time":1788937560,"open":3397005.0242621256,"high":3405272.7278173505,"low":3397005.0242621256,"close":3399407.5085116923},{"time":1788937620,"open":3399407.5085116923,"high":3408060.3142726244,"low":3399014.135150583,"close":3401741.626801574},{"time":1788937680,"open":3401741.626801574,"high":3405015.412144556,"low":3397906.4049549033,"close":3399910.6394296987},{"time":1788937740,"open":3399910.6394296987,"high":3404586.5526898983,"low":3396976.8390342738,"close":3399124.2979478994},{"time":1788937800,"open":3399124.048582843,"high":3405358.249885875,"low":3398085.7649705717,"close":3400433.877577225},{"time":1788937860,"open":3400433.877577225,"high":3404243.215385566,"low":3398342.6236654487,"close":3400094.6273198165},{"time":1788937920,"open":3400094.6273198165,"high":3404929.3904626793,"low":3398281.3452241304,"close":3400271.5205452815},{"time":1788937980,"open":3400271.5205452815,"high":3404028.785673968,"low":3396042.5117655336,"close":3398763.3452621773},{"time":1788938040,"open":3398763.3452621773,"high":3403900.1278470093,"low":3396146.288514217,"close":3398449.9826604906},{"time":1788938100,"open":3398476.426487581,"high":3403369.0924941855,"low":3395482.0197738437,"close":3396891.4936175076},{"time":1788938160,"open":3396891.4936175076,"high":3403111.774838058,"low":3395749.5092925234,"close":3399100.7152075525},{"time":1788938220,"open":3399100.7152075525,"high":3402768.684629888,"low":3395684.668063709,"close":3397636.541559223},{"time":1788938280,"open":3397636.541559223,"high":3403797.955254398,"low":3396087.4989349474,"close":3398415.506874456},{"time":1788938340,"open":3398415.506874456,"high":3402854.4571819305,"low":3395775.849042485,"close":3397855.73244718},{"time":1788938400,"open":3397855.525769384,"high":3403969.2933088113,"low":3397555.7197832693,"close":3398830.4352177395},{"time":1788938460,"open":3398830.4352177395,"high":3403840.6344885733,"low":3396434.824035547,"close":3398693.080111629},{"time":1788938520,"open":3398693.080111629,"high":3404269.4972226997,"low":3397395.5782152275,"close":3399695.065904961},{"time":1788938580,"open":3399695.065904961,"high":3404912.7913238895,"low":3395420.539034438,"close":3398410.3799964353},{"time":1788938640,"open":3398410.3799964353,"high":3404441.04231635,"low":3396594.1054931786,"close":3398758.655543795},{"time":1788938700,"open":3398768.0545795257,"high":3404278.9114982877,"low":3396368.8805031385,"close":3399204.225421793},{"time":1788938760,"open":3399204.225421793,"high":3402992.3197379364,"low":3395063.1406258144,"close":3397518.5692798817},{"time":1788938820,"open":3397518.5692798817,"high":3403678.502010124,"low":3396255.8766176747,"close":3398585.387009398},{"time":1788938880,"open":3398585.387009398,"high":3403721.3884021356,"low":3395631.7682578564,"close":3398756.404891972},{"time":1788938940,"open":3398756.404891972,"high":3403249.6380900065,"low":3395781.8904023087,"close":3398523.738779979},{"time":1788939000,"open":3398523.538991743,"high":3403978.50664529,"low":3396745.932302818,"close":3399097.7715902333},{"time":1788939060,"open":3399097.7715902333,"high":3402992.119687007,"low":3395714.2146561947,"close":3398100.5377800865},{"time":1788939120,"open":3398100.5377800865,"high":3402606.1421815916,"low":3395576.487118845,"close":3397924.8090528897},{"time":1788939180,"open":3397924.8090528897,"high":3402348.8238446484,"low":3394300.643399639,"close":3395732.7971338774},{"time":1788939240,"open":3395732.7971338774,"high":3401362.4368863655,"low":3394717.2667647107,"close":3397292.003653541},{"time":1788939300,"open":3398334.7292857803,"high":3402234.8136402653,"low":3395551.8106945213,"close":3397762.895411526},{"time":1788939360,"open":3397762.895411526,"high":3402191.914087721,"low":3395473.0378253185,"close":3397463.747588477},{"time":1788939420,"open":3397463.747588477,"high":3402020.3158775433,"low":3395564.19442486,"close":3397569.9638130963},{"time":1788939480,"open":3397569.9638130963,"high":3403264.4029013314,"low":3395685.1528613134,"close":3398436.4882667693},{"time":1788939540,"open":3398436.4882667693,"high":3402706.708718254,"low":3395660.1765063605,"close":3397832.7978684097},{"time":1788939600,"open":3397832.726638825,"high":3402191.8427667553,"low":3395346.067476334,"close":3397223.135079226},{"time":1788939660,"open":3397223.135079226,"high":3402406.340524981,"low":3395963.864113708,"close":3398027.567630824},{"time":1788939720,"open":3398027.567630824,"high":3402878.235593077,"low":3396075.388091557,"close":3398342.3335961113},{"time":1788939780,"open":3398342.3335961113,"high":3402234.7423184,"low":3395419.538690601,"close":3397607.26427203},{"time":1788939840,"open":3397607.26427203,"high":3400904.856217402,"low":3394040.8625114737,"close":3396483.313358116},{"time":1788939900,"open":3396806.5601876564,"high":3401357.234753068,"low":3394718.742046913,"close":3397089.7328819586},{"time":1788939960,"open":3397089.7328819586,"high":3403931.4528194563,"low":3395008.5983276535,"close":3398533.5710032037},{"time":1788940020,"open":3398533.5710032037,"high":3402987.572861781,"low":3395494.016913036,"close":3398643.398531397},{"time":1788940080,"open":3398643.398531397,"high":3401571.7529252674,"low":3394818.201772007,"close":3397451.0534059787},{"time":1788940140,"open":3397451.0534059787,"high":3402000.7892696653,"low":3393459.0973840225,"close":3396453.944707728},{"time":1788940200,"open":3396454.6230095746,"high":3402559.21603837,"low":3394459.6841008496,"close":3397913.121802351},{"time":1788940260,"open":3397913.121802351,"high":3404361.169044708,"low":3395009.6203100113,"close":3398246.7131348033},{"time":1788940320,"open":3398246.7131348033,"high":3403889.228971619,"low":3395536.447832915,"close":3398817.358748675},{"time":1788940380,"open":3398817.358748675,"high":3404661.494545764,"low":3396379.5057774717,"close":3399692.7266860525},{"time":1788940440,"open":3399692.7266860525,"high":3403545.999827555,"low":3396964.28218374,"close":3399524.718518728},{"time":1788940500,"open":3399543.4784893054,"high":3403135.7431915314,"low":3396871.98676142,"close":3399385.186569801},{"time":1788940560,"open":3399385.186569801,"high":3403436.0703499066,"low":3395391.489811527,"close":3398082.860650607},{"time":1788940620,"open":3398082.860650607,"high":3403436.0703499066,"low":3396113.949843433,"close":3398704.6767015564},{"time":1788940680,"open":3398704.6767015564,"high":3404079.6285464256,"low":3395794.938136314,"close":3399199.0189971877},{"time":1788940740,"open":3399199.0189971877,"high":3404937.706141784,"low":3397067.7058767676,"close":3400137.612050321},{"time":1788940800,"open":3400138.261648292,"high":3405496.107200357,"low":3396281.3952970784,"close":3399800.5682481504},{"time":1788940860,"open":3399800.5682481504,"high":3406568.7043994754,"low":3396724.3728909297,"close":3400704.1056257766},{"time":1788940920,"open":3400704.1056257766,"high":3411030.7087478074,"low":3398631.360806303,"close":3405004.317331065},{"time":1788940980,"open":3405004.317331065,"high":3410859.0931959483,"low":3401595.0470240004,"close":3405141.3414767864},{"time":1788941040,"open":3405141.3414767864,"high":3410816.1893079835,"low":3399578.3081627185,"close":3402235.9865288837},{"time":1788941100,"open":3402217.9545257934,"high":3411012.630132295,"low":3402217.9545257934,"close":3405805.5381069705},{"time":1788941160,"open":3405805.5381069705,"high":3409940.0386179904,"low":3402630.431149539,"close":3405400.709233228},{"time":1788941220,"open":3405400.709233228,"high":3410411.9788842844,"low":3403432.252589321,"close":3405679.698304271},{"time":1788941280,"open":3405679.698304271,"high":3411570.377719734,"low":3403312.609571334,"close":3406833.0867381147},{"time":1788941340,"open":3406833.0867381147,"high":3414273.3083357825,"low":3404895.788262549,"close":3408911.8486912157},{"time":1788941400,"open":3408912.7635620455,"high":3414917.779726798,"low":3406408.5608715103,"close":3409839.892665783},{"time":1788941460,"open":3409839.892665783,"high":3416376.50457774,"low":3406927.9568822216,"close":3410335.0123036583},{"time":1788941520,"open":3410335.0123036583,"high":3414703.261366366,"low":3406727.1486607115,"close":3409883.304864795},{"time":1788941580,"open":3409883.304864795,"high":3414145.513629241,"low":3406578.330639566,"close":3409692.439233889},{"time":1788941640,"open":3409692.439233889,"high":3413373.2475316836,"low":3402953.7269552667,"close":3405817.915791851},{"time":1788941700,"open":3405818.7264550575,"high":3412859.21580565,"low":3403735.0822528885,"close":3406998.3537484403},{"time":1788941760,"open":3406998.3537484403,"high":3414489.5557329967,"low":3405286.954576775,"close":3409185.404255592},{"time":1788941820,"open":3409185.404255592,"high":3413631.482087025,"low":3406721.768408711,"close":3409252.004878916},{"time":1788941880,"open":3409252.004878916,"high":3413760.193133921,"low":3407010.691609958,"close":3409635.026606569},{"time":1788941940,"open":3409635.026606569,"high":3414446.652050698,"low":3407082.853319257,"close":3409909.1422321643},{"time":1788942000,"open":3409909.8934777034,"high":3414447.404295907,"low":3406827.342283767,"close":3409474.9300327026},{"time":1788942060,"open":3409474.9300327026,"high":3419166.810388495,"low":3406115.9175709644,"close":3411401.669271902},{"time":1788942120,"open":3411401.669271902,"high":3418780.677162738,"low":3410290.3343028906,"close":3413993.1681974074},{"time":1788942180,"open":3413993.1681974074,"high":3417450.662718463,"low":3410041.873917014,"close":3412796.2990927184},{"time":1788942240,"open":3412796.2990927184,"high":3417150.3368762075,"low":3409056.745781079,"close":3411355.542101747},{"time":1788942300,"open":3411365.501451147,"high":3417289.0245943563,"low":3409630.1470354814,"close":3412860.768530852},{"time":1788942360,"open":3412860.768530852,"high":3418704.8505555815,"low":3410931.547697926,"close":3414329.7200001464},{"time":1788942420,"open":3414329.7200001464,"high":3419090.984908643,"low":3412011.678861931,"close":3414769.216420622},{"time":1788942480,"open":3414769.216420622,"high":3422823.616988238,"low":3412397.1820758176,"close":3417243.43334703},{"time":1788942540,"open":3417243.43334703,"high":3421622.3101120465,"low":3411909.0158757456,"close":3415915.3832865553},{"time":1788942600,"open":3415916.350999657,"high":3421194.2411502814,"low":3412863.6382194124,"close":3415887.3417369104},{"time":1788942660,"open":3415887.3417369104,"high":3421108.433491959,"low":3412979.415595156,"close":3416075.458649175},{"time":1788942720,"open":3416075.458649175,"high":3421280.048808604,"low":3413479.880318138,"close":3416370.0320934113},{"time":1788942780,"open":3416370.0320934113,"high":3422652.971341765,"low":3413450.0374243646,"close":3416448.417596523},{"time":1788942840,"open":3416448.417596523,"high":3422567.1636834424,"low":3415951.1082316255,"close":3418275.9816837097},{"time":1788942900,"open":3410606.638162413,"high":3415615.921012243,"low":3408284.219828268,"close":3411039.3629154107},{"time":1788942960,"open":3411039.3629154107,"high":3417328.2237674813,"low":3406665.9662456526,"close":3410922.439126398},{"time":1788943020,"open":3410922.439126398,"high":3413004.659310504,"low":3403059.706716095,"close":3406299.5975147965},{"time":1788943080,"open":3406299.5975147965,"high":3413047.4668793846,"low":3405580.065330231,"close":3408420.105918421},{"time":1788943140,"open":3408420.105918421,"high":3412619.391190575,"low":3405126.293663156,"close":3408211.4007740943},{"time":1788943200,"open":3408212.4787170375,"high":3413990.3131651115,"low":3405702.02762304,"close":3408597.2449074},{"time":1788943260,"open":3408597.2449074,"high":3414461.196571732,"low":3406502.2549616364,"close":3409262.2680567196},{"time":1788943320,"open":3409262.2680567196,"high":3414033.1207475313,"low":3406319.275532837,"close":3409842.1589452974},{"time":1788943380,"open":3409842.1589452974,"high":3414760.8496486726,"low":3405399.0138056627,"close":3409821.429504189},{"time":1788943440,"open":3409821.429504189,"high":3413005.7387694498,"low":3404616.644356086,"close":3408040.0957284337},{"time":1788943500,"open":3407683.2347173956,"high":3412049.11439882,"low":3404324.5133746797,"close":3406592.2079797527},{"time":1788943560,"open":3406592.2079797527,"high":3413547.2228978975,"low":3403481.9565243307,"close":3407885.3379986645},{"time":1788943620,"open":3407885.3379986645,"high":3414060.860097581,"low":3407885.3379986645,"close":3409518.009021062},{"time":1788943680,"open":3409518.009021062,"high":3412990.78259824,"low":3405540.3877944495,"close":3407393.266343523},{"time":1788943740,"open":3407393.266343523,"high":3412562.7515985034,"low":3404615.808127727,"close":3407244.68711698},{"time":1788943800,"open":3407245.7181251305,"high":3410637.6441342128,"low":3403759.3534835777,"close":3405624.14724293},{"time":1788943860,"open":3405624.14724293,"high":3413034.618458044,"low":3404358.7205215897,"close":3407145.7578680334},{"time":1788943920,"open":3407145.7578680334,"high":3413034.618458044,"low":3406109.559822252,"close":3408337.09670945},{"time":1788943980,"open":3408337.09670945,"high":3414789.5460879914,"low":3405771.441052238,"close":3409248.21701556},{"time":1788944040,"open":3409248.21701556,"high":3414703.9398621405,"low":3408053.6942673284,"close":3410667.155938121},{"time":1788944100,"open":3412930.8921448225,"high":3416799.0292835333,"low":3409273.8739410355,"close":3410716.9423353756},{"time":1788944160,"open":3410716.9423353756,"high":3415514.0836142157,"low":3408528.5286953417,"close":3411089.401716469},{"time":1788944220,"open":3411089.401716469,"high":3416370.7140604276,"low":3409016.0965739405,"close":3411856.169237415},{"time":1788944280,"open":3411856.169237415,"high":3417912.648863609,"low":3409184.244339481,"close":3412401.5700230952},{"time":1788944340,"open":3412401.5700230952,"high":3416627.7031942913,"low":3410039.9258079827,"close":3412701.418489945},{"time":1788944400,"open":3412702.3371791258,"high":3417613.748218753,"low":3408434.996521179,"close":3411795.660463821},{"time":1788944460,"open":3411795.660463821,"high":3414958.193120628,"low":3408417.4641302633,"close":3409786.3008582946},{"time":1788944520,"open":3409786.3008582946,"high":3414101.562443814,"low":3407638.296980708,"close":3408900.130966513},{"time":1788944580,"open":3408900.130966513,"high":3415129.519255991,"low":3407374.6958991713,"close":3410133.7852723994},{"time":1788944640,"open":3410133.7852723994,"high":3414658.372383743,"low":3408012.649397117,"close":3410603.562581298},{"time":1788944700,"open":3409667.1233076667,"high":3413292.622055908,"low":3406310.6513022017,"close":3408315.323822878},{"time":1788944760,"open":3408315.323822878,"high":3411922.3892970635,"low":3405679.867159658,"close":3407805.7570524984},{"time":1788944820,"open":3407805.7570524984,"high":3411579.8311073524,"low":3404556.476354362,"close":3406188.2382393},{"time":1788944880,"open":3406188.2382393,"high":3410766.2554067886,"low":3402764.788908168,"close":3405074.8939555334},{"time":1788944940,"open":3405074.8939555334,"high":3408967.8249108046,"low":3401699.8143444313,"close":3404350.541063309},{"time":1788945000,"open":3404351.6907186504,"high":3407213.3648102684,"low":3400886.0770743946,"close":3403277.193479562},{"time":1788945060,"open":3403277.193479562,"high":3407684.3824801845,"low":3399083.599827512,"close":3402850.7380885566},{"time":1788945120,"open":3402850.7380885566,"high":3408926.156337237,"low":3401741.5006407136,"close":3404186.573335777},{"time":1788945180,"open":3404186.573335777,"high":3409911.0114652435,"low":3402687.319033256,"close":3405149.8373072064},{"time":1788945240,"open":3405149.8373072064,"high":3409268.7146426304,"low":3402616.822210752,"close":3404964.6994663132},{"time":1788945300,"open":3400547.9539415175,"high":3405017.4431483215,"low":3397266.8867470557,"close":3400282.0372932623},{"time":1788945360,"open":3400282.0372932623,"high":3403905.572790236,"low":3397378.155472508,"close":3398627.555206382},{"time":1788945420,"open":3398627.555206382,"high":3403777.2800566107,"low":3396525.5628072214,"close":3399749.0920642177},{"time":1788945480,"open":3399749.0920642177,"high":3403093.0521439426,"low":3395580.7610710785,"close":3398660.19336869},{"time":1788945540,"open":3398660.19336869,"high":3402579.8812094415,"low":3396338.084604244,"close":3398183.735640389},{"time":1788945600,"open":3398184.647105942,"high":3402153.1512940144,"low":3395818.8525315835,"close":3398122.235146418},{"time":1788945660,"open":3398122.235146418,"high":3402067.62278199,"low":3395563.4416740276,"close":3397605.5154907564},{"time":1788945720,"open":3397605.5154907564,"high":3401982.0942699662,"low":3395159.215256019,"close":3397727.922475128},{"time":1788945780,"open":3397727.922475128,"high":3401511.6874538334,"low":3395280.334369392,"close":3397596.513807281},{"time":1788945840,"open":3397596.513807281,"high":3401426.1589418096,"low":3395029.304493903,"close":3396984.5070268475},{"time":1788945900,"open":3397206.370223045,"high":3401006.806494976,"low":3394501.4333092975,"close":3396566.3214910966},{"time":1788945960,"open":3396566.3214910966,"high":3401562.7781322733,"low":3395491.9365561935,"close":3397207.360657833},{"time":1788946020,"open":3397207.360657833,"high":3401220.64174009,"low":3394650.3502568826,"close":3396784.8920044764},{"time":1788946080,"open":3396784.8920044764,"high":3401135.1076420443,"low":3394345.245784511,"close":3396527.1594914137},{"time":1788946140,"open":3396527.1594914137,"high":3400408.0678086556,"low":3393721.017217602,"close":3396417.693733491},{"time":1788946200,"open":3396418.7760526775,"high":3399810.4125223174,"low":3393250.2546716207,"close":3394822.085689675},{"time":1788946260,"open":3394822.085689675,"high":3400751.2879006444,"low":3393058.927953404,"close":3395757.0491337134},{"time":1788946320,"open":3395757.0491337134,"high":3399339.9748331537,"low":3392652.9331196724,"close":3394486.4345043907},{"time":1788946380,"open":3394486.4345043907,"high":3399810.4125223174,"low":3392420.551258885,"close":3394996.5789200612},{"time":1788946440,"open":3394996.5789200612,"high":3399810.4125223174,"low":3392717.2315921183,"close":3395408.988227116},{"time":1788946500,"open":3389556.514588242,"high":3393352.645533435,"low":3384994.1369864177,"close":3388328.9722952764},{"time":1788946560,"open":3388328.9722952764,"high":3391260.6715062195,"low":3384998.2859145068,"close":3387129.356538335},{"time":1788946620,"open":3387129.356538335,"high":3391559.524938679,"low":3384764.6823458793,"close":3387787.646492128},{"time":1788946680,"open":3387787.646492128,"high":3391602.218286173,"low":3383668.3428344787,"close":3386872.9109723656},{"time":1788946740,"open":3386872.9109723656,"high":3390107.9511238765,"low":3382657.5303565813,"close":3385254.2577752736},{"time":1788946800,"open":3385255.3543749657,"high":3389340.568792013,"low":3374524.9606349333,"close":3383228.34909724},{"time":1788946860,"open":3383228.34909724,"high":3387077.8206418394,"low":3373014.128016925,"close":3377689.777837389},{"time":1788946920,"open":3377689.777837389,"high":3383363.498206649,"low":3372664.290140872,"close":3376408.417871389},{"time":1788946980,"open":3376408.417871389,"high":3383491.578290621,"low":3374355.3905098215,"close":3377153.847646216},{"time":1788947040,"open":3377153.847646216,"high":3382808.4845094364,"low":3372537.4287123154,"close":3375965.2570672752},{"time":1788947100,"open":3384113.749994444,"high":3389604.0096846684,"low":3380380.626345038,"close":3383994.134421161},{"time":1788947160,"open":3383994.134421161,"high":3389989.177368811,"low":3378410.495244385,"close":3382349.699899073},{"time":1788947220,"open":3382349.699899073,"high":3388748.081497684,"low":3378593.5096473177,"close":3381817.7243475504},{"time":1788947280,"open":3381817.7243475504,"high":3387421.392807859,"low":3377833.1132342746,"close":3381080.0825529923},{"time":1788947340,"open":3381080.0825529923,"high":3385367.1651590974,"low":3378275.73164222,"close":3380230.361079507},{"time":1788947400,"open":3380231.3384975824,"high":3386309.665340447,"low":3378643.705887542,"close":3380963.0200922214},{"time":1788947460,"open":3380963.0200922214,"high":3386480.851027343,"low":3378390.13684875,"close":3380842.0311073987},{"time":1788947520,"open":3380842.0311073987,"high":3386523.6474490673,"low":3378627.326261329,"close":3381029.4632138987},{"time":1788947580,"open":3381029.4632138987,"high":3385282.5512190685,"low":3376622.1626528073,"close":3379545.2833929593},{"time":1788947640,"open":3379545.2833929593,"high":3385025.772688724,"low":3376657.090085348,"close":3379660.5637860587},{"time":1788947700,"open":3345008.1937516755,"high":3348073.4381259484,"low":3339400.77425581,"close":3342502.439093637},{"time":1788947760,"open":3342502.439093637,"high":3349598.3124825964,"low":3339814.766139112,"close":3343398.613400632},{"time":1788947820,"open":3343398.613400632,"high":3347607.5042947503,"low":3340861.8060438293,"close":3342954.3123641666},{"time":1788947880,"open":3342954.3123641666,"high":3348158.1533679846,"low":3340982.148574851,"close":3343115.0951786204},{"time":1788947940,"open":3343115.0951786204,"high":3349344.1667564884,"low":3341536.4187625125,"close":3343883.8295379966},{"time":1788948000,"open":3343884.696271442,"high":3351378.201241111,"low":3342037.3260361766,"close":3345425.7587299864},{"time":1788948060,"open":3345425.7587299864,"high":3350531.0486011696,"low":3342590.3793219677,"close":3344989.8255854635},{"time":1788948120,"open":3344989.8255854635,"high":3351717.0622970876,"low":3343508.7136914767,"close":3346387.4372493024},{"time":1788948180,"open":3346387.4372493024,"high":3351928.850457073,"low":3344707.316482447,"close":3347110.160142225},{"time":1788948240,"open":3347110.160142225,"high":3351971.2080890704,"low":3344077.110694117,"close":3347014.1295220237},{"time":1788948300,"open":3347928.5919934036,"high":3353141.2401495613,"low":3344848.3423735313,"close":3347467.4571275087},{"time":1788948360,"open":3347467.4571275087,"high":3352632.8096914953,"low":3345200.622567693,"close":3347553.1003950285},{"time":1788948420,"open":3347553.1003950285,"high":3352082.0100285904,"low":3344458.83660946,"close":3347073.735456977},{"time":1788948480,"open":3347073.735456977,"high":3350726.195473748,"low":3342535.452705713,"close":3345470.126208067},{"time":1788948540,"open":3345470.126208067,"high":3350683.826268909,"low":3343204.3359115254,"close":3345374.2021833044},{"time":1788948600,"open":3345375.1024079956,"high":3351743.9583284003,"low":3342414.3521672576,"close":3345027.1553404415},{"time":1788948660,"open":3345027.1553404415,"high":3352294.7581395227,"low":3344934.6678641643,"close":3347091.8964484553},{"time":1788948720,"open":3347091.8964484553,"high":3351616.85067968,"low":3343707.378480163,"close":3346000.488469237},{"time":1788948780,"open":3346000.488469237,"high":3352294.7581395227,"low":3344904.2569947275,"close":3347234.0056127114},{"time":1788948840,"open":3347234.0056127114,"high":3351362.6353822383,"low":3344213.1684228247,"close":3346399.2113604625},{"time":1788948900,"open":3376823.478668134,"high":3381874.7827917146,"low":3373000.5326804635,"close":3376351.7203909117},{"time":1788948960,"open":3376351.7203909117,"high":3380549.3957086992,"low":3372410.8017395437,"close":3374644.7834299486},{"time":1788949020,"open":3374644.7834299486,"high":3381618.256259518,"low":3372629.8101902856,"close":3375646.7151031788},{"time":1788949080,"open":3375646.7151031788,"high":3382516.099122206,"low":3375232.2050001333,"close":3377304.172457448},{"time":1788949140,"open":3377304.172457448,"high":3383798.7317831893,"low":3376097.5017675795,"close":3378251.9192096973},{"time":1788949200,"open":3378252.8758115675,"high":3386151.1838333835,"low":3377758.3304150533,"close":3380615.176749734},{"time":1788949260,"open":3380615.176749734,"high":3386578.728174777,"low":3379187.0743578346,"close":3381477.729768527},{"time":1788949320,"open":3381477.729768527,"high":3386920.763647891,"low":3378282.450669794,"close":3381006.3507973985},{"time":1788949380,"open":3381006.3507973985,"high":3384911.3052433436,"low":3378281.8635625285,"close":3380310.65794568},{"time":1788949440,"open":3380310.65794568,"high":3384868.550809204,"low":3378186.879073374,"close":3380169.709437048},{"time":1788949500,"open":3380714.758221188,"high":3385841.970559002,"low":3378336.1022405657,"close":3380572.0743822353},{"time":1788949560,"open":3380572.0743822353,"high":3386013.015871988,"low":3378589.2270559636,"close":3380904.4335761615},{"time":1788949620,"open":3380904.4335761615,"high":3386184.061184974,"low":3379114.492579237,"close":3381060.940340097},{"time":1788949680,"open":3381060.940340097,"high":3386953.7650934113,"low":3379385.9924497753,"close":3382325.2910826136},{"time":1788949740,"open":3382325.2910826136,"high":3386483.3904826995,"low":3379191.7079878724,"close":3381913.776271993},{"time":1788949800,"open":3381914.7156564104,"high":3386313.285775909,"low":3378813.4049109267,"close":3380868.550595309},{"time":1788949860,"open":3380868.550595309,"high":3386954.705877772,"low":3379943.5115293134,"close":3381912.115335917},{"time":1788949920,"open":3381912.115335917,"high":3386612.6151567786,"low":3380391.9961415515,"close":3381259.142462242},{"time":1788949980,"open":3381259.142462242,"high":3386954.705877772,"low":3380468.482711027,"close":3382274.8260306777},{"time":1788950040,"open":3382274.8260306777,"high":3387980.978040753,"low":3379647.7704158234,"close":3382161.5460700286},{"time":1788950100,"open":3373252.680934222,"high":3378715.5944596017,"low":3372297.396085762,"close":3374380.974626497},{"time":1788950160,"open":3374380.974626497,"high":3378331.756127445,"low":3370023.0512253335,"close":3372806.917047169},{"time":1788950220,"open":3372806.917047169,"high":3378075.863906007,"low":3370054.079979391,"close":3372290.4602400768},{"time":1788950280,"open":3372290.4602400768,"high":3380080.3529739375,"low":3372290.4602400768,"close":3375060.925163801},{"time":1788950340,"open":3375060.925163801,"high":3380378.8938989486,"low":3372714.3272337345,"close":3375259.083613694},{"time":1788950400,"open":3375259.8127940083,"high":3379313.4063656633,"low":3371968.6793226623,"close":3373986.514715659},{"time":1788950460,"open":3373986.514715659,"high":3376967.7271623956,"low":3369947.0951151107,"close":3371595.4373861556},{"time":1788950520,"open":3371595.4373861556,"high":3376967.7271623956,"low":3369620.1794899097,"close":3371370.8352408675},{"time":1788950580,"open":3371370.8352408675,"high":3376626.5374601022,"low":3369804.9299591263,"close":3371831.229521585},{"time":1788950640,"open":3371831.229521585,"high":3377138.322013542,"low":3369974.119751978,"close":3371684.4870777777},{"time":1788950700,"open":3337703.4150345423,"high":3341666.8421863546,"low":3333256.497815376,"close":3336049.7380634737},{"time":1788950760,"open":3336049.7380634737,"high":3340738.026750945,"low":3333825.3269707803,"close":3335769.7517144745},{"time":1788950820,"open":3335769.7517144745,"high":3340315.837916668,"low":3333422.965524872,"close":3335209.3387379623},{"time":1788950880,"open":3335209.3387379623,"high":3340822.4645178006,"low":3333875.8428880926,"close":3335798.051865893},{"time":1788950940,"open":3335798.051865893,"high":3340738.026750945,"low":3333763.158904013,"close":3335784.270560513},{"time":1788951000,"open":3335785.1603119895,"high":3340063.415508714,"low":3332854.312700753,"close":3334961.2970592338},{"time":1788951060,"open":3334961.2970592338,"high":3338670.1919839866,"low":3332837.5115856766,"close":3333780.040201685},{"time":1788951120,"open":3333780.040201685,"high":3337783.5951955235,"low":3329770.0002402347,"close":3332122.982721512},{"time":1788951180,"open":3332122.982721512,"high":3335503.7748823324,"low":3327992.824709708,"close":3330186.1087016365},{"time":1788951240,"open":3330186.1087016365,"high":3334237.2080416707,"low":3328042.7127751755,"close":3329744.3171149837},{"time":1788951300,"open":3341966.1407203656,"high":3347365.373840472,"low":3339985.3734639236,"close":3341614.912659948},{"time":1788951360,"open":3341614.912659948,"high":3349314.571359291,"low":3341048.140674748,"close":3343671.4620363256},{"time":1788951420,"open":3343671.4620363256,"high":3348848.458909139,"low":3342051.2019172534,"close":3343989.879918856},{"time":1788951480,"open":3343989.879918856,"high":3348467.094177196,"low":3341274.6692256927,"close":3343292.282770277},{"time":1788951540,"open":3343292.282770277,"high":3347492.4954177863,"low":3341003.7659348114,"close":3342723.660105536},{"time":1788951600,"open":3342724.6506129964,"high":3349188.442204771,"low":3340843.0106492974,"close":3343542.982075598},{"time":1788951660,"open":3343542.982075598,"high":3346900.2531350832,"low":3338882.0323475194,"close":3341154.7425928274},{"time":1788951720,"open":3341154.7425928274,"high":3344951.0550386827,"low":3335542.0632830192,"close":3338204.111645743},{"time":1788951780,"open":3338204.111645743,"high":3342408.622739029,"low":3334353.4922899455,"close":3336277.137056532},{"time":1788951840,"open":3336277.137056532,"high":3344442.5685787518,"low":3335835.449106412,"close":3338826.1800180664},{"time":1788951900,"open":3322493.057117243,"high":3326395.307645008,"low":3318987.2654225873,"close":3320402.2263047993},{"time":1788951960,"open":3320402.2263047993,"high":3325383.3096303353,"low":3318732.5313987783,"close":3320213.8729209052},{"time":1788952020,"open":3320213.8729209052,"high":3326563.9739807867,"low":3319019.848921,"close":3320714.2427678234},{"time":1788952080,"open":3320714.2427678234,"high":3327871.1380830724,"low":3319546.479146158,"close":3321095.2647428415},{"time":1788952140,"open":3321095.2647428415,"high":3328208.47075463,"low":3321095.2647428415,"close":3323260.5924655753},{"time":1788952200,"open":3323261.544054619,"high":3329558.7548330594,"low":3322101.7165531735,"close":3324058.4361509783},{"time":1788952260,"open":3324058.4361509783,"high":3329727.421217134,"low":3322336.5786313233,"close":3324564.130718462},{"time":1788952320,"open":3324564.130718462,"high":3329474.4216410215,"low":3323502.122744111,"close":3325062.558564839},{"time":1788952380,"open":3325062.558564839,"high":3330950.252501678,"low":3323780.0338858063,"close":3325703.6631956957},{"time":1788952440,"open":3325703.6631956957,"high":3329600.921429078,"low":3322380.129565535,"close":3324099.082206605},{"time":1788952500,"open":3324625.971183036,"high":3329875.6428009113,"low":3322835.5559788155,"close":3324675.1837587203},{"time":1788952560,"open":3324675.1837587203,"high":3327809.152097145,"low":3321424.9255091446,"close":3323263.4474622738},{"time":1788952620,"open":3323263.4474622738,"high":3328146.538334495,"low":3321234.595427395,"close":3322859.522813869},{"time":1788952680,"open":3322859.522813869,"high":3328863.484088863,"low":3321608.8316338575,"close":3323282.0388500164},{"time":1788952740,"open":3323282.0388500164,"high":3328483.9245718443,"low":3321730.3859007903,"close":3323354.9180986043},{"time":1788952800,"open":3323355.7644552817,"high":3327852.172878588,"low":3321549.4068976967,"close":3323458.379895123},{"time":1788952860,"open":3323458.379895123,"high":3327219.573522454,"low":3321563.333578718,"close":3322661.389486372},{"time":1788952920,"open":3322661.389486372,"high":3327556.959845726,"low":3320930.520760261,"close":3323043.074494597},{"time":1788952980,"open":3323043.074494597,"high":3332172.5476914966,"low":3321246.8994064503,"close":3324366.4304302796},{"time":1788953040,"open":3324366.4304302796,"high":3331816.462177028,"low":3323897.806485318,"close":3327015.832175965},{"time":1788953100,"open":3343231.438399811,"high":3348733.527717313,"low":3341937.186133545,"close":3344046.2861562115},{"time":1788953160,"open":3344046.2861562115,"high":3348733.527717313,"low":3342020.9004439195,"close":3343829.407168815},{"time":1788953220,"open":3343829.407168815,"high":3350386.3024623864,"low":3342538.1359317373,"close":3345010.703494254},{"time":1788953280,"open":3345010.703494254,"high":3351191.5004151147,"low":3343806.7670768183,"close":3346030.1080600205},{"time":1788953340,"open":3346030.1080600205,"high":3350937.227377411,"low":3344521.263560462,"close":3346457.5797758517},{"time":1788953400,"open":3346458.4528435534,"high":3351955.1940299887,"low":3344550.8760654824,"close":3346545.092178709},{"time":1788953460,"open":3346545.092178709,"high":3351785.678627294,"low":3343806.378702693,"close":3346369.421803899},{"time":1788953520,"open":3346369.421803899,"high":3351658.542075273,"low":3343990.5121778655,"close":3346071.3445958537},{"time":1788953580,"open":3346071.3445958537,"high":3354286.0308170374,"low":3345912.932377613,"close":3348515.4892250164},{"time":1788953640,"open":3348515.4892250164,"high":3355642.1540385936,"low":3347930.2083475115,"close":3350211.878992672},{"time":1788953700,"open":3349475.912737998,"high":3354015.2345136916,"low":3345917.326658539,"close":3348238.0383745553},{"time":1788953760,"open":3348238.0383745553,"high":3353252.582775825,"low":3346582.2012721174,"close":3348229.486355012},{"time":1788953820,"open":3348229.486355012,"high":3354099.973595677,"low":3346454.195239023,"close":3348607.3902534917},{"time":1788953880,"open":3348607.3902534917,"high":3352701.7787429215,"low":3346114.971047318,"close":3347877.4836347676},{"time":1788953940,"open":3347877.4836347676,"high":3353040.7350708623,"low":3345126.072073908,"close":3347117.1273845173},{"time":1788954000,"open":3347118.486553492,"high":3352321.8141558855,"low":3346261.3129590494,"close":3348038.015287611},{"time":1788954060,"open":3348038.015287611,"high":3351643.9012247236,"low":3345167.5357291494,"close":3347217.0123684993},{"time":1788954120,"open":3347217.0123684993,"high":3351432.053433735,"low":3344903.993723968,"close":3346593.5194507097},{"time":1788954180,"open":3346593.5194507097,"high":3352787.8792960597,"low":3344856.299985214,"close":3347155.1792912334},{"time":1788954240,"open":3347155.1792912334,"high":3353720.009576408,"low":3345712.0932640764,"close":3348480.6005279208},{"time":1788954300,"open":3359541.8933026446,"high":3364968.6481761057,"low":3356946.4226993727,"close":3359258.4661695515},{"time":1788954360,"open":3359258.4661695515,"high":3365308.7243425753,"low":3359050.2964125476,"close":3360595.8266985184},{"time":1788954420,"open":3360595.8266985184,"high":3365223.705300958,"low":3359553.869303432,"close":3360766.806239356},{"time":1788954480,"open":3360766.806239356,"high":3365776.3290714715,"low":3359300.297020101,"close":3360747.0633197105},{"time":1788954540,"open":3360747.0633197105,"high":3369304.6192985945,"low":3360265.5476326495,"close":3363512.8741377937},{"time":1788954600,"open":3363513.8918669773,"high":3373896.668416731,"low":3361937.058346316,"close":3365886.436765967},{"time":1788954660,"open":3365886.436765967,"high":3377977.583649168,"low":3365886.436765967,"close":3371264.716550597},{"time":1788954720,"open":3371264.716550597,"high":3375809.597431936,"low":3368164.5585791836,"close":3370668.013012575},{"time":1788954780,"open":3370668.013012575,"high":3376489.749970675,"low":3369366.394538274,"close":3371773.1261102753},{"time":1788954840,"open":3371773.1261102753,"high":3375384.502095224,"low":3368783.0437191473,"close":3371396.999824566},{"time":1788954900,"open":3332086.422515277,"high":3334725.0003917767,"low":3328376.370610283,"close":3329854.1252885973},{"time":1788954960,"open":3329854.1252885973,"high":3335355.2084627068,"low":3328503.801504855,"close":3330293.664325685},{"time":1788955020,"open":3330293.664325685,"high":3336069.444276428,"low":3328904.5953318835,"close":3331420.248996953},{"time":1788955080,"open":3331420.248996953,"high":3336699.6523473584,"low":3329649.793124812,"close":3331750.848481038},{"time":1788955140,"open":3331750.848481038,"high":3337119.7910613115,"low":3330146.152967464,"close":3332531.987455524},{"time":1788955200,"open":3332533.1528391405,"high":3339473.735670183,"low":3330560.315749409,"close":3334065.711602426},{"time":1788955260,"open":3334065.711602426,"high":3338549.4301762567,"low":3332278.4608374834,"close":3334333.523412262},{"time":1788955320,"open":3334333.523412262,"high":3339053.596809307,"low":3331581.0143730356,"close":3333853.731658488},{"time":1788955380,"open":3333853.731658488,"high":3337499.0830240673,"low":3329225.680911496,"close":3333002.0596768637},{"time":1788955440,"open":3333002.0596768637,"high":3336490.7497579656,"low":3329964.355198074,"close":3331707.6402692366},{"time":1788955500,"open":3332340.1349878265,"high":3337376.283679131,"low":3328871.7345052757,"close":3332443.2435095385},{"time":1788955560,"open":3332443.2435095385,"high":3338300.764644139,"low":3331228.2649432793,"close":3333737.1438876325},{"time":1788955620,"open":3333737.1438876325,"high":3339687.4860916515,"low":3331233.8690315606,"close":3333931.832652117},{"time":1788955680,"open":3333931.832652117,"high":3341872.622918034,"low":3333157.7011617874,"close":3336748.9125370947},{"time":1788955740,"open":3336748.9125370947,"high":3341494.4261596217,"low":3333269.9838838107,"close":3335847.2936744536},{"time":1788955800,"open":3335848.183048146,"high":3342419.798250387,"low":3334710.169290706,"close":3337124.6896546963},{"time":1788955860,"open":3337124.6896546963,"high":3340822.967066913,"low":3333612.6770997117,"close":3336040.2702916022},{"time":1788955920,"open":3336040.2702916022,"high":3340066.5733484253,"low":3333434.412344041,"close":3335601.271634632},{"time":1788955980,"open":3335601.271634632,"high":3339856.463982179,"low":3333412.6056062607,"close":3335306.9287992828},{"time":1788956040,"open":3335306.9287992828,"high":3339436.2452496854,"low":3332802.241177133,"close":3334734.3582386035},{"time":1788956100,"open":3331933.063050142,"high":3337428.745203606,"low":3330958.9390807166,"close":3332791.069948916},{"time":1788956160,"open":3332791.069948916,"high":3339612.0470196106,"low":3330927.74278005,"close":3334537.8794923327},{"time":1788956220,"open":3334537.8794923327,"high":3338352.4498180696,"low":3330996.596570622,"close":3333297.1716589597},{"time":1788956280,"open":3333297.1716589597,"high":3336966.892896374,"low":3327350.22876004,"close":3330487.578773278},{"time":1788956340,"open":3330487.578773278,"high":3335539.3494012943,"low":3328106.385803758,"close":3330829.2234511934},{"time":1788956400,"open":3330830.3461809545,"high":3337177.9506326583,"low":3328753.049270265,"close":3332095.718660425},{"time":1788956460,"open":3332095.718660425,"high":3337051.990870047,"low":3330107.9386374042,"close":3332375.969156358},{"time":1788956520,"open":3332375.969156358,"high":3338563.5080213863,"low":3330930.180925885,"close":3333200.4146729345},{"time":1788956580,"open":3333200.4146729345,"high":3338269.601908626,"low":3329758.3140980974,"close":3332886.4754513633},{"time":1788956640,"open":3332886.4754513633,"high":3337387.8835703447,"low":3330440.7458053785,"close":3331743.2160267723},{"time":1788956700,"open":3369694.4695685985,"high":3374936.3211104874,"low":3368035.982465158,"close":3370313.7536469027},{"time":1788956760,"open":3370313.7536469027,"high":3375615.7586908606,"low":3367981.42106272,"close":3370373.9283240475},{"time":1788956820,"open":3370373.9283240475,"high":3375700.6883884077,"low":3367931.950020025,"close":3370735.5147110247},{"time":1788956880,"open":3370735.5147110247,"high":3374639.067169074,"low":3367051.7702974244,"close":3369829.447223102},{"time":1788956940,"open":3369829.447223102,"high":3375063.715656807,"low":3367189.129611786,"close":3369986.612030967},{"time":1788957000,"open":3369987.5602971246,"high":3376126.286869648,"low":3368836.836729067,"close":3371609.5856973524},{"time":1788957060,"open":3371609.5856973524,"high":3379013.897398768,"low":3369876.6198274377,"close":3372842.0467232848},{"time":1788957120,"open":3372842.0467232848,"high":3379268.686563102,"low":3371298.799336911,"close":3373905.3580639693},{"time":1788957180,"open":3373905.3580639693,"high":3379693.3351703254,"low":3372367.3491003197,"close":3374763.225688637},{"time":1788957240,"open":3374763.225688637,"high":3379863.1946132146,"low":3372201.4314182084,"close":3374674.289081902},{"time":1788957300,"open":3373742.7452297434,"high":3381010.4222156294,"low":3371979.9813976437,"close":3375753.8509198716},{"time":1788957360,"open":3375753.8509198716,"high":3381392.5004642694,"low":3372507.9675197788,"close":3376214.6116394848},{"time":1788957420,"open":3376214.6116394848,"high":3379015.1246949537,"low":3370048.438397475,"close":3373574.3077442395},{"time":1788957480,"open":3373574.3077442395,"high":3378717.952723789,"low":3371070.928455866,"close":3374577.0269888313},{"time":1788957540,"open":3374577.0269888313,"high":3379991.5468859226,"low":3371762.9506319235,"close":3375086.140755596},{"time":1788957600,"open":3375087.0638088076,"high":3379610.39292758,"low":3371864.4040023056,"close":3374513.7123001507},{"time":1788957660,"open":3374513.7123001507,"high":3381775.5035953433,"low":3372027.4721548795,"close":3375696.6884764284},{"time":1788957720,"open":3375696.6884764284,"high":3382624.5666023092,"low":3374250.07455413,"close":3377578.0731656095},{"time":1788957780,"open":3377578.0731656095,"high":3380671.721686288,"low":3373408.8426172687,"close":3376006.672508731},{"time":1788957840,"open":3376006.672508731,"high":3379525.4866268835,"low":3372307.056746231,"close":3374996.8016100368},{"time":1788957900,"open":3375696.261855928,"high":3381117.5863541896,"low":3373429.360468023,"close":3376162.221645786},{"time":1788957960,"open":3376162.221645786,"high":3383155.759890113,"low":3374749.403153047,"close":3378630.49379791},{"time":1788958020,"open":3378630.49379791,"high":3382731.1404034626,"low":3375755.2801196203,"close":3378226.261527839},{"time":1788958080,"open":3378226.261527839,"high":3381542.2058408405,"low":3374499.281521913,"close":3376883.159271233},{"time":1788958140,"open":3376883.159271233,"high":3384217.30860674,"low":3375097.3692500973,"close":3378594.8513324307},{"time":1788958200,"open":3378595.8491134644,"high":3384812.7755050934,"low":3377649.5275883414,"close":3380353.2257406646},{"time":1788958260,"open":3380353.2257406646,"high":3385067.547272324,"low":3376710.6596557493,"close":3380584.0404734113},{"time":1788958320,"open":3380584.0404734113,"high":3384855.2374662985,"low":3375908.6567642693,"close":3379694.432480149},{"time":1788958380,"open":3379694.432480149,"high":3385492.1668843753,"low":3376873.832580904,"close":3380346.151090053},{"time":1788958440,"open":3380346.151090053,"high":3388420.343729081,"low":3376866.2599474536,"close":3379935.9154745},{"time":1788958500,"open":3341552.755497843,"high":3344820.982074118,"low":3337836.8689838545,"close":3340376.5075508906},{"time":1788958560,"open":3340376.5075508906,"high":3346164.3342513633,"low":3338143.810781721,"close":3340844.854452736},{"time":1788958620,"open":3340844.854452736,"high":3345660.5771848965,"low":3339323.157501235,"close":3341570.419513624},{"time":1788958680,"open":3341570.419513624,"high":3346038.3949847464,"low":3338929.4331075335,"close":3341654.5187012535},{"time":1788958740,"open":3341654.5187012535,"high":3344862.9618296567,"low":3337023.5376043757,"close":3339716.8747274275},{"time":1788958800,"open":3339716.7195857465,"high":3345282.6039848104,"low":3335574.9105768264,"close":3339114.7926003905},{"time":1788958860,"open":3339114.7926003905,"high":3342721.839015893,"low":3335166.7003658605,"close":3337903.2167412685},{"time":1788958920,"open":3337903.2167412685,"high":3342553.920001538,"low":3335205.494182253,"close":3336826.389075547},{"time":1788958980,"open":3336826.389075547,"high":3342889.7580302483,"low":3335077.0395272723,"close":3338335.027575507},{"time":1788959040,"open":3338335.027575507,"high":3345744.381274287,"low":3334412.0177854253,"close":3338950.886891959},{"time":1788959100,"open":3339651.7750989734,"high":3345732.8899056427,"low":3338040.528163724,"close":3340692.270314609},{"time":1788959160,"open":3340692.270314609,"high":3345816.8670369876,"low":3336869.455059528,"close":3339995.87187927},{"time":1788959220,"open":3339995.87187927,"high":3345396.981380264,"low":3336668.7612345233,"close":3339966.457729479},{"time":1788959280,"open":3339966.457729479,"high":3344893.118592195,"low":3336548.099650727,"close":3339842.882278064},{"time":1788959340,"open":3339842.882278064,"high":3344179.312975765,"low":3336134.333562132,"close":3339345.0608969936},{"time":1788959400,"open":3339345.1462894403,"high":3342709.7986557186,"low":3335432.41087244,"close":3337688.239611779},{"time":1788959460,"open":3337688.239611779,"high":3341828.038754051,"low":3334714.0276376163,"close":3337220.3846674566},{"time":1788959520,"open":3337220.3846674566,"high":3341450.141653336,"low":3335081.8661688827,"close":3337226.148553906},{"time":1788959580,"open":3337226.148553906,"high":3342331.901555004,"low":3334781.4846705645,"close":3337449.61133577},{"time":1788959640,"open":3337449.61133577,"high":3342457.867255242,"low":3335027.8989891275,"close":3337583.441794779},{"time":1788959700,"open":3340100.4959190567,"high":3344726.4760545054,"low":3335787.029743474,"close":3339233.2617169307},{"time":1788959760,"open":3339233.2617169307,"high":3343213.7476802,"low":3336176.4874965604,"close":3338617.5586342257},{"time":1788959820,"open":3338617.5586342257,"high":3343507.889308537,"low":3336243.7052516923,"close":3338812.777995579},{"time":1788959880,"open":3338812.777995579,"high":3343129.707214961,"low":3335935.7525621736,"close":3338774.1992596635},{"time":1788959940,"open":3338774.1992596635,"high":3344432.334426168,"low":3336905.7787305526,"close":3339612.6960487505},{"time":1788960000,"open":3339612.6818692842,"high":3346701.4127780623,"low":3337062.892304999,"close":3340706.018006592},{"time":1788960060,"open":3340706.018006592,"high":3347835.959053974,"low":3339695.664962156,"close":3342731.496501413},{"time":1788960120,"open":3342731.496501413,"high":3347793.938821533,"low":3339500.287703944,"close":3342877.2261204934},{"time":1788960180,"open":3342877.2261204934,"high":3346281.2104536504,"low":3339319.8388664755,"close":3341772.607841818},{"time":1788960240,"open":3341772.607841818,"high":3346029.089059003,"low":3338455.4556289027,"close":3341429.0292621013},{"time":1788960300,"open":3344164.977055843,"high":3349231.404384732,"low":3341796.528037345,"close":3344480.8379140752},{"time":1788960360,"open":3344480.8379140752,"high":3349820.16932272,"low":3342017.10639508,"close":3344705.4541839785},{"time":1788960420,"open":3344705.4541839785,"high":3350493.0435375636,"low":3342846.35453105,"close":3345231.9600724895},{"time":1788960480,"open":3345231.9600724895,"high":3352679.884735806,"low":3343427.4845757284,"close":3346791.196927974},{"time":1788960540,"open":3346791.196927974,"high":3351922.9012441067,"low":3344745.567695431,"close":3347589.841438124},{"time":1788960600,"open":3347589.6043446967,"high":3351754.4453019933,"low":3341470.776688399,"close":3345241.84588775},{"time":1788960660,"open":3345241.84588775,"high":3349946.095977677,"low":3340183.5116945542,"close":3342833.0989752463},{"time":1788960720,"open":3342833.0989752463,"high":3353688.9585326565,"low":3342303.603227378,"close":3347291.49503019},{"time":1788960780,"open":3347291.49503019,"high":3352511.428740079,"low":3343101.855506805,"close":3346686.793740878},{"time":1788960840,"open":3346686.793740878,"high":3353857.177074454,"low":3343574.1778274523,"close":3347549.1855848567},{"time":1788960900,"open":3350019.723633249,"high":3355827.3424403686,"low":3342105.864560523,"close":3348583.530518948},{"time":1788960960,"open":3348583.530518948,"high":3348583.530518948,"low":3336441.1833416815,"close":3340382.0420869566},{"time":1788961020,"open":3340382.0420869566,"high":3343790.8401461304,"low":3333380.4605568964,"close":3337029.6083105714},{"time":1788961080,"open":3337029.6083105714,"high":3344885.067627425,"low":3334852.3924447023,"close":3338738.224994444},{"time":1788961140,"open":3338738.224994444,"high":3343033.298043696,"low":3334512.7926637,"close":3337844.275628849},{"time":1788961200,"open":3337844.2806429523,"high":3347031.4419455603,"low":3335804.3005587105,"close":3340145.4971294133},{"time":1788961260,"open":3340145.4971294133,"high":3347536.470014609,"low":3335613.3910413235,"close":3340272.3288483727},{"time":1788961320,"open":3340272.3288483727,"high":3341307.7904963456,"low":3329651.5889830235,"close":3333688.637851118},{"time":1788961380,"open":3333688.637851118,"high":3336131.2527886,"low":3326675.5819238606,"close":3330285.310349199},{"time":1788961440,"open":3330285.310349199,"high":3338824.7358235247,"low":3327991.814813509,"close":3332384.058330587},{"time":1788961500,"open":3323510.9857987254,"high":3330941.880510005,"low":3321983.5394689203,"close":3324961.1338947685},{"time":1788961560,"open":3324961.1338947685,"high":3333922.006943587,"low":3321827.805442799,"close":3326579.8839187827},{"time":1788961620,"open":3326579.8839187827,"high":3335517.00418973,"low":3326579.8839187827,"close":3330057.1406894163},{"time":1788961680,"open":3330057.1406894163,"high":3334845.4264018806,"low":3324840.968554664,"close":3328419.1188427685},{"time":1788961740,"open":3328419.1188427685,"high":3335139.2416840647,"low":3325493.4728366034,"close":3329613.659117406},{"time":1788961800,"open":3329613.7824297603,"high":3333376.4734426658,"low":3325569.996122946,"close":3328690.465542071},{"time":1788961860,"open":3328690.465542071,"high":3334803.5762946988,"low":3326322.9392838515,"close":3329482.6322914194},{"time":1788961920,"open":3329482.6322914194,"high":3333628.3151224363,"low":3325518.454079797,"close":3328544.168054311},{"time":1788961980,"open":3328544.168054311,"high":3333964.104028797,"low":3325711.229474509,"close":3328937.3083713115},{"time":1788962040,"open":3328937.3083713115,"high":3330983.9774848456,"low":3320693.438795708,"close":3324750.8364068903},{"time":1788962100,"open":3324924.9666397525,"high":3327716.4176190835,"low":3320817.766467586,"close":3323305.2929316396},{"time":1788962160,"open":3323305.2929316396,"high":3329185.571025704,"low":3320897.3698504097,"close":3323916.6666108114},{"time":1788962220,"open":3323916.6666108114,"high":3331578.192287915,"low":3322660.7059934624,"close":3326211.6711461395},{"time":1788962280,"open":3326211.6711461395,"high":3329395.4500837927,"low":3321592.980499573,"close":3324093.247344437},{"time":1788962340,"open":3324093.247344437,"high":3327296.659502906,"low":3317979.1492549935,"close":3320750.9950032034},{"time":1788962400,"open":3320750.9406460286,"high":3325911.4032778745,"low":3317126.750779006,"close":3319942.724996032},{"time":1788962460,"open":3319942.724996032,"high":3323099.023945522,"low":3311108.1944820723,"close":3315108.7286814027},{"time":1788962520,"open":3315108.7286814027,"high":3320202.692991308,"low":3310287.4156782,"close":3313237.549647049},{"time":1788962580,"open":3313237.549647049,"high":3318439.7089322214,"low":3309902.196521926,"close":3312539.924806877},{"time":1788962640,"open":3312539.924806877,"high":3322427.410970632,"low":3309744.527480014,"close":3314470.879463118},{"time":1788962700,"open":3330402.264850375,"high":3343416.1714680274,"low":3330402.264850375,"close":3337628.9640158303},{"time":1788962760,"open":3337628.9640158303,"high":3342952.2181706117,"low":3330875.0179487555,"close":3336421.792342898},{"time":1788962820,"open":3336421.792342898,"high":3337005.1804491915,"low":3328894.107194995,"close":3330982.1667946577},{"time":1788962880,"open":3330982.1667946577,"high":3338354.8627689467,"low":3329954.5709518758,"close":3332405.8479935434},{"time":1788962940,"open":3332405.8479935434,"high":3336963.002876699,"low":3328775.7465560804,"close":3331192.7081397334},{"time":1788963000,"open":3331192.8143339395,"high":3335191.651153705,"low":3327645.560692444,"close":3330032.8122328813},{"time":1788963060,"open":3330032.8122328813,"high":3333040.5948880226,"low":3325738.0049722493,"close":3327902.1660872297},{"time":1788963120,"open":3327902.1660872297,"high":3333040.5948880226,"low":3325806.1009571534,"close":3327990.809272522},{"time":1788963180,"open":3327990.809272522,"high":3337469.240140898,"low":3327559.4098183657,"close":3330706.9499258986},{"time":1788963240,"open":3330706.9499258986,"high":3339029.810372864,"low":3330706.9499258986,"close":3334145.2272500163},{"time":1788963300,"open":3333296.297675775,"high":3337589.301415407,"low":3329707.740031412,"close":3332343.9577963175},{"time":1788963360,"open":3332343.9577963175,"high":3338053.1365972795,"low":3329284.8221955043,"close":3332229.8423800943},{"time":1788963420,"open":3332229.8423800943,"high":3337378.4672418283,"low":3329325.7928784196,"close":3332372.748515316},{"time":1788963480,"open":3332372.748515316,"high":3335607.46018377,"low":3327873.6542549254,"close":3330260.383288494},{"time":1788963540,"open":3330260.383288494,"high":3334215.954638153,"low":3326739.612944072,"close":3328717.569987338},{"time":1788963600,"open":3328717.7076141755,"high":3332023.4169964506,"low":3323913.85181394,"close":3326515.7133453637},{"time":1788963660,"open":3326515.7133453637,"high":3334722.094529832,"low":3324243.70646733,"close":3328319.1321728406},{"time":1788963720,"open":3328319.1321728406,"high":3333667.923618355,"low":3323541.001642409,"close":3326483.4169938983},{"time":1788963780,"open":3326483.4169938983,"high":3332993.2542350097,"low":3325508.7719384823,"close":3327911.2565846792},{"time":1788963840,"open":3327911.2565846792,"high":3332613.752706878,"low":3324532.3411320145,"close":3327385.633878524},{"time":1788963900,"open":3327629.0026401514,"high":3336694.9666326814,"low":3325216.628608906,"close":3329633.2753389277},{"time":1788963960,"open":3329633.2753389277,"high":3341375.8278181,"low":3329633.2753389277,"close":3334234.791767016},{"time":1788964020,"open":3334234.791767016,"high":3341544.507500457,"low":3334234.791767016,"close":3336703.207746041},{"time":1788964080,"open":3336703.207746041,"high":3345086.780829963,"low":3334854.8457551477,"close":3338140.2458884334},{"time":1788964140,"open":3338140.2458884334,"high":3345930.17924175,"low":3337406.9362064004,"close":3340356.385169397},{"time":1788964200,"open":3340356.199196341,"high":3346436.0319772735,"low":3338921.2654090417,"close":3341529.489058139},{"time":1788964260,"open":3341529.489058139,"high":3346689.0514867227,"low":3338543.4694314394,"close":3340595.1751635293},{"time":1788964320,"open":3340595.1751635293,"high":3346815.5612414475,"low":3339691.4850308313,"close":3342104.8475204655},{"time":1788964380,"open":3342104.8475204655,"high":3348671.037644076,"low":3340401.939930989,"close":3342846.262494729},{"time":1788964440,"open":3342846.262494729,"high":3348881.887235284,"low":3339743.258798786,"close":3343270.0191065697},{"time":1788964500,"open":3354052.668707901,"high":3360782.5901447623,"low":3351799.291430717,"close":3355624.273927432},{"time":1788964560,"open":3355624.273927432,"high":3362432.5211746674,"low":3352374.075891953,"close":3357193.287196146},{"time":1788964620,"open":3357193.287196146,"high":3358624.988028733,"low":3349672.234380488,"close":3352929.6020248886},{"time":1788964680,"open":3352929.6020248886,"high":3358328.846561827,"low":3350117.754608708,"close":3353065.8445841195},{"time":1788964740,"open":3353065.8445841195,"high":3357271.1984657343,"low":3349893.2897508787,"close":3351962.659886452},{"time":1788964800,"open":3351962.7398126125,"high":3356678.9955705395,"low":3349397.770978211,"close":3351808.8994594165},{"time":1788964860,"open":3351808.8994594165,"high":3356805.913345097,"low":3345442.6353333327,"close":3349677.2695615105},{"time":1788964920,"open":3349677.2695615105,"high":3352067.649761619,"low":3345522.748998045,"close":3347531.9516310035},{"time":1788964980,"open":3347531.9516310035,"high":3351136.9194148644,"low":3344106.7757461197,"close":3346183.825396254},{"time":1788965040,"open":3346183.825396254,"high":3349444.682420765,"low":3338399.0635811933,"close":3342799.0707948315},{"time":1788965100,"open":3341927.791518744,"high":3345822.502632977,"low":3336902.7328607948,"close":3339253.5373849403},{"time":1788965160,"open":3339253.5373849403,"high":3348910.0301930183,"low":3339253.5373849403,"close":3342835.904882184},{"time":1788965220,"open":3342835.904882184,"high":3348952.325091101,"low":3340482.27104271,"close":3343429.02422043},{"time":1788965280,"open":3343429.02422043,"high":3347006.759779294,"low":3339827.41847042,"close":3341380.6155078835},{"time":1788965340,"open":3341380.6155078835,"high":3350178.8771355012,"low":3339612.7736542034,"close":3343336.9630940533},{"time":1788965400,"open":3343336.9847562322,"high":3350221.193740367,"low":3342405.915065722,"close":3344958.749908676},{"time":1788965460,"open":3344958.749908676,"high":3348275.6284159543,"low":3340473.2512667137,"close":3343111.178603604},{"time":1788965520,"open":3343111.178603604,"high":3345864.8192096166,"low":3337464.121191268,"close":3339713.451466197},{"time":1788965580,"open":3339713.451466197,"high":3343411.715104922,"low":3335769.762301782,"close":3338161.5195637783},{"time":1788965640,"open":3338161.5195637783,"high":3344511.3824621993,"low":3335224.7196389385,"close":3338381.927278175},{"time":1788965700,"open":3337068.35895424,"high":3341800.2198927547,"low":3333929.5864218934,"close":3336186.4836575845},{"time":1788965760,"open":3336186.4836575845,"high":3340278.202662688,"low":3333378.9192910567,"close":3334712.4565143827},{"time":1788965820,"open":3334712.4565143827,"high":3341673.385123582,"low":3333351.5502844895,"close":3335721.353228973},{"time":1788965880,"open":3335721.353228973,"high":3340700.9852265953,"low":3333538.9739586967,"close":3335375.3509974135},{"time":1788965940,"open":3335375.3509974135,"high":3341631.1068671914,"low":3334346.2536723996,"close":3335610.334276204},{"time":1788966000,"open":3335610.1657365602,"high":3359049.5787761984,"low":3335610.1657365602,"close":3346752.260617751},{"time":1788966060,"open":3346752.260617751,"high":3360064.2568783066,"low":3317641.4051049585,"close":3335914.257164182},{"time":1788966120,"open":3335914.257164182,"high":3340235.755632935,"low":3326091.631652338,"close":3331083.182758728},{"time":1788966180,"open":3331083.182758728,"high":3341309.623291,"low":3323508.7119141114,"close":3327782.9706717473},{"time":1788966240,"open":3327782.9706717473,"high":3338417.7906999905,"low":3324528.68460118,"close":3329497.120507803},{"time":1788966300,"open":3325860.2797575174,"high":3336122.632164816,"low":3322365.7889686227,"close":3328091.7612193027},{"time":1788966360,"open":3328091.7612193027,"high":3329449.964579753,"low":3319548.401181334,"close":3322208.1100179306},{"time":1788966420,"open":3322208.1100179306,"high":3325606.8459073436,"low":3311687.9604416853,"close":3316432.5661931643},{"time":1788966480,"open":3316432.5661931643,"high":3325986.934567252,"low":3316327.4206651547,"close":3319597.5383329405},{"time":1788966540,"open":3319597.5383329405,"high":3328471.869761588,"low":3316508.0276879948,"close":3319816.5898074745},{"time":1788966600,"open":3319816.7568703876,"high":3326071.566091572,"low":3314541.2269896576,"close":3319103.7699953415},{"time":1788966660,"open":3319103.7699953415,"high":3320116.843453344,"low":3304326.1472798027,"close":3309145.9638649807},{"time":1788966720,"open":3309145.9638649807,"high":3314331.04911691,"low":3303675.8688406725,"close":3306407.396238195},{"time":1788966780,"open":3306407.396238195,"high":3319018.809491685,"low":3306407.396238195,"close":3312650.8700133045},{"time":1788966840,"open":3312650.8700133045,"high":3319061.0415671333,"low":3311355.9451679634,"close":3313864.148682468},{"time":1788966900,"open":3322443.0422209636,"high":3331421.7738395534,"low":3318683.527711282,"close":3324337.8432645747},{"time":1788966960,"open":3324337.8432645747,"high":3332607.333189674,"low":3324337.8432645747,"close":3327215.7516573677},{"time":1788967020,"open":3327215.7516573677,"high":3332564.9917843128,"low":3324986.7373413006,"close":3326464.9403693643},{"time":1788967080,"open":3326464.9403693643,"high":3332014.553514614,"low":3322422.5952653037,"close":3325668.515370427},{"time":1788967140,"open":3325668.515370427,"high":3331485.2859475957,"low":3321437.740051503,"close":3323754.0821977817},{"time":1788967200,"open":3323754.1376638734,"high":3329558.8075666083,"low":3320623.503322161,"close":3324385.9129502266},{"time":1788967260,"open":3324385.9129502266,"high":3326129.1536750966,"low":3310331.985036791,"close":3316703.4817788242},{"time":1788967320,"open":3316703.4817788242,"high":3317957.2623039642,"low":3305688.945706107,"close":3309351.5090663745},{"time":1788967380,"open":3309351.5090663745,"high":3313142.1976059065,"low":3304356.355846788,"close":3307049.2406245787},{"time":1788967440,"open":3307049.2406245787,"high":3312622.245139391,"low":3303266.064450498,"close":3305702.692483113},{"time":1788967500,"open":3296436.686511977,"high":3305194.643156527,"low":3293481.338492856,"close":3296730.897586809},{"time":1788967560,"open":3296730.897586809,"high":3306756.883853982,"low":3296107.4690239243,"close":3299439.5401105722},{"time":1788967620,"open":3299439.5401105722,"high":3309501.360754917,"low":3299439.5401105722,"close":3303836.647803152},{"time":1788967680,"open":3303836.647803152,"high":3312414.7285420634,"low":3302131.728642503,"close":3306606.8192758933},{"time":1788967740,"open":3306606.8192758933,"high":3313090.2920869086,"low":3306117.6248984807,"close":3308373.009160383},{"time":1788967800,"open":3308372.9223507317,"high":3314905.782132611,"low":3304768.5291809845,"close":3308484.1020818544},{"time":1788967860,"open":3308484.1020818544,"high":3317354.6999184177,"low":3307418.098149393,"close":3310706.687119567},{"time":1788967920,"open":3310706.687119567,"high":3315708.013821065,"low":3306387.6191618885,"close":3309060.0845914907},{"time":1788967980,"open":3309060.0845914907,"high":3316636.9136708537,"low":3307602.7131557553,"close":3310483.969409909},{"time":1788968040,"open":3310483.969409909,"high":3321196.9674789077,"low":3310304.178377978,"close":3314672.211976616},{"time":1788968100,"open":3315417.3812134378,"high":3325153.2516921246,"low":3315417.3812134378,"close":3318869.080410294},{"time":1788968160,"open":3318869.080410294,"high":3325997.895942253,"low":3314646.7218647804,"close":3318317.579381825},{"time":1788968220,"open":3318317.579381825,"high":3326166.8247922785,"low":3318230.1250959495,"close":3321056.6314230603},{"time":1788968280,"open":3321056.6314230603,"high":3324435.304079516,"low":3315254.337681345,"close":3317921.2675000117},{"time":1788968340,"open":3317921.2675000117,"high":3327349.326742458,"low":3315906.10922018,"close":3319897.6598296072},{"time":1788968400,"open":3319897.637198884,"high":3328278.4127297467,"low":3317499.26436784,"close":3320275.8866755976},{"time":1788968460,"open":3320275.8866755976,"high":3325491.086723324,"low":3318395.5656700945,"close":3320784.9223374533},{"time":1788968520,"open":3320784.9223374533,"high":3325913.4088455094,"low":3317070.4059290723,"close":3320142.0696897213},{"time":1788968580,"open":3320142.0696897213,"high":3325575.5511477613,"low":3317849.221660583,"close":3319573.619811455},{"time":1788968640,"open":3319573.619811455,"high":3325786.7122088536,"low":3318129.589811513,"close":3320880.060822748},{"time":1788968700,"open":3320027.7119089467,"high":3323455.3558902238,"low":3315720.9541246383,"close":3318368.7822498465},{"time":1788968760,"open":3318368.7822498465,"high":3324468.6688361852,"low":3315663.8237632345,"close":3318652.6188164237},{"time":1788968820,"open":3318652.6188164237,"high":3324510.890208934,"low":3316034.6759703932,"close":3318771.070356529},{"time":1788968880,"open":3318771.070356529,"high":3322230.93608052,"low":3314201.239413203,"close":3317318.838964694},{"time":1788968940,"open":3317318.838964694,"high":3322104.2719622753,"low":3314135.9249435226,"close":3316217.8710949835},{"time":1788969000,"open":3316217.808914782,"high":3323919.7286658413,"low":3315276.597327953,"close":3318394.942461554},{"time":1788969060,"open":3318394.942461554,"high":3321639.7745801774,"low":3313795.8880980555,"close":3316018.8139222483},{"time":1788969120,"open":3316018.8139222483,"high":3322104.209671702,"low":3315348.692508989,"close":3317599.414141539},{"time":1788969180,"open":3317599.414141539,"high":3321850.881439961,"low":3315667.983730617,"close":3317662.4333404084},{"time":1788969240,"open":3317662.4333404084,"high":3325144.1484525865,"low":3316158.1738590347,"close":3319752.886137792},{"time":1788969300,"open":3319594.5910396064,"high":3324985.596283942,"low":3316518.312275208,"close":3319830.9261072124},{"time":1788969360,"open":3319830.9261072124,"high":3322536.873477968,"low":3316338.6494237436,"close":3318387.891974199},{"time":1788969420,"open":3318387.891974199,"high":3323212.383217547,"low":3316625.318869477,"close":3319114.576209802},{"time":1788969480,"open":3319114.576209802,"high":3323972.3316745735,"low":3316804.523109618,"close":3319147.5762641025},{"time":1788969540,"open":3319147.5762641025,"high":3321523.6088685994,"low":3315486.2405711124,"close":3317407.561010096},{"time":1788969600,"open":3317407.549106044,"high":3321692.474384066,"low":3314994.340713988,"close":3317000.742683947},{"time":1788969660,"open":3317000.742683947,"high":3323085.7132169483,"low":3315647.613446581,"close":3318041.3344084234},{"time":1788969720,"open":3318041.3344084234,"high":3325998.8489584294,"low":3317150.462277297,"close":3319957.7562398575},{"time":1788969780,"open":3319957.7562398575,"high":3327307.649074167,"low":3319957.7562398575,"close":3322694.0451994403},{"time":1788969840,"open":3322694.0451994403,"high":3329165.300851343,"low":3321617.30898838,"close":3324045.8073499645},{"time":1788969900,"open":3324072.8167082365,"high":3328854.5941948025,"low":3321969.431422536,"close":3323876.884436852},{"time":1788969960,"open":3323876.884436852,"high":3328939.033598049,"low":3320240.0382660134,"close":3322861.9575419878},{"time":1788970020,"open":3322861.9575419878,"high":3327545.7834444786,"low":3319083.866716798,"close":3322298.0456502573},{"time":1788970080,"open":3322298.0456502573,"high":3323999.328508117,"low":3314698.9720400465,"close":3318195.0137006673},{"time":1788970140,"open":3318195.0137006673,"high":3320326.214466885,"low":3312002.6236924124,"close":3314879.2548586945},{"time":1788970200,"open":3314879.093587164,"high":3320579.3711277717,"low":3311850.8992119506,"close":3313562.635254225},{"time":1788970260,"open":3313562.635254225,"high":3319354.9998402614,"low":3313280.157226531,"close":3315193.1594078657},{"time":1788970320,"open":3315193.1594078657,"high":3321803.7424152824,"low":3313160.7462819214,"close":3315340.0025275704},{"time":1788970380,"open":3315340.0025275704,"high":3322732.5758058075,"low":3315162.19727803,"close":3317232.8403447676},{"time":1788970440,"open":3317232.8403447676,"high":3324463.58348815,"low":3316320.0598432007,"close":3319347.9035349838},{"time":1788970500,"open":3322008.547410844,"high":3326452.271212472,"low":3317023.0168018467,"close":3320567.1954664085},{"time":1788970560,"open":3320567.1954664085,"high":3322395.931273489,"low":3315524.4364426313,"close":3317615.501918244},{"time":1788970620,"open":3317615.501918244,"high":3322860.720224831,"low":3314679.8578684432,"close":3317747.429375903},{"time":1788970680,"open":3317747.429375903,"high":3322353.677732458,"low":3314433.239760179,"close":3317002.350721966},{"time":1788970740,"open":3317002.350721966,"high":3322353.677732458,"low":3314910.8802957623,"close":3317021.081962159},{"time":1788970800,"open":3317021.032944606,"high":3324635.3198180622,"low":3316368.062297074,"close":3318954.610610135},{"time":1788970860,"open":3318954.610610135,"high":3326536.7291363627,"low":3318954.610610135,"close":3321799.825351558},{"time":1788970920,"open":3321799.825351558,"high":3324888.8410605025,"low":3314208.0499045327,"close":3317797.1884781257},{"time":1788970980,"open":3317797.1884781257,"high":3318973.3454035684,"low":3312701.609418606,"close":3314977.5249615125},{"time":1788971040,"open":3314977.5249615125,"high":3320156.4445349555,"low":3311837.7007558844,"close":3314786.679953357},{"time":1788971100,"open":3316580.363617167,"high":3326687.9911639644,"low":3316580.363617167,"close":3320245.9679773566},{"time":1788971160,"open":3320245.9679773566,"high":3324701.0001539793,"low":3318749.165746995,"close":3320291.3757905797},{"time":1788971220,"open":3320291.3757905797,"high":3326899.3731863033,"low":3319140.0701757353,"close":3322245.219715768},{"time":1788971280,"open":3322245.219715768,"high":3327998.5597024653,"low":3320373.0779551216,"close":3323258.5562321483},{"time":1788971340,"open":3323258.5562321483,"high":3327364.4136354486,"low":3319934.1396614863,"close":3322164.843895717},{"time":1788971400,"open":3322165.0618767557,"high":3331084.9557949216,"low":3321928.183940149,"close":3325895.974314715},{"time":1788971460,"open":3325895.974314715,"high":3333325.605378731,"low":3324985.0579542974,"close":3327931.1994594145},{"time":1788971520,"open":3327931.1994594145,"high":3333071.946935281,"low":3325974.969096217,"close":3328008.578717638},{"time":1788971580,"open":3328008.578717638,"high":3334340.239152532,"low":3327422.4631797527,"close":3329899.4589253226},{"time":1788971640,"open":3329899.4589253226,"high":3339878.4485011944,"low":3328706.631845072,"close":3333944.6846953435},{"time":1788971700,"open":3337159.9014401534,"high":3340814.260079677,"low":3333101.531210725,"close":3335871.0868689013},{"time":1788971760,"open":3335871.0868689013,"high":3340052.550873736,"low":3333276.21124933,"close":3335231.714196126},{"time":1788971820,"open":3335231.714196126,"high":3339079.2557772556,"low":3332482.8563066153,"close":3334686.3626882215},{"time":1788971880,"open":3334686.3626882215,"high":3338275.2293932065,"low":3331934.660933794,"close":3333765.373678152},{"time":1788971940,"open":3333765.373678152,"high":3337809.7404340203,"low":3331036.0079848603,"close":3333201.109568553},{"time":1788972000,"open":3333201.2309001894,"high":3337344.372957285,"low":3331003.0258151,"close":3332928.842653674},{"time":1788972060,"open":3332928.842653674,"high":3337090.4698793953,"low":3330978.8420448652,"close":3332721.8235797225},{"time":1788972120,"open":3332721.8235797225,"high":3336159.4919271343,"low":3330732.708969182,"close":3332362.824092362},{"time":1788972180,"open":3332362.824092362,"high":3336413.395005024,"low":3330764.616668348,"close":3332563.3770455127},{"time":1788972240,"open":3332563.3770455127,"high":3337767.544753767,"low":3330850.7135781054,"close":3332583.8575853836},{"time":1788972300,"open":3333139.575363691,"high":3338324.1269265627,"low":3331434.1441131956,"close":3333738.300262494},{"time":1788972360,"open":3333738.300262494,"high":3337689.2633841992,"low":3331174.3561032834,"close":3333115.9037943007},{"time":1788972420,"open":3333115.9037943007,"high":3337816.236092672,"low":3331011.5931971134,"close":3333451.4098571064},{"time":1788972480,"open":3333451.4098571064,"high":3337943.2088011447,"low":3331257.0754360515,"close":3333547.104636217},{"time":1788972540,"open":3333547.104636217,"high":3336715.805952576,"low":3330457.394996009,"close":3332604.1737170666},{"time":1788972600,"open":3332604.0984871136,"high":3336758.0548650087,"low":3330444.044123523,"close":3332596.765921538},{"time":1788972660,"open":3332596.765921538,"high":3337138.972981828,"low":3330535.962343857,"close":3332730.962212387},{"time":1788972720,"open":3332730.962212387,"high":3337096.648746626,"low":3330605.9689056952,"close":3332815.3714468763},{"time":1788972780,"open":3332815.3714468763,"high":3336250.164042583,"low":3330160.4574589795,"close":3332338.219514505},{"time":1788972840,"open":3332338.219514505,"high":3335699.948984956,"low":3329753.224990952,"close":3331566.3999027736},{"time":1788972900,"open":3332025.1403870187,"high":3336286.2488279287,"low":3330630.207449383,"close":3332363.7961650933},{"time":1788972960,"open":3332363.7961650933,"high":3336709.5494583626,"low":3330604.394750612,"close":3332716.582795627},{"time":1788973020,"open":3332716.582795627,"high":3337302.17034097,"low":3331340.0386447026,"close":3333527.287243471},{"time":1788973080,"open":3333527.287243471,"high":3338953.0427996623,"low":3332256.909183046,"close":3334547.084198582},{"time":1788973140,"open":3334547.084198582,"high":3338783.7225474888,"low":3332939.4269965068,"close":3334374.6788030807},{"time":1788973200,"open":3334374.6751471325,"high":3344997.3488340327,"low":3332935.6050316524,"close":3334623.4805888934},{"time":1788973260,"open":3334623.4805888934,"high":3337683.1372487852,"low":3330660.008549917,"close":3332821.494037311},{"time":1788973320,"open":3332821.494037311,"high":3339376.339768664,"low":3330636.9367089393,"close":3333205.4722323357},{"time":1788973380,"open":3333205.4722323357,"high":3339968.960650622,"low":3331371.765328556,"close":3334536.4855157305},{"time":1788973440,"open":3334536.4855157305,"high":3337640.807185788,"low":3330780.1759915487,"close":3333293.613210696},{"time":1788973500,"open":3313685.00337275,"high":3318595.7590128677,"low":3310450.9650374833,"close":3313083.023259351},{"time":1788973560,"open":3313083.023259351,"high":3319269.055811633,"low":3312756.681055115,"close":3313994.00039639},{"time":1788973620,"open":3313994.00039639,"high":3318806.164262482,"low":3311299.460183142,"close":3313959.587311271},{"time":1788973680,"open":3313959.587311271,"high":3324910.949570546,"low":3311040.8371607685,"close":3313818.1411082977},{"time":1788973740,"open":3313818.1411082977,"high":3319016.569512096,"low":3312740.4902739394,"close":3314737.650136907},{"time":1788973800,"open":3314737.7177235815,"high":3318932.4750844548,"low":3312696.2441509883,"close":3314632.312331982},{"time":1788973860,"open":3314632.312331982,"high":3321204.85182662,"low":3313359.6385472184,"close":3316311.138664527},{"time":1788973920,"open":3316311.138664527,"high":3322761.850705511,"low":3315473.2463426217,"close":3317759.628695723},{"time":1788973980,"open":3317759.628695723,"high":3323940.1201273743,"low":3315867.5337046594,"close":3318206.694449733},{"time":1788974040,"open":3318206.694449733,"high":3322172.7159945793,"low":3316063.35943751,"close":3318060.6837297813},{"time":1788974100,"open":3325884.028275415,"high":3330174.476994991,"low":3323693.511829191,"close":3325795.6104847756},{"time":1788974160,"open":3325795.6104847756,"high":3329541.772948748,"low":3323508.156948133,"close":3325280.114744528},{"time":1788974220,"open":3325280.114744528,"high":3329541.772948748,"low":3322315.081030514,"close":3324942.1839939426},{"time":1788974280,"open":3324942.1839939426,"high":3329246.5110605014,"low":3321990.00730976,"close":3323866.1764603653},{"time":1788974340,"open":3323866.1764603653,"high":3328824.708363006,"low":3322185.5406414233,"close":3324869.047907117},{"time":1788974400,"open":3324869.2107229442,"high":3328613.9700134634,"low":3322093.8844425217,"close":3324180.2684205943},{"time":1788974460,"open":3324180.2684205943,"high":3328445.248926203,"low":3321779.59930641,"close":3323939.276700577},{"time":1788974520,"open":3323939.276700577,"high":3327264.2013153816,"low":3321208.0306359977,"close":3322981.415708494},{"time":1788974580,"open":3322981.415708494,"high":3326968.9394126763,"low":3321273.355948348,"close":3322824.6247517723},{"time":1788974640,"open":3322824.6247517723,"high":3328613.9700134634,"low":3321831.8965583956,"close":3323991.870719643},{"time":1788974700,"open":3342096.746161748,"high":3349076.5716600833,"low":3341389.402783383,"close":3343606.0906322603},{"time":1788974760,"open":3343606.0906322603,"high":3350136.822065831,"low":3342166.271980185,"close":3345390.939018239},{"time":1788974820,"open":3345390.939018239,"high":3348270.781351715,"low":3341287.1922959792,"close":3344002.8991749645},{"time":1788974880,"open":3344002.8991749645,"high":3348228.371335485,"low":3341691.6536409175,"close":3344023.7555653458},{"time":1788974940,"open":3344023.7555653458,"high":3347719.451140726,"low":3341580.7950058538,"close":3343327.2969332137},{"time":1788975000,"open":3343327.368849965,"high":3347465.0630491013,"low":3341202.526301843,"close":3342983.086883741},{"time":1788975060,"open":3342983.086883741,"high":3346404.812620547,"low":3338698.422346631,"close":3341916.5385521497},{"time":1788975120,"open":3341916.5385521497,"high":3345047.692071997,"low":3338614.7161704376,"close":3340461.274910092},{"time":1788975180,"open":3340461.274910092,"high":3344962.872037713,"low":3338334.9822710743,"close":3340484.777195877},{"time":1788975240,"open":3340484.777195877,"high":3346065.5324834096,"low":3338781.5611308147,"close":3341303.6384191094},{"time":1788975300,"open":3341862.4163046274,"high":3346243.3527314574,"low":3339313.1811532197,"close":3341346.1429979657},{"time":1788975360,"open":3341346.1429979657,"high":3348236.956878783,"low":3339974.1346846004,"close":3343051.6787256803},{"time":1788975420,"open":3343051.6787256803,"high":3346455.4382790453,"low":3340495.355180446,"close":3342271.220443079},{"time":1788975480,"open":3342271.220443079,"high":3345607.096088694,"low":3338293.215740491,"close":3340883.9559112387},{"time":1788975540,"open":3340883.9559112387,"high":3343740.743269921,"low":3337506.869431859,"close":3339382.505443623},{"time":1788975600,"open":3339382.5744615532,"high":3344164.983481869,"low":3337441.0356300487,"close":3339385.1517704255},{"time":1788975660,"open":3339385.1517704255,"high":3342213.796403734,"low":3335433.420690783,"close":3337567.2058528666},{"time":1788975720,"open":3337567.2058528666,"high":3341789.625299792,"low":3335495.986462397,"close":3337411.7224696847},{"time":1788975780,"open":3337411.7224696847,"high":3341916.8766309745,"low":3335951.4807065227,"close":3337867.246893505},{"time":1788975840,"open":3337867.246893505,"high":3341704.7910790034,"low":3335969.107652896,"close":3336315.115116358},{"time":1788975900,"open":3339292.4722934593,"high":3344899.2328696977,"low":3339115.4156692387,"close":3339698.524251861},{"time":1788975960,"open":3339698.524251861,"high":3345026.5977610964,"low":3337782.5288709663,"close":3340039.5058928113},{"time":1788976020,"open":3340039.5058928113,"high":3346087.9718560833,"low":3338142.020326178,"close":3341151.851790819},{"time":1788976080,"open":3341151.851790819,"high":3345238.872580094,"low":3339514.039541833,"close":3341325.2443061783},{"time":1788976140,"open":3341325.2443061783,"high":3346864.048594338,"low":3339901.881349604,"close":3342140.0847148923},{"time":1788976200,"open":3342140.148073579,"high":3346724.859758677,"low":3340174.812378099,"close":3342467.8202669774},{"time":1788976260,"open":3342467.8202669774,"high":3345493.6657851515,"low":3338831.3666227334,"close":3340304.3850598815},{"time":1788976320,"open":3340304.3850598815,"high":3346088.035289612,"low":3338654.166073877,"close":3340936.5604254375},{"time":1788976380,"open":3340936.5604254375,"high":3347361.684227742,"low":3339968.932660894,"close":3342393.955732044},{"time":1788976440,"open":3342393.955732044,"high":3348423.05834285,"low":3341380.4744087113,"close":3343559.0517821573},{"time":1788976500,"open":3343467.0296169836,"high":3347863.910551777,"low":3341326.0259447573,"close":3343680.33610884},{"time":1788976560,"open":3343680.33610884,"high":3348076.1795325247,"low":3341977.5451510693,"close":3343858.134595},{"time":1788976620,"open":3343858.134595,"high":3348797.894067066,"low":3342229.0144844935,"close":3344274.292698002},{"time":1788976680,"open":3344274.292698002,"high":3348840.347863215,"low":3342697.909314216,"close":3344906.5699148383},{"time":1788976740,"open":3344906.5699148383,"high":3348415.8099017204,"low":3341823.0983393406,"close":3343716.9191501616},{"time":1788976800,"open":3343716.9159437967,"high":3347991.268729762,"low":3340970.524225319,"close":3343320.662909125},{"time":1788976860,"open":3343320.662909125,"high":3347566.7307686745,"low":3341243.77147627,"close":3343255.3756751963},{"time":1788976920,"open":3343255.3756751963,"high":3347609.1845647832,"low":3341070.0732860845,"close":3342746.5364249856},{"time":1788976980,"open":3342746.5364249856,"high":3346250.6630893024,"low":3340200.892881755,"close":3342057.5838602586},{"time":1788977040,"open":3342057.5838602586,"high":3345613.856147671,"low":3339647.2462104326,"close":3341671.6618394526},{"time":1788977100,"open":3343693.481987786,"high":3349379.720215445,"low":3341648.110089671,"close":3344082.093272869},{"time":1788977160,"open":3344082.093272869,"high":3348487.651092656,"low":3340933.0622157464,"close":3343641.221470485},{"time":1788977220,"open":3343641.221470485,"high":3346491.1154368906,"low":3339071.665192183,"close":3342126.2875883956},{"time":1788977280,"open":3342126.2875883956,"high":3345514.087350027,"low":3338598.7446725583,"close":3340675.219079139},{"time":1788977340,"open":3340675.219079139,"high":3345216.730975764,"low":3338889.0353800324,"close":3340765.354258332},{"time":1788977400,"open":3340765.197906111,"high":3345216.5744152125,"low":3339244.62816841,"close":3341031.291883834},{"time":1788977460,"open":3341031.291883834,"high":3344749.3001346686,"low":3337794.637455411,"close":3339717.0069619394},{"time":1788977520,"open":3339717.0069619394,"high":3343220.0388528877,"low":3336659.0534318583,"close":3338690.0666693035},{"time":1788977580,"open":3338690.0666693035,"high":3342455.4082119977,"low":3336473.374502021,"close":3338421.7795197684},{"time":1788977640,"open":3338421.7795197684,"high":3342412.928731948,"low":3335591.6777592003,"close":3337528.6152406046},{"time":1788977700,"open":3335704.951939629,"high":3340416.77151183,"low":3334391.2413487267,"close":3336063.4773767865},{"time":1788977760,"open":3336063.4773767865,"high":3340629.0528557408,"low":3334264.2405713056,"close":3335288.9946951703},{"time":1788977820,"open":3335288.9946951703,"high":3341393.26569382,"low":3334571.315188121,"close":3336672.5988545516},{"time":1788977880,"open":3336672.5988545516,"high":3341223.440618691,"low":3335501.5358107444,"close":3337170.014352943},{"time":1788977940,"open":3337170.014352943,"high":3340586.596586959,"low":3333686.4550315193,"close":3335914.566811372},{"time":1788978000,"open":3335914.529407964,"high":3339907.2588382685,"low":3333958.501266002,"close":3335492.5486159264},{"time":1788978060,"open":3335492.5486159264,"high":3342157.441058493,"low":3333931.809298398,"close":3336986.4358459166},{"time":1788978120,"open":3336986.4358459166,"high":3342284.8098634114,"low":3334917.2946068677,"close":3336680.595113269},{"time":1788978180,"open":3336680.595113269,"high":3340119.540179799,"low":3333350.373306527,"close":3335781.723080736},{"time":1788978240,"open":3335781.723080736,"high":3340161.996448105,"low":3332888.3670944283,"close":3335068.1847079704},{"time":1788978300,"open":3334367.1835865853,"high":3339205.2405873365,"low":3333345.8916025655,"close":3335165.242336214},{"time":1788978360,"open":3335165.242336214,"high":3339459.924653635,"low":3333399.7404964804,"close":3335363.005333832},{"time":1788978420,"open":3335363.005333832,"high":3340139.082163765,"low":3333363.584773809,"close":3335385.6991024734},{"time":1788978480,"open":3335385.6991024734,"high":3340139.082163765,"low":3333746.3607872105,"close":3334885.128634898},{"time":1788978540,"open":3334885.128634898,"high":3340351.3188856808,"low":3334297.1986543355,"close":3336094.915753985},{"time":1788978600,"open":3336095.042413429,"high":3340351.445706725,"low":3334144.6341519323,"close":3335897.018130268},{"time":1788978660,"open":3335897.018130268,"high":3340224.103668741,"low":3334117.423611901,"close":3335903.4057556973},{"time":1788978720,"open":3335903.4057556973,"high":3339842.077554789,"low":3332861.2400478832,"close":3334821.0393162216},{"time":1788978780,"open":3334821.0393162216,"high":3341285.2873186083,"low":3333197.5276074605,"close":3336210.9779467396},{"time":1788978840,"open":3336210.9779467396,"high":3340988.1558966455,"low":3333458.9167964663,"close":3335976.5630984674},{"time":1788978900,"open":3335905.134339833,"high":3338369.833603924,"low":3330934.1583786584,"close":3333308.0799403484},{"time":1788978960,"open":3333308.0799403484,"high":3338284.9407296698,"low":3331192.068163119,"close":3333716.8448470538},{"time":1788979020,"open":3333716.8448470538,"high":3337096.440490113,"low":3331152.2243441925,"close":3332971.551968382},{"time":1788979080,"open":3332971.551968382,"high":3337902.9227955267,"low":3330938.9288029447,"close":3333019.0232660365},{"time":1788979140,"open":3333019.0232660365,"high":3337945.3692326536,"low":3330729.320295514,"close":3333177.696041137},{"time":1788979200,"open":3333177.6699824403,"high":3337945.3431366836,"low":3330971.5733756316,"close":3333017.751021725},{"time":1788979260,"open":3333017.751021725,"high":3337011.5215271893,"low":3329934.021245495,"close":3331552.7574482355},{"time":1788979320,"open":3331552.7574482355,"high":3336544.610722442,"low":3329373.003246413,"close":3331603.6468155505},{"time":1788979380,"open":3331603.6468155505,"high":3336587.0571592376,"low":3329751.2251783023,"close":3331844.4347427734},{"time":1788979440,"open":3331844.4347427734,"high":3336502.164285647,"low":3330178.839295565,"close":3332088.8742132736},{"time":1788979500,"open":3332013.827818284,"high":3336724.1368587143,"low":3329010.965283159,"close":3331262.853164231},{"time":1788979560,"open":3331262.853164231,"high":3336002.563685069,"low":3329574.591272566,"close":3331457.2915273285},{"time":1788979620,"open":3331457.2915273285,"high":3336554.3549355036,"low":3329565.301662481,"close":3331421.1325347056},{"time":1788979680,"open":3331421.1325347056,"high":3336214.791089082,"low":3329469.858146427,"close":3331578.021093667},{"time":1788979740,"open":3331578.021093667,"high":3336893.9187819245,"low":3329126.8198593105,"close":3330779.074025716},{"time":1788979800,"open":3330778.8880168563,"high":3337445.523651198,"low":3329754.18781052,"close":3332632.3298677104},{"time":1788979860,"open":3332632.3298677104,"high":3336469.277647256,"low":3328839.8839493264,"close":3331326.4923103843},{"time":1788979920,"open":3331326.4923103843,"high":3335577.922600178,"low":3328333.639936023,"close":3330508.8533226117},{"time":1788979980,"open":3330508.8533226117,"high":3334941.240423694,"low":3327708.449022358,"close":3330141.9719738653},{"time":1788980040,"open":3330141.9719738653,"high":3334177.221811913,"low":3326737.925422983,"close":3329492.7722856244},{"time":1788980100,"open":3331737.0942870383,"high":3336976.864642744,"low":3328591.9228585823,"close":3329929.977060613},{"time":1788980160,"open":3329929.977060613,"high":3336934.3905529506,"low":3329748.2355537484,"close":3332586.371849471},{"time":1788980220,"open":3332586.371849471,"high":3336297.279206045,"low":3328964.2733982718,"close":3330873.8233082634},{"time":1788980280,"open":3330873.8233082634,"high":3336084.908757076,"low":3330008.0184970186,"close":3331715.8422948457},{"time":1788980340,"open":3331715.8422948457,"high":3335787.59012852,"low":3328551.362454873,"close":3330189.362960843},{"time":1788980400,"open":3330189.4644347965,"high":3335193.054497826,"low":3327950.7972264225,"close":3329790.517443828},{"time":1788980460,"open":3329790.517443828,"high":3336934.492232431,"low":3328724.5413244287,"close":3331349.069466214},{"time":1788980520,"open":3331349.069466214,"high":3336212.4326839363,"low":3329707.3087864006,"close":3331395.4241713826},{"time":1788980580,"open":3331395.4241713826,"high":3334131.2022206276,"low":3327437.2511644857,"close":3329257.5499936626},{"time":1788980640,"open":3329257.5499936626,"high":3333196.772216693,"low":3327480.064863127,"close":3328845.7709970064},{"time":1788980700,"open":3332477.235233842,"high":3337215.666832941,"low":3329780.462860326,"close":3332092.978870693},{"time":1788980760,"open":3332092.978870693,"high":3337470.7893914045,"low":3331148.8201499493,"close":3332014.134032101},{"time":1788980820,"open":3332014.134032101,"high":3338193.636640384,"low":3331715.4275605627,"close":3333430.258111774},{"time":1788980880,"open":3333430.258111774,"high":3337045.5851272987,"low":3331371.1099656215,"close":3332473.6273729713},{"time":1788980940,"open":3332473.6273729713,"high":3336577.8604367827,"low":3330727.9837114704,"close":3332350.695644195},{"time":1788981000,"open":3332350.5934306006,"high":3337088.0031948034,"low":3331335.914446888,"close":3332367.567662764},{"time":1788981060,"open":3332367.567662764,"high":3337555.727870973,"low":3331860.358472112,"close":3333500.208678116},{"time":1788981120,"open":3333500.208678116,"high":3338703.7793488437,"low":3333024.8688414427,"close":3334271.3630918134},{"time":1788981180,"open":3334271.3630918134,"high":3339766.789976502,"low":3333386.397573076,"close":3335207.2845850294},{"time":1788981240,"open":3335207.2845850294,"high":3340362.0759279905,"low":3333720.4762331513,"close":3334921.1827831804},{"time":1788981300,"open":3333954.068050349,"high":3340456.0857149265,"low":3333611.9650585777,"close":3335422.0623130384},{"time":1788981360,"open":3335422.0623130384,"high":3340668.6261866326,"low":3335044.383696936,"close":3336509.758621217},{"time":1788981420,"open":3336509.758621217,"high":3339945.988582831,"low":3333651.7388081253,"close":3335565.419259352},{"time":1788981480,"open":3335565.419259352,"high":3339945.988582831,"low":3333889.429265101,"close":3335384.891334538},{"time":1788981540,"open":3335384.891334538,"high":3340923.6747526806,"low":3334102.345310139,"close":3335911.184290045},{"time":1788981600,"open":3335911.3597410894,"high":3340711.3099844703,"low":3334655.7656210624,"close":3336137.2162263687},{"time":1788981660,"open":3336137.2162263687,"high":3339988.672342662,"low":3334766.7290125615,"close":3336278.707730772},{"time":1788981720,"open":3336278.707730772,"high":3340881.3423707783,"low":3334206.6189844147,"close":3336160.644933173},{"time":1788981780,"open":3336160.644933173,"high":3345004.6277387445,"low":3335644.0261168075,"close":3338862.06516088},{"time":1788981840,"open":3338862.06516088,"high":3343346.811972243,"low":3336181.7078547133,"close":3338395.61164451},{"time":1788981900,"open":3337089.645674871,"high":3341783.960308825,"low":3336259.710745855,"close":3337248.432829427},{"time":1788981960,"open":3337248.432829427,"high":3341741.4688412324,"low":3336382.984698003,"close":3337411.0863810023},{"time":1788982020,"open":3337411.0863810023,"high":3340806.656554189,"low":3334956.5480752992,"close":3336414.7086476423},{"time":1788982080,"open":3336414.7086476423,"high":3340679.1821514107,"low":3335106.7504697326,"close":3336236.7295540883},{"time":1788982140,"open":3336236.7295540883,"high":3340934.130956968,"low":3334906.894092653,"close":3336468.594621863},{"time":1788982200,"open":3336468.7797952266,"high":3340764.350498363,"low":3334630.7985147885,"close":3335750.6852372843},{"time":1788982260,"open":3335750.6852372843,"high":3339914.52109934,"low":3333755.711111817,"close":3335069.513971007},{"time":1788982320,"open":3335069.513971007,"high":3341061.790788021,"low":3334391.590051628,"close":3335374.756961546},{"time":1788982380,"open":3335374.756961546,"high":3341146.773727923,"low":3334724.5461621885,"close":3335780.356237938},{"time":1788982440,"open":3335780.356237938,"high":3340636.8760885093,"low":3334081.7063655136,"close":3335598.7462149784},{"time":1788982500,"open":3333205.7922936543,"high":3337985.5419000145,"low":3330867.771794355,"close":3333026.5298520187},{"time":1788982560,"open":3333026.5298520187,"high":3336287.102434837,"low":3329161.2704435876,"close":3330798.692108051},{"time":1788982620,"open":3330798.692108051,"high":3334716.0459295474,"low":3327711.1200640015,"close":3329211.3424858637},{"time":1788982680,"open":3329211.3424858637,"high":3332083.4647585223,"low":3326062.211773095,"close":3327695.7001545816},{"time":1788982740,"open":3327695.7001545816,"high":3331701.3158788574,"low":3325191.8705922533,"close":3326764.9438015665},{"time":1788982800,"open":3326765.141374078,"high":3330852.293961511,"low":3324214.1037932876,"close":3325836.5593650322},{"time":1788982860,"open":3325836.5593650322,"high":3331701.513744534,"low":3324889.647795372,"close":3326561.2314594914},{"time":1788982920,"open":3326561.2314594914,"high":3332004.9889720622,"low":3325652.2389877173,"close":3327307.4029846694},{"time":1788982980,"open":3327307.4029846694,"high":3332041.201657743,"low":3325800.6676062318,"close":3326827.8702942277},{"time":1788983040,"open":3326827.8702942277,"high":3331149.520885569,"low":3321037.0117093325,"close":3324668.023443493},{"time":1788983100,"open":3325666.6238938696,"high":3329814.0122721,"low":3323544.2767850496,"close":3324681.455596179},{"time":1788983160,"open":3324681.455596179,"high":3329856.486014874,"low":3323951.729845874,"close":3325134.1645224453},{"time":1788983220,"open":3325134.1645224453,"high":3330366.1709281653,"low":3323811.372863903,"close":3325896.5509474883},{"time":1788983280,"open":3325896.5509474883,"high":3330493.592156488,"low":3324438.81079474,"close":3325779.3214534908},{"time":1788983340,"open":3325779.3214534908,"high":3330833.3820986818,"low":3324750.128617972,"close":3326020.1706669764},{"time":1788983400,"open":3326020.099061873,"high":3330408.5729713575,"low":3320468.711635813,"close":3323183.2100395616},{"time":1788983460,"open":3323183.2100395616,"high":3329941.3618108993,"low":3321189.7795577785,"close":3323739.124630553},{"time":1788983520,"open":3323739.124630553,"high":3330153.7305201986,"low":3320767.9556754017,"close":3324029.285478709},{"time":1788983580,"open":3324029.285478709,"high":3325141.8289807383,"low":3318349.7950118766,"close":3319870.489969106},{"time":1788983640,"open":3319870.489969106,"high":3326416.0412365333,"low":3318699.9388313126,"close":3321500.617719487},{"time":1788983700,"open":3317846.1366807,"high":3322671.297982794,"low":3315489.1581316907,"close":3317581.2407675222},{"time":1788983760,"open":3317581.2407675222,"high":3322077.3198410366,"low":3315668.146511961,"close":3317240.684839259},{"time":1788983820,"open":3317240.684839259,"high":3322883.433033422,"low":3316664.2689886442,"close":3317867.3959582597},{"time":1788983880,"open":3317867.3959582597,"high":3322883.433033422,"low":3316348.612391624,"close":3317866.907653679},{"time":1788983940,"open":3317866.907653679,"high":3323053.141073924,"low":3317074.5080156806,"close":3318050.1677516364},{"time":1788984000,"open":3318050.0458138334,"high":3323604.570063626,"low":3317095.2637636987,"close":3318291.118748184},{"time":1788984060,"open":3318291.118748184,"high":3324283.4022006877,"low":3312438.1999107404,"close":3319048.721401923},{"time":1788984120,"open":3319048.721401923,"high":3325047.0883548823,"low":3318213.2256965735,"close":3319728.9573395657},{"time":1788984180,"open":3319728.9573395657,"high":3324156.121174989,"low":3317034.6200238396,"close":3318830.150564075},{"time":1788984240,"open":3318830.150564075,"high":3323265.153995095,"low":3315996.1340324716,"close":3317545.7747963886},{"time":1788984300,"open":3317449.600658763,"high":3324187.032742319,"low":3315764.8633103683,"close":3317597.7012484847},{"time":1788984360,"open":3317597.7012484847,"high":3324441.58741408,"low":3317597.7012484847,"close":3319430.3100870005},{"time":1788984420,"open":3319430.3100870005,"high":3323890.052291932,"low":3316422.7859370434,"close":3317349.6474781134},{"time":1788984480,"open":3317349.6474781134,"high":3323380.9429484108,"low":3316843.1326044495,"close":3318219.540669847},{"time":1788984540,"open":3318219.540669847,"high":3324229.458520946,"low":3317426.264379321,"close":3319230.110068292},{"time":1788984600,"open":3319230.2918660804,"high":3325078.1562115634,"low":3318285.7228522976,"close":3319565.549144755},{"time":1788984660,"open":3319565.549144755,"high":3325587.265582969,"low":3318742.841444519,"close":3320264.133464043},{"time":1788984720,"open":3320264.133464043,"high":3325629.691363919,"low":3319031.630286328,"close":3320686.091743996},{"time":1788984780,"open":3320686.091743996,"high":3324738.7499639597,"low":3317270.0274291206,"close":3319142.0371015086},{"time":1788984840,"open":3319142.0371015086,"high":3324441.769497306,"low":3317062.5166020826,"close":3318478.7233750587},{"time":1788984900,"open":3313597.599768989,"high":3320229.688930139,"low":3312868.4708706457,"close":3314294.3695819047},{"time":1788984960,"open":3314294.3695819047,"high":3319763.691780816,"low":3313600.8368948377,"close":3314403.516467367},{"time":1788985020,"open":3314403.516467367,"high":3321331.136737631,"low":3313319.011938804,"close":3315303.736325177},{"time":1788985080,"open":3315303.736325177,"high":3322517.3112995457,"low":3314421.892161881,"close":3316562.2296283604},{"time":1788985140,"open":3316562.2296283604,"high":3320017.872044083,"low":3314169.7037709,"close":3314764.9008380924},{"time":1788985200,"open":3314764.815455343,"high":3319212.8823797456,"low":3313751.2112305663,"close":3314327.4590526284},{"time":1788985260,"open":3314327.4590526284,"high":3319339.9725081054,"low":3313348.0939988503,"close":3314438.7110861395},{"time":1788985320,"open":3314438.7110861395,"high":3319212.8823797456,"low":3312925.4260395984,"close":3313796.754302188},{"time":1788985380,"open":3313796.754302188,"high":3319170.5190036255,"low":3312090.9900614335,"close":3313154.7769507617},{"time":1788985440,"open":3313154.7769507617,"high":3317857.254343905,"low":3309573.5530482074,"close":3311102.2101920485},{"time":1788985500,"open":3311146.475955512,"high":3317605.0628175153,"low":3307805.478847719,"close":3311112.2421928244},{"time":1788985560,"open":3311112.2421928244,"high":3315275.04598159,"low":3308307.4292328833,"close":3309219.7362749944},{"time":1788985620,"open":3309219.7362749944,"high":3317308.5152202155,"low":3308813.8864833387,"close":3310251.9315547394},{"time":1788985680,"open":3310251.9315547394,"high":3318367.613782,"low":3310251.9315547394,"close":3313299.5418805857},{"time":1788985740,"open":3313299.5418805857,"high":3318367.613782,"low":3299408.8460618486,"close":3305147.4816496233},{"time":1788985800,"open":3305147.6354483482,"high":3316885.0301404046,"low":3305147.6354483482,"close":3310117.303901243},{"time":1788985860,"open":3310117.303901243,"high":3318664.3158069975,"low":3310117.303901243,"close":3312799.01227171},{"time":1788985920,"open":3312799.01227171,"high":3319087.9552514246,"low":3312600.3657799107,"close":3313761.6872951784},{"time":1788985980,"open":3313761.6872951784,"high":3320019.9620291637,"low":3313178.9012352917,"close":3314645.5247056233},{"time":1788986040,"open":3314645.5247056233,"high":3320274.1456958195,"low":3313106.5015829443,"close":3314352.4876149925},{"time":1788986100,"open":3315527.1564497366,"high":3322849.418925217,"low":3314473.652153143,"close":3315826.0981420367},{"time":1788986160,"open":3315826.0981420367,"high":3322849.418925217,"low":3315826.0981420367,"close":3317834.743832678},{"time":1788986220,"open":3317834.743832678,"high":3322595.14517109,"low":3316424.150258286,"close":3317281.255779476},{"time":1788986280,"open":3317281.255779476,"high":3322764.6610071748,"low":3316709.594566687,"close":3317882.3282650546},{"time":1788986340,"open":3317882.3282650546,"high":3322849.418925217,"low":3316797.827505874,"close":3317825.505293005},{"time":1788986400,"open":3317825.5014115386,"high":3322849.4150378727,"low":3316828.0822058297,"close":3317596.224685821},{"time":1788986460,"open":3317596.224685821,"high":3322510.3833661005,"low":3316816.5356744938,"close":3317633.127981312},{"time":1788986520,"open":3317633.127981312,"high":3322849.4150378727,"low":3314200.714665966,"close":3317194.3732766076},{"time":1788986580,"open":3317194.3732766076,"high":3320815.22500724,"low":3314634.562551802,"close":3315773.273139144},{"time":1788986640,"open":3315773.273139144,"high":3321323.7725148983,"low":3315580.771992869,"close":3316603.803226115},{"time":1788986700,"open":3310304.4611002337,"high":3315269.256388275,"low":3309172.595164226,"close":3310316.0762175913},{"time":1788986760,"open":3310316.0762175913,"high":3315269.256388275,"low":3309412.967856555,"close":3310242.5453019687},{"time":1788986820,"open":3310242.5453019687,"high":3314888.5701841423,"low":3308049.6676656585,"close":3309334.5082894983},{"time":1788986880,"open":3309334.5082894983,"high":3313915.7054402484,"low":3303697.921618107,"close":3306073.1984348404},{"time":1788986940,"open":3306073.1984348404,"high":3309093.680187904,"low":3301953.418332137,"close":3303144.9356680717},{"time":1788987000,"open":3303145.1103418674,"high":3311504.8679299443,"low":3301991.5189541336,"close":3303733.2798789665},{"time":1788987060,"open":3303733.2798789665,"high":3311547.166399307,"low":3303733.2798789665,"close":3306021.826963414},{"time":1788987120,"open":3306021.826963414,"high":3314211.969969152,"low":3305774.8256646423,"close":3307996.594042378},{"time":1788987180,"open":3307996.594042378,"high":3312773.822010823,"low":3306095.739667853,"close":3306904.3764884914},{"time":1788987240,"open":3306904.3764884914,"high":3311716.3602767577,"low":3305009.8176470078,"close":3306321.879881245},{"time":1788987300,"open":3306852.5867674095,"high":3314236.280209853,"low":3306519.2001367533,"close":3308658.6721400935},{"time":1788987360,"open":3308658.6721400935,"high":3315590.0484916815,"low":3308658.6721400935,"close":3310547.1965708984},{"time":1788987420,"open":3310547.1965708984,"high":3316563.0694442457,"low":3309924.989510498,"close":3311031.1538189724},{"time":1788987480,"open":3311031.1538189724,"high":3316901.5115147023,"low":3310152.087296627,"close":3311529.9760998506},{"time":1788987540,"open":3311529.9760998506,"high":3317789.9219496525,"low":3311084.0625903755,"close":3312566.162948638},{"time":1788987600,"open":3312566.2152092056,"high":3317536.142735785,"low":3306874.9152110997,"close":3311128.54826098},{"time":1788987660,"open":3311128.54826098,"high":3317155.395400514,"low":3310675.080522347,"close":3311891.67149627},{"time":1788987720,"open":3311891.67149627,"high":3316943.869103141,"low":3310338.8422088698,"close":3311383.4141775733},{"time":1788987780,"open":3311383.4141775733,"high":3316520.8165083956,"low":3310959.450815979,"close":3311642.436070277},{"time":1788987840,"open":3311642.436070277,"high":3317324.616438412,"low":3310217.0127951507,"close":3311402.4516288023},{"time":1788987900,"open":3311338.0366351297,"high":3318275.392720715,"low":3311195.299627878,"close":3312521.592786222},{"time":1788987960,"open":3312521.592786222,"high":3318233.088284183,"low":3311134.782670416,"close":3312426.3055181},{"time":1788988020,"open":3312426.3055181,"high":3316329.3886402296,"low":3309889.1313947225,"close":3310858.098370724},{"time":1788988080,"open":3310858.098370724,"high":3315610.2132191802,"low":3309824.058180725,"close":3310309.516676431},{"time":1788988140,"open":3310309.516676431,"high":3315567.908782648,"low":3309781.783455522,"close":3310378.985420322},{"time":1788988200,"open":3310378.9178070514,"high":3314975.57896404,"low":3309197.960355451,"close":3309593.4493431975},{"time":1788988260,"open":3309593.4493431975,"high":3320898.1999575947,"low":3305372.0490229907,"close":3307330.951439546},{"time":1788988320,"open":3307330.951439546,"high":3312902.6616162956,"low":3304864.8188393284,"close":3307174.8037030865},{"time":1788988380,"open":3307174.8037030865,"high":3314721.7523500305,"low":3307174.8037030865,"close":3308991.625341863},{"time":1788988440,"open":3308991.625341863,"high":3314298.707993348,"low":3308456.721239782,"close":3308968.002935997},{"time":1788988500,"open":3308967.9639544296,"high":3314256.3645138117,"low":3308502.974763473,"close":3309145.967989915},{"time":1788988560,"open":3309145.967989915,"high":3314806.32217102,"low":3307280.3456497574,"close":3308606.1929187216},{"time":1788988620,"open":3308606.1929187216,"high":3313579.4935510936,"low":3305597.652663606,"close":3306801.011515031},{"time":1788988680,"open":3306801.011515031,"high":3311421.9673574297,"low":3304374.228066179,"close":3305365.611988341},{"time":1788988740,"open":3305365.611988341,"high":3312225.7516256575,"low":3305069.581439798,"close":3306247.784997798},{"time":1788988800,"open":3306160.59119974,"high":3311715.3669790854,"low":3304228.1576023647,"close":3305543.039990303},{"time":1788988860,"open":3305543.039990303,"high":3310277.054116119,"low":3303854.7480646437,"close":3304628.056057449},{"time":1788988920,"open":3304628.056057449,"high":3311123.120506099,"low":3304227.3968167333,"close":3305224.1254447643},{"time":1788988980,"open":3305224.1254447643,"high":3313407.499759045,"low":3305224.1254447643,"close":3307828.943627681},{"time":1788989040,"open":3307828.943627681,"high":3314042.0495515303,"low":3307265.834364189,"close":3308193.36363805},{"time":1788989100,"open":3308224.662995116,"high":3315088.69351767,"low":3307965.957728298,"close":3309114.924794511},{"time":1788989160,"open":3309114.924794511,"high":3316188.5902308477,"low":3309067.6774527174,"close":3310335.0460209623},{"time":1788989220,"open":3310335.0460209623,"high":3316315.5013900604,"low":3310213.396245434,"close":3311112.473323808},{"time":1788989280,"open":3311112.473323808,"high":3315934.767912422,"low":3309849.915965561,"close":3310589.09685861},{"time":1788989340,"open":3310589.09685861,"high":3315638.641874259,"low":3309802.753393535,"close":3310280.157815087},{"time":1788989400,"open":3310280.257420265,"high":3315765.6528037027,"low":3309150.8796496433,"close":3309992.139199051},{"time":1788989460,"open":3309992.139199051,"high":3314877.274662482,"low":3308911.394474221,"close":3309421.3991496647},{"time":1788989520,"open":3309421.3991496647,"high":3314792.667220461,"low":3308856.5025509875,"close":3309115.7876248537},{"time":1788989580,"open":3309115.7876248537,"high":3314962.774308051,"low":3306244.687930685,"close":3308535.5327140978},{"time":1788989640,"open":3308535.5327140978,"high":3312169.8365178094,"low":3305838.6147120404,"close":3306572.0202611983},{"time":1788989700,"open":3301779.272770011,"high":3307200.0055961064,"low":3301111.726784279,"close":3301803.7159944302},{"time":1788989760,"open":3301803.7159944302,"high":3306566.3695449135,"low":3299735.5237949467,"close":3300657.240341823},{"time":1788989820,"open":3300657.240341823,"high":3308382.7928916668,"low":3300027.639072747,"close":3302096.0415939423},{"time":1788989880,"open":3302096.0415939423,"high":3309100.913749685,"low":3302096.0415939423,"close":3303454.8879065346},{"time":1788989940,"open":3303454.8879065346,"high":3308931.9441360338,"low":3302606.7069756207,"close":3302921.199340931},{"time":1788990000,"open":3302921.1545245694,"high":3309143.1112523125,"low":3302921.1545245694,"close":3304124.538421171},{"time":1788990060,"open":3304124.538421171,"high":3310114.686517625,"low":3303066.1343430756,"close":3303667.575232967},{"time":1788990120,"open":3303667.575232967,"high":3309903.474503427,"low":3303468.086700554,"close":3304479.273939945},{"time":1788990180,"open":3304479.273939945,"high":3310452.625740343,"low":3303936.587899081,"close":3304696.2641002648},{"time":1788990240,"open":3304696.2641002648,"high":3309818.9896977474,"low":3303691.306283954,"close":3304364.778622874},{"time":1788990300,"open":3280223.9515866037,"high":3285386.7128730603,"low":3276682.661155735,"close":3278295.871744578},{"time":1788990360,"open":3278295.871744578,"high":3283038.4205846395,"low":3274943.521596127,"close":3276794.044820792},{"time":1788990420,"open":3276794.044820792,"high":3282032.009603888,"low":3275485.303031501,"close":3276157.049508685},{"time":1788990480,"open":3276157.049508685,"high":3280941.7310414067,"low":3274093.3982175575,"close":3275054.748308165},{"time":1788990540,"open":3275054.748308165,"high":3280312.724178437,"low":3273910.1386423437,"close":3274590.101562037},{"time":1788990600,"open":3274590.0262154937,"high":3279180.4363729255,"low":3269397.7481085523,"close":3271512.4740853254},{"time":1788990660,"open":3271512.4740853254,"high":3279264.3039527247,"low":3270570.2382782176,"close":3272805.5451863534},{"time":1788990720,"open":3272805.5451863534,"high":3278928.8336335267,"low":3272538.326150272,"close":3273296.0542720095},{"time":1788990780,"open":3273296.0542720095,"high":3280144.9135406204,"low":3273117.7445682175,"close":3274630.185371648},{"time":1788990840,"open":3274630.185371648,"high":3280396.5162800187,"low":3273798.454962716,"close":3274805.3243968245},{"time":1788990900,"open":3269063.301888124,"high":3274644.6902115755,"low":3268175.0432969676,"close":3269090.1278341734},{"time":1788990960,"open":3269090.1278341734,"high":3273891.205469235,"low":3268228.1605489203,"close":3268670.2602308765},{"time":1788991020,"open":3268670.2602308765,"high":3274016.786259625,"low":3267564.7192832166,"close":3268745.2314461595},{"time":1788991080,"open":3268745.2314461595,"high":3274016.786259625,"low":3266520.0459387116,"close":3267470.0210598},{"time":1788991140,"open":3267470.0210598,"high":3275440.035217379,"low":3267470.0210598,"close":3270051.934633556},{"time":1788991200,"open":3270051.857202148,"high":3277198.0886822166,"low":3269760.2972240276,"close":3271241.7125101364},{"time":1788991260,"open":3271241.7125101364,"high":3276277.1629078295,"low":3269588.077148003,"close":3271095.358358662},{"time":1788991320,"open":3271095.358358662,"high":3275816.700020636,"low":3267401.515556526,"close":3269592.6441557095},{"time":1788991380,"open":3269592.6441557095,"high":3273765.5471595004,"low":3265391.5275539635,"close":3267119.624794809},{"time":1788991440,"open":3267119.624794809,"high":3273053.922697474,"low":3265755.3200130486,"close":3267211.147292561},{"time":1788991500,"open":3270929.262341013,"high":3276694.871076135,"low":3268553.793161511,"close":3270395.961007447},{"time":1788991560,"open":3270395.961007447,"high":3273970.8575878767,"low":3267498.75484847,"close":3268757.6508262013},{"time":1788991620,"open":3268757.6508262013,"high":3273467.9627900445,"low":3265554.570124706,"close":3267602.1468814067},{"time":1788991680,"open":3267602.1468814067,"high":3271372.5677990764,"low":3259202.7637780113,"close":3262515.423612065},{"time":1788991740,"open":3262515.423612065,"high":3266636.975119489,"low":3257026.4001917685,"close":3259670.395859017},{"time":1788991800,"open":3259670.4475688227,"high":3270911.632789193,"low":3259670.4475688227,"close":3264805.5847201957},{"time":1788991860,"open":3264805.5847201957,"high":3270534.461684836,"low":3263518.016688247,"close":3265122.26921664},{"time":1788991920,"open":3265122.26921664,"high":3271624.067097424,"low":3263110.2262822823,"close":3265726.827281532},{"time":1788991980,"open":3265726.827281532,"high":3269319.1325707952,"low":3263117.2840529303,"close":3264233.0718133217},{"time":1788992040,"open":3264233.0718133217,"high":3268145.7113572382,"low":3261753.4260129295,"close":3262674.3403510815},{"time":1788992100,"open":3259309.059652997,"high":3263644.4410061827,"low":3257462.368969202,"close":3258854.6895455364},{"time":1788992160,"open":3258854.6895455364,"high":3264481.7344990075,"low":3254320.353044365,"close":3256926.233772776},{"time":1788992220,"open":3256926.233772776,"high":3265277.163317191,"low":3256378.0527344155,"close":3259060.631054935},{"time":1788992280,"open":3259060.631054935,"high":3266449.374207145,"low":3258592.347486682,"close":3260824.412269711},{"time":1788992340,"open":3260824.412269711,"high":3267495.991073176,"low":3260824.412269711,"close":3262220.4214545074},{"time":1788992400,"open":3262220.4473675066,"high":3269170.604027032,"low":3262220.4473675066,"close":3263648.818444522},{"time":1788992460,"open":3263648.818444522,"high":3270342.8149262974,"low":3263648.818444522,"close":3266279.061133208},{"time":1788992520,"open":3266279.061133208,"high":3270259.08557635,"low":3264142.7357692793,"close":3265113.3767713266},{"time":1788992580,"open":3265113.3767713266,"high":3270217.220901376,"low":3264321.7112019258,"close":3265084.2206951734},{"time":1788992640,"open":3265084.2206951734,"high":3270845.1910259826,"low":3264333.0623891223,"close":3265723.7344378396},{"time":1788992700,"open":3270820.2255893135,"high":3276410.9048260497,"low":3270214.578917502,"close":3271308.4664283292},{"time":1788992760,"open":3271308.4664283292,"high":3276872.13492527,"low":3270427.4258790705,"close":3271560.791204814},{"time":1788992820,"open":3271560.791204814,"high":3275991.6047358494,"low":3269821.028626575,"close":3270782.550203589},{"time":1788992880,"open":3270782.550203589,"high":3275740.024681729,"low":3270651.5468368204,"close":3271096.826867888},{"time":1788992940,"open":3271096.826867888,"high":3275823.8846997693,"low":3270590.6715750503,"close":3270971.880714727},{"time":1788993000,"open":3272139.096176006,"high":3276908.9416102055,"low":3270288.852037061,"close":3271529.443037615},{"time":1788993060,"open":3271529.443037615,"high":3276237.8220686335,"low":3270579.2075281017,"close":3271170.217181495},{"time":1788993120,"open":3271170.217181495,"high":3276111.987154589,"low":3269361.6692267745,"close":3270917.8916811696},{"time":1788993180,"open":3270917.8916811696,"high":3275105.3078422314,"low":3268565.6673593265,"close":3270000.769316891},{"time":1788993240,"open":3270000.769316891,"high":3275440.867613017,"low":3269032.907895053,"close":3270196.5341961454},{"time":1788993300,"open":3269443.473342363,"high":3274770.4697186626,"low":3268686.269245596,"close":3269410.0076244464},{"time":1788993360,"open":3269410.0076244464,"high":3273638.2162876343,"low":3266947.293757841,"close":3268110.7735014246},{"time":1788993420,"open":3268110.7735014246,"high":3275567.240651608,"low":3268110.7735014246,"close":3269890.7409089347},{"time":1788993480,"open":3269890.7409089347,"high":3275902.7231496903,"low":3269890.7409089347,"close":3270784.698997833},{"time":1788993540,"open":3270784.698997833,"high":3276993.041268458,"low":3270547.7436819826,"close":3271603.9214980984},{"time":1788993600,"open":3270436.965797303,"high":3276075.6854360714,"low":3269773.5001274715,"close":3270536.2505776663},{"time":1788993660,"open":3270536.2505776663,"high":3275698.4022477297,"low":3268564.320399864,"close":3270467.704926673},{"time":1788993720,"open":3270467.704926673,"high":3273979.6677230606,"low":3268460.280714971,"close":3268828.33766756},{"time":1788993780,"open":3268828.33766756,"high":3274650.393391224,"low":3268828.33766756,"close":3269196.617345857},{"time":1788993840,"open":3269196.617345857,"high":3275111.5172880865,"low":3267751.7274572807,"close":3268701.184374547},{"time":1788993900,"open":3269416.2113640266,"high":3276414.9598756335,"low":3269416.2113640266,"close":3270942.0594469183},{"time":1788993960,"open":3270942.0594469183,"high":3276456.889399953,"low":3269987.85695029,"close":3270980.2959310208},{"time":1788994020,"open":3270980.2959310208,"high":3276079.523681075,"low":3269984.159533866,"close":3270730.3673285},{"time":1788994080,"open":3270730.3673285,"high":3276540.748448593,"low":3270388.278266497,"close":3271242.669791054},{"time":1788994140,"open":3271242.669791054,"high":3275199.0036703586,"low":3269464.9369627573,"close":3270320.9564710706},{"time":1788994200,"open":3270321.056979863,"high":3276331.2015204993,"low":3269255.896884305,"close":3270539.3603078444},{"time":1788994260,"open":3270539.3603078444,"high":3275534.5405339384,"low":3269566.290581887,"close":3270193.301285906},{"time":1788994320,"open":3270193.301285906,"high":3275073.3157522455,"low":3267465.203330588,"close":3268869.082408387},{"time":1788994380,"open":3268869.082408387,"high":3273563.85283034,"low":3267710.3467759094,"close":3268359.680744435},{"time":1788994440,"open":3268359.680744435,"high":3272851.050894996,"low":3267165.9724271335,"close":3267822.8117906787},{"time":1788994500,"open":3267610.0553658125,"high":3272428.3331205808,"low":3265888.1722554606,"close":3267440.556469452},{"time":1788994560,"open":3267440.556469452,"high":3271883.2847761577,"low":3265503.780346799,"close":3266306.924341249},{"time":1788994620,"open":3266306.924341249,"high":3271631.7240018086,"low":3265497.9464499564,"close":3266614.0789247532},{"time":1788994680,"open":3266614.0789247532,"high":3271044.7488616607,"low":3265023.422091781,"close":3265651.070130706},{"time":1788994740,"open":3265651.070130706,"high":3271338.2364317346,"low":3265351.0900022252,"close":3266006.5483514103},{"time":1788994800,"open":3266006.6207236927,"high":3272847.6736017046,"low":3265641.823323972,"close":3267057.932732044},{"time":1788994860,"open":3267057.932732044,"high":3274021.6239080145,"low":3266661.264860132,"close":3268102.43925998},{"time":1788994920,"open":3268102.43925998,"high":3275153.64741767,"low":3268102.43925998,"close":3269637.9031097516},{"time":1788994980,"open":3269637.9031097516,"high":3277166.1336570582,"low":3269637.9031097516,"close":3270948.287893473},{"time":1788995040,"open":3270948.287893473,"high":3279555.9610663317,"low":3270948.287893473,"close":3274464.381883038},{"time":1788995100,"open":3280335.622228014,"high":3285478.3327812613,"low":3279783.3912265804,"close":3280449.971949949},{"time":1788995160,"open":3280449.971949949,"high":3286654.388025539,"low":3280312.0901010423,"close":3280888.0906216362},{"time":1788995220,"open":3280888.0906216362,"high":3286738.391971559,"low":3280107.063457974,"close":3281073.2388641317},{"time":1788995280,"open":3281073.2388641317,"high":3286654.388025539,"low":3279900.3554058047,"close":3280970.2444571885},{"time":1788995340,"open":3280970.2444571885,"high":3288208.4610269056,"low":3280970.2444571885,"close":3282423.651770413},{"time":1788995400,"open":3282423.7439273237,"high":3288544.569139743,"low":3281939.2778957523,"close":3283105.717589379},{"time":1788995460,"open":3283105.717589379,"high":3287914.539526906,"low":3281680.7846062747,"close":3282308.639894959},{"time":1788995520,"open":3282308.639894959,"high":3287578.523733393,"low":3281703.078086699,"close":3282420.8349408344},{"time":1788995580,"open":3282420.8349408344,"high":3286654.4803012316,"low":3279973.489784212,"close":3281385.9315407444},{"time":1788995640,"open":3281385.9315407444,"high":3286822.488197988,"low":3280834.5781562175,"close":3281678.404554829},{"time":1788995700,"open":3276081.5498890453,"high":3280881.4176490847,"low":3274216.590036998,"close":3275586.203939008},{"time":1788995760,"open":3275586.203939008,"high":3278994.5523295254,"low":3273441.412448592,"close":3274373.849872663},{"time":1788995820,"open":3274373.849872663,"high":3279917.019819088,"low":3273854.476794761,"close":3274555.160169559},{"time":1788995880,"open":3274555.160169559,"high":3280965.278329954,"low":3274440.917358323,"close":3275853.975143645},{"time":1788995940,"open":3275853.975143645,"high":3281887.745819516,"low":3274897.2830412737,"close":3276405.815410541},{"time":1788996000,"open":3276406.0390547058,"high":3280881.6415987494,"low":3275374.7614118555,"close":3276067.052032936},{"time":1788996060,"open":3276067.052032936,"high":3281552.5270914976,"low":3275678.9246024867,"close":3276560.968780156},{"time":1788996120,"open":3276560.968780156,"high":3281804.109151278,"low":3274289.266129971,"close":3276336.4850557684},{"time":1788996180,"open":3276336.4850557684,"high":3279162.497523582,"low":3273856.1138627105,"close":3274348.468575299},{"time":1788996240,"open":3274348.468575299,"high":3279959.1740462207,"low":3274063.2972514755,"close":3274712.795204885},{"time":1788996300,"open":3274883.144095563,"high":3280465.256046787,"low":3274689.9316223734,"close":3275328.5233411645},{"time":1788996360,"open":3275328.5233411645,"high":3280674.918669246,"low":3275135.0864572143,"close":3275661.5300547},{"time":1788996420,"open":3275661.5300547,"high":3280632.986144754,"low":3274942.025986756,"close":3275659.4331114353},{"time":1788996480,"open":3275659.4331114353,"high":3280968.446340689,"low":3274785.898303604,"close":3275548.6789190243},{"time":1788996540,"open":3275548.6789190243,"high":3283232.8026632494,"low":3275548.6789190243,"close":3276856.4958555507},{"time":1788996600,"open":3276856.386450394,"high":3282855.3003373784,"low":3276856.386450394,"close":3277642.9557406856},{"time":1788996660,"open":3277642.9557406856,"high":3282435.97510646,"low":3276678.97840122,"close":3277315.962556681},{"time":1788996720,"open":3277315.962556681,"high":3283777.815845399,"low":3277088.3204365573,"close":3278280.2433590223},{"time":1788996780,"open":3278280.2433590223,"high":3285119.6565843383,"low":3278063.928414375,"close":3279431.488733248},{"time":1788996840,"open":3279431.488733248,"high":3284658.3988303277,"low":3278038.9281497817,"close":3278926.890295926},{"time":1788996900,"open":3278347.4069837285,"high":3285084.105288149,"low":3278347.4069837285,"close":3279880.2188732517},{"time":1788996960,"open":3279880.2188732517,"high":3284497.153714893,"low":3277668.009686462,"close":3279445.341098706},{"time":1788997020,"open":3279445.341098706,"high":3284790.629501521,"low":3277895.5751504237,"close":3279635.067202343},{"time":1788997080,"open":3279635.067202343,"high":3284203.677928265,"low":3277478.7077737465,"close":3279234.1266558194},{"time":1788997140,"open":3279234.1266558194,"high":3284706.77927677,"low":3278036.4984319136,"close":3279027.9713367196},{"time":1788997200,"open":3279027.8898899164,"high":3283868.195462232,"low":3278105.756859361,"close":3278719.920432777},{"time":1788997260,"open":3278719.920432777,"high":3283239.318792221,"low":3277948.664724791,"close":3278585.065149329},{"time":1788997320,"open":3278585.065149329,"high":3283197.393680887,"low":3278058.592667222,"close":3278695.210098958},{"time":1788997380,"open":3278695.210098958,"high":3283784.345239564,"low":3278145.00932212,"close":3278761.589672698},{"time":1788997440,"open":3278761.589672698,"high":3283574.7196828937,"low":3277682.484195257,"close":3278666.9416179853},{"time":1788997500,"open":3278457.5205422794,"high":3283909.9767629206,"low":3277739.457084205,"close":3278411.6788114235},{"time":1788997560,"open":3278411.6788114235,"high":3284077.6664965837,"low":3277608.065331831,"close":3278924.1055243313},{"time":1788997620,"open":3278924.1055243313,"high":3285041.882465148,"low":3277748.5336145526,"close":3279505.2025987683},{"time":1788997680,"open":3279505.2025987683,"high":3285209.5721988115,"low":3279135.448600059,"close":3279674.4301112923},{"time":1788997740,"open":3279674.4301112923,"high":3285419.1843658905,"low":3278690.0704259854,"close":3280097.244313546},{"time":1788997800,"open":3280097.184373654,"high":3285544.891626696,"low":3279758.334890211,"close":3280505.8416924565},{"time":1788997860,"open":3280505.8416924565,"high":3285544.891626696,"low":3278801.6979166707,"close":3280154.576239773},{"time":1788997920,"open":3280154.576239773,"high":3285586.8140593455,"low":3278740.447064275,"close":3280032.998565405},{"time":1788997980,"open":3280032.998565405,"high":3286509.1075776406,"low":3279603.308665826,"close":3280774.9672548925},{"time":1788998040,"open":3280774.9672548925,"high":3286551.03001029,"low":3280421.5928255045,"close":3281044.096372116},{"time":1788998100,"open":3273471.358917111,"high":3278672.8026834005,"low":3271796.768488516,"close":3272826.3078622096},{"time":1788998160,"open":3272826.3078622096,"high":3277961.766215967,"low":3272177.3113348032,"close":3272716.2327893684},{"time":1788998220,"open":3272716.2327893684,"high":3278212.7202632967,"low":3272432.4156590416,"close":3272972.915708857},{"time":1788998280,"open":3272972.915708857,"high":3277919.940541412,"low":3272663.4411782296,"close":3272941.7991111325},{"time":1788998340,"open":3272941.7991111325,"high":3279969.398594602,"low":3272857.53333963,"close":3274142.8088764874},{"time":1788998400,"open":3274142.812633094,"high":3279342.0172388502,"low":3272840.108481469,"close":3273698.830513349},{"time":1788998460,"open":3273698.830513349,"high":3280513.136127731,"low":3273698.830513349,"close":3274616.6366320583},{"time":1788998520,"open":3274616.6366320583,"high":3281391.4752943916,"low":3274442.356122792,"close":3275541.386740744},{"time":1788998580,"open":3275541.386740744,"high":3280387.6591039225,"low":3274220.0466282563,"close":3275398.55238073},{"time":1788998640,"open":3275398.55238073,"high":3280889.567199157,"low":3274571.4804807506,"close":3275459.8163746796},{"time":1788998700,"open":3285769.5179574788,"high":3292600.950911621,"low":3285697.2403658275,"close":3286914.338895129},{"time":1788998760,"open":3286914.338895129,"high":3291552.017827546,"low":3285201.8147886167,"close":3286438.5628275387},{"time":1788998820,"open":3286438.5628275387,"high":3290335.255450019,"low":3284570.786932084,"close":3285593.5826860233},{"time":1788998880,"open":3285593.5826860233,"high":3290419.1700967452,"low":3284673.619876028,"close":3285331.1728670984},{"time":1788998940,"open":3285331.1728670984,"high":3290293.298126656,"low":3284031.607477811,"close":3285040.4408702212},{"time":1788999000,"open":3285040.3090372565,"high":3290922.5259080753,"low":3283941.4020750863,"close":3284550.9207902206},{"time":1788999060,"open":3284550.9207902206,"high":3292391.0321668475,"low":3284550.9207902206,"close":3286647.160055612},{"time":1788999120,"open":3286647.160055612,"high":3291509.9284115843,"low":3284738.4825750203,"close":3285758.801100335},{"time":1788999180,"open":3285758.801100335,"high":3291551.8857332636,"low":3282501.9392098165,"close":3284406.3429896925},{"time":1788999240,"open":3284406.3429896925,"high":3290460.9953696043,"low":3282649.2491667666,"close":3283702.0255200695},{"time":1788999300,"open":3283809.26113953,"high":3289603.4018030968,"low":3282995.0180097106,"close":3283975.505997947},{"time":1788999360,"open":3283975.505997947,"high":3289225.773576209,"low":3283005.1726214057,"close":3283959.7217303314},{"time":1788999420,"open":3283959.7217303314,"high":3288218.7649711748,"low":3282407.77332973,"close":3283320.4818716627},{"time":1788999480,"open":3283320.4818716627,"high":3288722.269273692,"low":3282434.492317021,"close":3283183.9770030417},{"time":1788999540,"open":3283183.9770030417,"high":3288050.9302036692,"low":3282323.568762538,"close":3282733.676979699},{"time":1788999600,"open":3282733.559315051,"high":3287337.5146121006,"low":3280824.133644763,"close":3282204.357130245},{"time":1788999660,"open":3282204.357130245,"high":3287715.1428254526,"low":3280926.673655254,"close":3282026.785351084},{"time":1788999720,"open":3282026.785351084,"high":3287882.9775869427,"low":3281148.2425081884,"close":3282032.023041087},{"time":1788999780,"open":3282032.023041087,"high":3289896.9947248213,"low":3280797.1213728557,"close":3282492.8697804487},{"time":1788999840,"open":3282492.8697804487,"high":3290526.3750804085,"low":3282492.8697804487,"close":3284742.1356563284},{"time":1788999900,"open":3288318.729196308,"high":3292345.0829541297,"low":3285236.61231278,"close":3286230.8765626755},{"time":1788999960,"open":3286230.8765626755,"high":3291967.0435600597,"low":3285579.255380936,"close":3286332.5670222603},{"time":1789000020,"open":3286332.5670222603,"high":3292135.0610685353,"low":3285902.8961166837,"close":3286683.678901761},{"time":1789000080,"open":3286683.678901761,"high":3293227.174873626,"low":3284545.710210698,"close":3287190.3232262963},{"time":1789000140,"open":3287190.3232262963,"high":3294655.3236956676,"low":3287190.3232262963,"close":3288796.0557765644},{"time":1789000200,"open":3288796.179930408,"high":3293941.3736327244,"low":3286291.2508607516,"close":3287683.182422371},{"time":1789000260,"open":3287683.182422371,"high":3292429.21599936,"low":3284716.3719816296,"close":3286505.904633593},{"time":1789000320,"open":3286505.904633593,"high":3290371.001442837,"low":3282907.243390824,"close":3285316.574920286},{"time":1789000380,"open":3285316.574920286,"high":3291169.0846382235,"low":3282486.7628882425,"close":3283464.2364909723},{"time":1789000440,"open":3283464.2364909723,"high":3292576.651368613,"low":3283464.2364909723,"close":3286076.4469920653},{"time":1789000500,"open":3291442.419929701,"high":3297931.781549945,"low":3290919.4319855045,"close":3291705.5205301186},{"time":1789000560,"open":3291705.5205301186,"high":3297763.4896722347,"low":3290728.8296819855,"close":3291616.130776862},{"time":1789000620,"open":3291616.130776862,"high":3298100.0734276553,"low":3290997.561377369,"close":3292073.9626896847},{"time":1789000680,"open":3292073.9626896847,"high":3297763.4896722347,"low":3290666.04156506,"close":3291691.0919865},{"time":1789000740,"open":3291691.0919865,"high":3298983.6057856344,"low":3290491.301804612,"close":3292620.1534311324},{"time":1789000800,"open":3292620.310400501,"high":3295617.925343702,"low":3289036.218974176,"close":3290117.9248152636},{"time":1789000860,"open":3290117.9248152636,"high":3294734.3929436025,"low":3288782.989400687,"close":3289315.0003241533},{"time":1789000920,"open":3289315.0003241533,"high":3294271.590257836,"low":3286971.884209329,"close":3288042.0506371995},{"time":1789000980,"open":3288042.0506371995,"high":3293388.057857736,"low":3286981.375581916,"close":3287564.11386732},{"time":1789001040,"open":3287564.11386732,"high":3293303.911914869,"low":3286992.695390548,"close":3287455.296731665},{"time":1789001100,"open":3283354.8756923554,"high":3288397.8065490536,"low":3281860.6222983045,"close":3282873.3403553823},{"time":1789001160,"open":3282873.3403553823,"high":3290624.892736195,"low":3281880.9079175354,"close":3283172.2196425702},{"time":1789001220,"open":3283172.2196425702,"high":3292431.773982366,"low":3283172.2196425702,"close":3285769.2093876377},{"time":1789001280,"open":3285769.2093876377,"high":3290288.728783419,"low":3283774.876755726,"close":3284681.094570393},{"time":1789001340,"open":3284681.094570393,"high":3289784.482854255,"low":3283283.2381419153,"close":3284057.4511882747},{"time":1789001400,"open":3284057.291178958,"high":3288733.810264659,"low":3281844.3956170278,"close":3282617.428889335},{"time":1789001460,"open":3282617.428889335,"high":3289364.1176454034,"low":3281863.0576372934,"close":3282400.713454906},{"time":1789001520,"open":3282400.713454906,"high":3290792.8143750913,"low":3281365.0086178696,"close":3283616.8548178184},{"time":1789001580,"open":3283616.8548178184,"high":3289280.076661304,"low":3280836.9110217043,"close":3282799.5151491044},{"time":1789001640,"open":3282799.5151491044,"high":3287683.297963418,"low":3281606.8147084727,"close":3282240.4632265056},{"time":1789001700,"open":3282279.7752678944,"high":3288815.2210734836,"low":3281890.499882472,"close":3282636.4568846053},{"time":1789001760,"open":3282636.4568846053,"high":3288016.8221620736,"low":3281238.2793923584,"close":3281855.6292485404},{"time":1789001820,"open":3281855.6292485404,"high":3286924.2762833023,"low":3279120.4223152744,"close":3280370.0921746497},{"time":1789001880,"open":3280370.0921746497,"high":3290159.892924279,"low":3280370.0921746497,"close":3283287.8524656203},{"time":1789001940,"open":3283287.8524656203,"high":3290369.9979009656,"low":3283287.8524656203,"close":3284267.8948716014},{"time":1789002000,"open":3284267.810393612,"high":3289907.682329197,"low":3282625.9971216456,"close":3284086.3864855412},{"time":1789002060,"open":3284086.3864855412,"high":3293605.529823768,"low":3283867.2026645364,"close":3286032.385643936},{"time":1789002120,"open":3286032.385643936,"high":3292008.732042021,"low":3284324.828936948,"close":3285176.3315126877},{"time":1789002180,"open":3285176.3315126877,"high":3293857.655789307,"low":3285176.3315126877,"close":3287434.8812508006},{"time":1789002240,"open":3287434.8812508006,"high":3294193.8237433587,"low":3286904.3941434715,"close":3287619.671323888},{"time":1789002300,"open":3283455.178154094,"high":3299631.621247069,"low":3283455.178154094,"close":3288231.9222006802},{"time":1789002360,"open":3288231.9222006802,"high":3294049.9084451427,"low":3286338.476535533,"close":3288006.1355567495},{"time":1789002420,"open":3288006.1355567495,"high":3296064.3611856876,"low":3287277.0003437395,"close":3289519.614315024},{"time":1789002480,"open":3289519.614315024,"high":3298330.6205188003,"low":3289263.6871880703,"close":3291361.7457002536},{"time":1789002540,"open":3291361.7457002536,"high":3298960.137000221,"low":3285656.355359539,"close":3291250.620143284},{"time":1789002600,"open":3291250.525649177,"high":3295560.653382697,"low":3288590.5127761737,"close":3289752.0627070544},{"time":1789002660,"open":3289752.0627070544,"high":3295308.8467973587,"low":3287883.028987289,"close":3289367.5506410887},{"time":1789002720,"open":3289367.5506410887,"high":3293714.071756881,"low":3285835.132062314,"close":3287703.356587513},{"time":1789002780,"open":3287703.356587513,"high":3292371.103301742,"low":3284336.420442891,"close":3285873.84705249},{"time":1789002840,"open":3285873.84705249,"high":3291867.4901310652,"low":3284599.7228698726,"close":3286199.0818076083},{"time":1789002900,"open":3287661.2509526736,"high":3293542.11357835,"low":3285642.5813738815,"close":3287182.3186216867},{"time":1789002960,"open":3287182.3186216867,"high":3292534.439079339,"low":3285303.1300920513,"close":3286106.4085425534},{"time":1789003020,"open":3286106.4085425534,"high":3290938.954455906,"low":3284014.0347792343,"close":3285006.6953444434},{"time":1789003080,"open":3285006.6953444434,"high":3289679.3613321427,"low":3279777.9559934684,"close":3282613.2538879523},{"time":1789003140,"open":3282613.2538879523,"high":3291694.7103301636,"low":3280001.4815179133,"close":3282426.9517041426},{"time":1789003200,"open":3282427.042849402,"high":3290855.072960274,"low":3281219.5447819615,"close":3283765.2100256695},{"time":1789003260,"open":3283765.2100256695,"high":3288041.981572423,"low":3280735.946937218,"close":3281994.717654634},{"time":1789003320,"open":3281994.717654634,"high":3287916.0222565494,"low":3279870.319965134,"close":3281056.4222948663},{"time":1789003380,"open":3281056.4222948663,"high":3290225.2763809045,"low":3280038.8427786753,"close":3282759.9416762716},{"time":1789003440,"open":3282759.9416762716,"high":3290897.0593988984,"low":3282759.9416762716,"close":3284492.000994418},{"time":1789003500,"open":3286178.4238305786,"high":3291158.4990298385,"low":3284267.7949248166,"close":3285469.8031555032},{"time":1789003560,"open":3285469.8031555032,"high":3290990.4670435707,"low":3283603.8674634504,"close":3284910.4859749144},{"time":1789003620,"open":3284910.4859749144,"high":3290528.379081335,"low":3283082.6169277555,"close":3284621.399022081},{"time":1789003680,"open":3284621.399022081,"high":3289352.155177462,"low":3282553.7771636792,"close":3283727.1954166526},{"time":1789003740,"open":3283727.1954166526,"high":3288680.0272323918,"low":3281869.7932576677,"close":3282944.8419136223},{"time":1789003800,"open":3282944.5367957796,"high":3289603.897420098,"low":3281937.9052765225,"close":3283163.2586598555},{"time":1789003860,"open":3283163.2586598555,"high":3288217.6336622303,"low":3281215.010665636,"close":3282166.678456254},{"time":1789003920,"open":3282166.678456254,"high":3287545.5057796277,"low":3279660.6501444965,"close":3280891.2940945933},{"time":1789003980,"open":3280891.2940945933,"high":3285403.098153832,"low":3277273.811077562,"close":3278880.6039476222},{"time":1789004040,"open":3278880.6039476222,"high":3284352.8983372655,"low":3276897.9799192157,"close":3278093.4784641843},{"time":1789004100,"open":3278007.77934957,"high":3282586.759804846,"low":3274510.8998947763,"close":3276175.5585767454},{"time":1789004160,"open":3276175.5585767454,"high":3282502.7460159482,"low":3274756.304023687,"close":3275915.935141193},{"time":1789004220,"open":3275915.935141193,"high":3282082.6770714605,"low":3274582.842854382,"close":3275827.7896094318},{"time":1789004280,"open":3275827.7896094318,"high":3281200.5322880363,"low":3273184.9706079797,"close":3274332.388139677},{"time":1789004340,"open":3274332.388139677,"high":3280150.359926817,"low":3272395.4671426294,"close":3273520.7986979717},{"time":1789004400,"open":3273520.7550805104,"high":3282502.702278808,"low":3273366.262712598,"close":3275305.271408835},{"time":1789004460,"open":3275305.271408835,"high":3289517.8535582814,"low":3275305.271408835,"close":3280465.2231601942},{"time":1789004520,"open":3280465.2231601942,"high":3291954.2534038466,"low":3280465.2231601942,"close":3283561.2666365},{"time":1789004580,"open":3283561.2666365,"high":3289475.846664392,"low":3280773.0471585067,"close":3282639.21565747},{"time":1789004640,"open":3282639.21565747,"high":3288467.681211055,"low":3279771.4140381417,"close":3281729.7016007085},{"time":1789004700,"open":3284684.9375882978,"high":3290630.1351179276,"low":3281846.3270685645,"close":3283260.172147443},{"time":1789004760,"open":3283260.172147443,"high":3288485.8543169177,"low":3280100.159929718,"close":3281893.688777465},{"time":1789004820,"open":3281893.688777465,"high":3290251.7326236316,"low":3280489.038771968,"close":3283317.3482103283},{"time":1789004880,"open":3283317.3482103283,"high":3290882.403447458,"low":3282060.889998472,"close":3283904.1262550037},{"time":1789004940,"open":3283904.1262550037,"high":3289116.525140744,"low":3281550.6650802176,"close":3282921.3483506404},{"time":1789005000,"open":3282921.2945804796,"high":3288317.621572018,"low":3280613.700450292,"close":3281925.1016514543},{"time":1789005060,"open":3281925.1016514543,"high":3286930.145782325,"low":3280196.2042706585,"close":3281145.961643352},{"time":1789005120,"open":3281145.961643352,"high":3286173.340806129,"low":3277679.9180512144,"close":3279560.591933541},{"time":1789005180,"open":3279560.591933541,"high":3284365.4178074384,"low":3276926.42194328,"close":3278278.891027218},{"time":1789005240,"open":3278278.891027218,"high":3284911.9991791355,"low":3277220.0153009812,"close":3278240.741032247},{"time":1789005300,"open":3277137.152102491,"high":3285823.631646141,"low":3276758.4134511584,"close":3278663.966707219},{"time":1789005360,"open":3278663.966707219,"high":3287000.4875204526,"low":3278269.98055045,"close":3279402.081385631},{"time":1789005420,"open":3279402.081385631,"high":3287252.670922091,"low":3279402.081385631,"close":3280965.9451976493},{"time":1789005480,"open":3280965.9451976493,"high":3288513.5879302826,"low":3280872.2055908972,"close":3282325.773849428},{"time":1789005540,"open":3282325.773849428,"high":3287210.640355151,"low":3280389.87859593,"close":3281703.5514670815},{"time":1789005600,"open":3281703.6729616895,"high":3286748.4258001884,"low":3279151.083538366,"close":3280471.7692308705},{"time":1789005660,"open":3280471.7692308705,"high":3285907.814430273,"low":3279301.4025892694,"close":3280130.8588023004},{"time":1789005720,"open":3280130.8588023004,"high":3285529.5393138113,"low":3278354.0617783763,"close":3279494.4395635114},{"time":1789005780,"open":3279494.4395635114,"high":3285361.4170398284,"low":3277940.798645298,"close":3278957.2355191153},{"time":1789005840,"open":3278957.2355191153,"high":3285109.2336288537,"low":3277615.0819526985,"close":3278972.1063166447},{"time":1789005900,"open":3276800.709665958,"high":3284891.0229837443,"low":3274612.163075044,"close":3276907.039122253},{"time":1789005960,"open":3276907.039122253,"high":3284109.84943957,"low":3276432.9924637987,"close":3277417.5159787964},{"time":1789006020,"open":3277417.5159787964,"high":3283899.835764234,"low":3276714.9291230333,"close":3277540.7929948936},{"time":1789006080,"open":3277540.7929948936,"high":3284445.8713201084,"low":3275641.984896481,"close":3277510.0590374805},{"time":1789006140,"open":3277510.0590374805,"high":3282387.7373018125,"low":3275528.830312177,"close":3276355.5873010564},{"time":1789006200,"open":3276355.513643178,"high":3281799.625230599,"low":3274902.202795879,"close":3275837.952367284},{"time":1789006260,"open":3275837.952367284,"high":3282807.690849551,"low":3275309.835020626,"close":3276149.5770734586},{"time":1789006320,"open":3276149.5770734586,"high":3283185.7154566576,"low":3274734.891369103,"close":3276241.790351835},{"time":1789006380,"open":3276241.790351835,"high":3281883.6306988453,"low":3274531.0767667782,"close":3275512.7997414563},{"time":1789006440,"open":3275512.7997414563,"high":3282219.652571829,"low":3275125.775660241,"close":3275782.81150427},{"time":1789006500,"open":3272758.4686478586,"high":3279902.7541901506,"low":3272388.4768469436,"close":3273742.2073920914},{"time":1789006560,"open":3273742.2073920914,"high":3279357.22276993,"low":3271439.4030948365,"close":3272967.4561984558},{"time":1789006620,"open":3272967.4561984558,"high":3277930.448286275,"low":3270991.5042034215,"close":3271860.967106169},{"time":1789006680,"open":3271860.967106169,"high":3278895.6192605123,"low":3271617.5289989817,"close":3273328.1638481943},{"time":1789006740,"open":3273328.1638481943,"high":3279357.22276993,"low":3271952.6371491305,"close":3273345.48722129},{"time":1789006800,"open":3273345.4521740056,"high":3280154.5028023724,"low":3272614.7271527606,"close":3273912.6481481837},{"time":1789006860,"open":3273912.6481481837,"high":3279483.079523136,"low":3271710.4975422313,"close":3273158.348660664},{"time":1789006920,"open":3273158.348660664,"high":3279357.1876582787,"low":3271814.108628851,"close":3272838.405389904},{"time":1789006980,"open":3272838.405389904,"high":3279315.2237033267,"low":3272102.341466605,"close":3273644.2578525282},{"time":1789007040,"open":3273644.2578525282,"high":3279105.403928565,"low":3271159.815509929,"close":3272632.6469743676},{"time":1789007100,"open":3277393.241405675,"high":3282614.6641157507,"low":3275260.199088745,"close":3276450.5869184397},{"time":1789007160,"open":3276450.5869184397,"high":3282824.789108653,"low":3275178.1894765957,"close":3276318.7086491305},{"time":1789007220,"open":3276318.7086491305,"high":3281858.214141303,"low":3274623.943167964,"close":3275698.7360189515},{"time":1789007280,"open":3275698.7360189515,"high":3282320.4891256876,"low":3275118.850242753,"close":3275982.6865367847},{"time":1789007340,"open":3275982.6865367847,"high":3283034.914101555,"low":3275982.6865367847,"close":3277102.449512717},{"time":1789007400,"open":3277102.4334764266,"high":3284001.4729988547,"low":3276192.308703559,"close":3277635.9796214234},{"time":1789007460,"open":3277635.9796214234,"high":3285136.147954974,"low":3277635.9796214234,"close":3278916.1760906056},{"time":1789007520,"open":3278916.1760906056,"high":3286649.0478964658,"low":3278274.2759496607,"close":3280012.1091371328},{"time":1789007580,"open":3280012.1091371328,"high":3287321.447870462,"low":3278216.209704653,"close":3281452.009890633},{"time":1789007640,"open":3281452.009890633,"high":3289716.8727778248,"low":3280150.0685540033,"close":3282555.707691054},{"time":1789007700,"open":3284592.6543180407,"high":3291379.8034834093,"low":3284300.338609204,"close":3285487.4870031085},{"time":1789007760,"open":3285487.4870031085,"high":3291085.4459483786,"low":3283105.4844060177,"close":3284686.6808934193},{"time":1789007820,"open":3284686.6808934193,"high":3291379.8034834093,"low":3284564.776935719,"close":3285472.0742148776},{"time":1789007880,"open":3285472.0742148776,"high":3293314.1529993247,"low":3284362.238263945,"close":3286099.9382561157},{"time":1789007940,"open":3286099.9382561157,"high":3293440.3062286237,"low":3285528.8991173324,"close":3287040.7604794684},{"time":1789008000,"open":3288213.2034545206,"high":3294026.1067783143,"low":3286953.4613909684,"close":3287826.8806270603},{"time":1789008060,"open":3287826.8806270603,"high":3294951.560438942,"low":3286748.008539976,"close":3288401.132732408},{"time":1789008120,"open":3288401.132732408,"high":3296592.1373827825,"low":3287728.394617742,"close":3289546.909822099},{"time":1789008180,"open":3289546.909822099,"high":3296508.0052318163,"low":3288722.4440650484,"close":3291069.416298231},{"time":1789008240,"open":3291069.416298231,"high":3296634.2034582654,"low":3289914.633422417,"close":3290739.776251553},{"time":1789008300,"open":3290774.4362405064,"high":3296837.191604951,"low":3289895.7719602142,"close":3290662.7867091973},{"time":1789008360,"open":3290662.7867091973,"high":3296500.6594565706,"low":3289744.8029666427,"close":3290650.4193670484},{"time":1789008420,"open":3290650.4193670484,"high":3296963.3911605934,"low":3289840.337820572,"close":3290728.3559656506},{"time":1789008480,"open":3290728.3559656506,"high":3297468.1893831636,"low":3290290.4433056773,"close":3291914.1810152666},{"time":1789008540,"open":3291914.1810152666,"high":3298856.384495231,"low":3290923.5091652153,"close":3292426.4356769198},{"time":1789008600,"open":3292426.1926767314,"high":3297972.7441961775,"low":3290858.5733968546,"close":3292134.97813438},{"time":1789008660,"open":3292134.97813438,"high":3298477.5423814906,"low":3290685.0537151974,"close":3291978.891743894},{"time":1789008720,"open":3291978.891743894,"high":3299781.604360216,"low":3290825.8129704394,"close":3293333.90503063},{"time":1789008780,"open":3293333.90503063,"high":3300454.6686072997,"low":3291947.5307610207,"close":3293896.7530704895},{"time":1789008840,"open":3293896.7530704895,"high":3300370.5355764143,"low":3292399.897345222,"close":3293845.4216125393},{"time":1789008900,"open":3293433.2136564567,"high":3300378.1235459256,"low":3293433.2136564567,"close":3294639.4181672256},{"time":1789008960,"open":3294639.4181672256,"high":3300083.6947886953,"low":3293165.877718103,"close":3294387.5033398904},{"time":1789009020,"open":3294387.5033398904,"high":3299410.714772169,"low":3292353.052320876,"close":3293502.257532278},{"time":1789009080,"open":3293502.257532278,"high":3299326.5922701033,"low":3292066.020557747,"close":3293459.660082596},{"time":1789009140,"open":3293459.660082596,"high":3299789.266031465,"low":3292549.676528619,"close":3293811.6321325675},{"time":1789009200,"open":3293811.542575348,"high":3300588.340059613,"low":3292210.2607325646,"close":3294436.2819637414},{"time":1789009260,"open":3294436.2819637414,"high":3299789.176311717,"low":3292750.349738566,"close":3293599.475310198},{"time":1789009320,"open":3293599.475310198,"high":3304037.3625505315,"low":3292772.208897894,"close":3295847.3797468645},{"time":1789009380,"open":3295847.3797468645,"high":3305845.9962957692,"low":3295847.3797468645,"close":3298804.0295379725},{"time":1789009440,"open":3298804.0295379725,"high":3307654.6300410074,"low":3297632.64370893,"close":3300333.232639035},{"time":1789009500,"open":3298732.008676842,"high":3304200.0568608656,"low":3296082.363367261,"close":3297424.026175607},{"time":1789009560,"open":3297424.026175607,"high":3302812.7090413296,"low":3294226.9561631903,"close":3295755.280767281},{"time":1789009620,"open":3295755.280767281,"high":3300836.7894195667,"low":3294556.983343369,"close":3295018.6737459013},{"time":1789009680,"open":3295018.6737459013,"high":3301383.3203787776,"low":3294233.8537014057,"close":3295229.7145006955},{"time":1789009740,"open":3295229.7145006955,"high":3301089.034477664,"low":3294123.5631851493,"close":3294914.0891932123},{"time":1789009800,"open":3294914.223691699,"high":3300374.4748677625,"low":3293788.5310314097,"close":3294392.9374014367},{"time":1789009860,"open":3294392.9374014367,"high":3300878.9650045508,"low":3293852.272588034,"close":3294612.2672245465},{"time":1789009920,"open":3294612.2672245465,"high":3300122.2297993684,"low":3293658.5650107604,"close":3294428.135772619},{"time":1789009980,"open":3294428.135772619,"high":3299785.90304151,"low":3293767.3834581412,"close":3294201.4020868335},{"time":1789010040,"open":3294201.4020868335,"high":3299197.331215257,"low":3292685.69652341,"close":3293611.3835855196},{"time":1789010100,"open":3294503.9789950456,"high":3299670.918080492,"low":3292479.865376796,"close":3293430.059159602},{"time":1789010160,"open":3293430.059159602,"high":3299082.1867464986,"low":3292674.1350009935,"close":3293561.6723025814},{"time":1789010220,"open":3293561.6723025814,"high":3299082.1867464986,"low":3292116.902075371,"close":3292753.179660429},{"time":1789010280,"open":3292753.179660429,"high":3300680.1717959093,"low":3292728.7499878155,"close":3293918.849135873},{"time":1789010340,"open":3293918.849135873,"high":3299839.1270330613,"low":3292919.1382121253,"close":3294124.82951929},{"time":1789010400,"open":3294125.903407911,"high":3299629.9415252926,"low":3293058.2105193245,"close":3293662.6204680214},{"time":1789010460,"open":3293662.6204680214,"high":3299924.307288253,"low":3293448.9586783466,"close":3294061.1937548853},{"time":1789010520,"open":3294061.1937548853,"high":3300849.4568289854,"low":3292906.192382782,"close":3294148.723369168},{"time":1789010580,"open":3294148.723369168,"high":3299587.8892734414,"low":3291400.8501687357,"close":3293216.0846575433},{"time":1789010640,"open":3293216.0846575433,"high":3298116.06045864,"low":3291698.03650311,"close":3292267.0235829386},{"time":1789010700,"open":3292952.5927000837,"high":3298718.7255395926,"low":3292346.9871072415,"close":3292874.6841390976},{"time":1789010760,"open":3292874.6841390976,"high":3298382.2374703777,"low":3291374.201159272,"close":3292251.2768145823},{"time":1789010820,"open":3292251.2768145823,"high":3297456.8952800366,"low":3291406.54490431,"close":3291833.3812399283},{"time":1789010880,"open":3291833.3812399283,"high":3301368.5690846597,"low":3291242.079732188,"close":3292985.2550107185},{"time":1789010940,"open":3292985.2550107185,"high":3301620.935136571,"low":3292985.2550107185,"close":3296013.6921639084},{"time":1789011000,"open":3296014.7471692967,"high":3300864.893538686,"low":3293934.912970816,"close":3294822.1544023813},{"time":1789011060,"open":3294822.1544023813,"high":3299981.612074272,"low":3293898.016427699,"close":3294291.8044878864},{"time":1789011120,"open":3294291.8044878864,"high":3301579.9309146404,"low":3293880.1152592017,"close":3295213.8962938115},{"time":1789011180,"open":3295213.8962938115,"high":3302967.9446444344,"low":3295033.685238987,"close":3296395.702536308},{"time":1789011240,"open":3296395.702536308,"high":3303640.920998274,"low":3295000.079806636,"close":3297069.1902519497},{"time":1789011300,"open":3301246.8706571767,"high":3304626.24026637,"low":3296858.1733778906,"close":3298450.9886227273},{"time":1789011360,"open":3298450.9886227273,"high":3303741.839605647,"low":3296670.7560113277,"close":3297254.228679031},{"time":1789011420,"open":3297254.228679031,"high":3304752.5832179016,"low":3297254.228679031,"close":3298546.146150369},{"time":1789011480,"open":3298546.146150369,"high":3304415.6686804835,"low":3297628.010741886,"close":3298465.3891889243},{"time":1789011540,"open":3298465.3891889243,"high":3303657.6109712925,"low":3297521.012293502,"close":3297969.944289075},{"time":1789011600,"open":3297970.8247404713,"high":3303995.407568475,"low":3297200.2606778378,"close":3298336.5467215744},{"time":1789011660,"open":3298336.5467215744,"high":3302605.6347306008,"low":3296764.9735474633,"close":3297277.9495587363},{"time":1789011720,"open":3297277.9495587363,"high":3305090.3801074065,"low":3296983.8129675332,"close":3298712.511645225},{"time":1789011780,"open":3298712.511645225,"high":3304037.5218968955,"low":3298240.5283133863,"close":3298709.4753822465},{"time":1789011840,"open":3298709.4753822465,"high":3304079.636225316,"low":3298051.520907018,"close":3298797.130771999},{"time":1789011900,"open":3297805.4276582054,"high":3303170.5483902995,"low":3297267.9672749555,"close":3297845.5777806807},{"time":1789011960,"open":3297845.5777806807,"high":3303759.971739108,"low":3297359.5960455374,"close":3298188.970013059},{"time":1789012020,"open":3298188.970013059,"high":3304896.716768953,"low":3298188.970013059,"close":3299310.709636878},{"time":1789012080,"open":3299310.709636878,"high":3306917.5968220104,"low":3299310.709636878,"close":3301172.1789776892},{"time":1789012140,"open":3301172.1789776892,"high":3306243.970137658,"low":3300414.4748739004,"close":3301273.497114814},{"time":1789012200,"open":3301274.40777058,"high":3306118.577126371,"low":3297560.011626051,"close":3300265.551096967},{"time":1789012260,"open":3300265.551096967,"high":3302750.44277551,"low":3296640.379081002,"close":3297940.116813149},{"time":1789012320,"open":3297940.116813149,"high":3301824.2058290225,"low":3296051.3553184248,"close":3296617.9779655244},{"time":1789012380,"open":3296617.9779655244,"high":3301571.595752708,"low":3295887.6392131085,"close":3296487.729050394},{"time":1789012440,"open":3296487.729050394,"high":3301782.104149637,"low":3295800.866907256,"close":3296359.2926465156},{"time":1789012500,"open":3294334.2817097586,"high":3299711.686069716,"low":3291440.2462386535,"close":3292801.3635533378},{"time":1789012560,"open":3292801.3635533378,"high":3298154.88089286,"low":3291387.505655993,"close":3291618.6566481297},{"time":1789012620,"open":3291618.6566481297,"high":3298323.184155223,"low":3291618.6566481297,"close":3292866.4531729547},{"time":1789012680,"open":3292866.4531729547,"high":3297439.592027818,"low":3291531.578206044,"close":3292578.844092213},{"time":1789012740,"open":3292578.844092213,"high":3299837.913516488,"low":3291713.6450355197,"close":3293291.2528635757},{"time":1789012800,"open":3293292.153927579,"high":3299544.285581976,"low":3292737.0430822843,"close":3293931.3646779414},{"time":1789012860,"open":3293931.3646779414,"high":3299628.437236182,"low":3293623.8284936557,"close":3294417.2432689704},{"time":1789012920,"open":3294417.2432689704,"high":3299838.8163716965,"low":3293194.5343522714,"close":3294016.5044396864},{"time":1789012980,"open":3294016.5044396864,"high":3300091.271334314,"low":3293244.8164294534,"close":3294072.564215641},{"time":1789013040,"open":3294072.564215641,"high":3300385.802124034,"low":3294072.564215641,"close":3295009.1259938977},{"time":1789013100,"open":3296724.086751559,"high":3304040.056706846,"low":3296138.9236067375,"close":3297738.456904129},{"time":1789013160,"open":3297738.456904129,"high":3304545.229423677,"low":3296674.13080126,"close":3298016.2303008074},{"time":1789013220,"open":3298016.2303008074,"high":3302987.6135467812,"low":3297134.831321139,"close":3297835.1495196745},{"time":1789013280,"open":3297835.1495196745,"high":3302903.418093976,"low":3296267.904685891,"close":3297224.5627930383},{"time":1789013340,"open":3297224.5627930383,"high":3302987.6135467812,"low":3296372.9850854543,"close":3296899.263112885},{"time":1789013400,"open":3296900.138069879,"high":3302988.4901195494,"low":3295932.0554991113,"close":3297199.5393728237},{"time":1789013460,"open":3297199.5393728237,"high":3302862.196906825,"low":3295477.6817884445,"close":3296735.4659979306},{"time":1789013520,"open":3296735.4659979306,"high":3301515.0693044313,"low":3295177.572936731,"close":3296027.138606969},{"time":1789013580,"open":3296027.138606969,"high":3301725.557992305,"low":3295459.730949228,"close":3295856.0826371987},{"time":1789013640,"open":3295856.0826371987,"high":3301641.3625171557,"low":3295463.4147947207,"close":3296001.8285587933},{"time":1789013700,"open":3304324.378201281,"high":3311413.089462323,"low":3304057.652915832,"close":3304814.063334041},{"time":1789013760,"open":3304814.063334041,"high":3311624.1096433955,"low":3304814.063334041,"close":3306244.9108389835},{"time":1789013820,"open":3306244.9108389835,"high":3311328.6813898943,"low":3305450.6943369494,"close":3305884.373892245},{"time":1789013880,"open":3305884.373892245,"high":3312172.762114184,"low":3305884.373892245,"close":3306785.3716159994},{"time":1789013940,"open":3306785.3716159994,"high":3312552.598440115,"low":3305868.5697483206,"close":3306712.8967193933},{"time":1789014000,"open":3306713.730746841,"high":3313313.1067839344,"low":3306713.730746841,"close":3307735.202213483},{"time":1789014060,"open":3307735.202213483,"high":3312046.985378155,"low":3306530.1158405524,"close":3307211.5305267344},{"time":1789014120,"open":3307211.5305267344,"high":3312342.41370617,"low":3305538.443833985,"close":3306703.9121866245},{"time":1789014180,"open":3306703.9121866245,"high":3311878.1691907174,"low":3305790.098753558,"close":3306390.2531374986},{"time":1789014240,"open":3306390.2531374986,"high":3311709.3530032802,"low":3305980.728798859,"close":3306766.947439563},{"time":1789014300,"open":3300446.290541056,"high":3305084.38540035,"low":3299144.4132896857,"close":3299854.439446185},{"time":1789014360,"open":3299854.439446185,"high":3305000.1386468797,"low":3299161.8557187654,"close":3299861.842738358},{"time":1789014420,"open":3299861.842738358,"high":3304831.6451399387,"low":3299743.1709114113,"close":3299992.686137052},{"time":1789014480,"open":3299992.686137052,"high":3306853.5672232304,"low":3299715.845647258,"close":3300657.0427615372},{"time":1789014540,"open":3300657.0427615372,"high":3306432.333455878,"low":3299969.5398899484,"close":3301151.3579939427},{"time":1789014600,"open":3301152.201428442,"high":3305380.09355221,"low":3299423.4093269366,"close":3300330.459650846},{"time":1789014660,"open":3300330.459650846,"high":3306517.425014646,"low":3299876.2347798706,"close":3300879.3385004587},{"time":1789014720,"open":3300879.3385004587,"high":3306854.412114627,"low":3300879.3385004587,"close":3301431.4610572774},{"time":1789014780,"open":3301431.4610572774,"high":3306054.067752172,"low":3300425.1475680433,"close":3301236.276836637},{"time":1789014840,"open":3301236.276836637,"high":3306054.067752172,"low":3300615.7889826214,"close":3301224.045397195},{"time":1789014900,"open":3312548.8732287013,"high":3317057.3218122087,"low":3310288.8624357725,"close":3311961.156837411},{"time":1789014960,"open":3311961.156837411,"high":3316338.767656586,"low":3310394.230013279,"close":3311443.214645429},{"time":1789015020,"open":3311443.214645429,"high":3316169.696090557,"low":3310800.414258137,"close":3311380.067430466},{"time":1789015080,"open":3311380.067430466,"high":3315451.1419349345,"low":3309862.7648022966,"close":3311103.9223448797},{"time":1789015140,"open":3311103.9223448797,"high":3316000.624524528,"low":3309995.4841419025,"close":3310916.919132066},{"time":1789015200,"open":3310917.9134470485,"high":3315409.869707407,"low":3309974.5128284423,"close":3310529.409846517},{"time":1789015260,"open":3310529.409846517,"high":3315705.745036813,"low":3309791.4029248916,"close":3310372.7942902846},{"time":1789015320,"open":3310372.7942902846,"high":3315748.0129410136,"low":3305280.36646567,"close":3310055.8118291125},{"time":1789015380,"open":3310055.8118291125,"high":3315917.0845578173,"low":3309140.406063825,"close":3309999.1176952417},{"time":1789015440,"open":3309999.1176952417,"high":3315325.3338990053,"low":3309056.331666983,"close":3309751.2039674465},{"time":1789015500,"open":3309715.9027051916,"high":3314486.891569808,"low":3308223.991916965,"close":3309363.1810532073},{"time":1789015560,"open":3309363.1810532073,"high":3315501.3104508887,"low":3309216.9016341455,"close":3310072.8024891056},{"time":1789015620,"open":3310072.8024891056,"high":3315881.7175312936,"low":3309098.6217316254,"close":3310383.440174244},{"time":1789015680,"open":3310383.440174244,"high":3314951.83355697,"low":3309260.182480024,"close":3309804.089970499},{"time":1789015740,"open":3309804.089970499,"high":3314698.2288367,"low":3309240.43281101,"close":3309784.9427918456},{"time":1789015800,"open":3309785.9922428927,"high":3315079.6870466513,"low":3309356.413359156,"close":3310494.080618167},{"time":1789015860,"open":3310494.080618167,"high":3314107.5353107043,"low":3309047.839811958,"close":3309687.125612416},{"time":1789015920,"open":3309687.125612416,"high":3313980.7329103635,"low":3307016.1802528948,"close":3308786.080685259},{"time":1789015980,"open":3308786.080685259,"high":3314868.34971275,"low":3307579.6606711806,"close":3308599.8608873473},{"time":1789016040,"open":3308599.8608873473,"high":3314614.744912068,"low":3308122.071604876,"close":3309760.637275177},{"time":1789016100,"open":3305396.716507786,"high":3310835.3883212632,"low":3304449.1746142088,"close":3305454.118946771},{"time":1789016160,"open":3305454.118946771,"high":3310371.0592130763,"low":3304397.7706794445,"close":3304979.2616279526},{"time":1789016220,"open":3304979.2616279526,"high":3313199.2455993057,"low":3304979.2616279526,"close":3306953.8029116387},{"time":1789016280,"open":3306953.8029116387,"high":3313705.7864446007,"low":3306953.8029116387,"close":3308246.9563462893},{"time":1789016340,"open":3308246.9563462893,"high":3314550.0211867588,"low":3306649.2788453265,"close":3308451.839896471},{"time":1789016400,"open":3308452.6805047938,"high":3313242.299161678,"low":3306476.6002190015,"close":3308071.5764195},{"time":1789016460,"open":3308071.5764195,"high":3312946.8169268467,"low":3307007.5952294804,"close":3307766.1680438532},{"time":1789016520,"open":3307766.1680438532,"high":3311553.829248357,"low":3305338.2100552614,"close":3306334.931999859},{"time":1789016580,"open":3306334.931999859,"high":3310371.9003090328,"low":3303523.2190972785,"close":3305368.326197511},{"time":1789016640,"open":3305368.326197511,"high":3308599.0069000456,"low":3302228.700838345,"close":3303026.8247168777},{"time":1789016700,"open":3316207.048801328,"high":3322818.59042326,"low":3315138.08225171,"close":3316722.7645979826},{"time":1789016760,"open":3316722.7645979826,"high":3322013.3668633075,"low":3316289.1776266834,"close":3317105.3428581506},{"time":1789016820,"open":3317105.3428581506,"high":3321886.22630121,"low":3316324.4250606876,"close":3316973.239059877},{"time":1789016880,"open":3316973.239059877,"high":3322013.3668633075,"low":3316566.000764085,"close":3317282.467039023},{"time":1789016940,"open":3317282.467039023,"high":3322818.59042326,"low":3317151.2798150894,"close":3317678.6375203906},{"time":1789017000,"open":3317679.467033481,"high":3323582.2647848018,"low":3317120.8468506825,"close":3318368.775604832},{"time":1789017060,"open":3318368.775604832,"high":3325023.1915155146,"low":3318278.609653319,"close":3319608.395400162},{"time":1789017120,"open":3319608.395400162,"high":3327269.342007508,"low":3319608.395400162,"close":3321259.909802149},{"time":1789017180,"open":3321259.909802149,"high":3327438.862799356,"low":3321259.909802149,"close":3322553.4786525588},{"time":1789017240,"open":3322553.4786525588,"high":3329642.6330933874,"low":3320943.765972951,"close":3322752.414128549},{"time":1789017300,"open":3322739.463501706,"high":3329332.995382023,"low":3321700.5428146822,"close":3323640.865164465},{"time":1789017360,"open":3323640.865164465,"high":3328231.114529671,"low":3319654.153129898,"close":3322260.7570102867},{"time":1789017420,"open":3322260.7570102867,"high":3326112.1128905322,"low":3320039.9226626935,"close":3321028.935340034},{"time":1789017480,"open":3321028.935340034,"high":3325306.89226766,"low":3319829.8148310417,"close":3320597.3518304625},{"time":1789017540,"open":3320597.3518304625,"high":3324586.431710352,"low":3319953.406902468,"close":3320345.131676184},{"time":1789017600,"open":3320346.113502404,"high":3325265.495515758,"low":3319629.3732893756,"close":3320404.231294546},{"time":1789017660,"open":3320404.231294546,"high":3325011.215243871,"low":3319725.9997926927,"close":3320284.577866169},{"time":1789017720,"open":3320284.577866169,"high":3324714.554926669,"low":3319176.806948313,"close":3319631.0204652823},{"time":1789017780,"open":3319631.0204652823,"high":3325053.5952891856,"low":3319402.1946886526,"close":3320339.025669971},{"time":1789017840,"open":3320339.025669971,"high":3325223.115470444,"low":3319654.1149221957,"close":3320313.81584245},{"time":1789017900,"open":3320266.842264283,"high":3324964.17521004,"low":3319224.8943602154,"close":3319692.252691015},{"time":1789017960,"open":3319692.252691015,"high":3324031.82740354,"low":3319194.931453921,"close":3319508.5886525856},{"time":1789018020,"open":3319508.5886525856,"high":3324413.24241529,"low":3318846.7413125937,"close":3319701.759541067},{"time":1789018080,"open":3319701.759541067,"high":3329880.1909170435,"low":3319701.759541067,"close":3322000.768996331},{"time":1789018140,"open":3322000.768996331,"high":3330473.503157544,"low":3322000.768996331,"close":3325630.141760635},{"time":1789018200,"open":3325631.0256280466,"high":3330347.2499411567,"low":3323501.0313294074,"close":3325082.564855403},{"time":1789018260,"open":3325082.564855403,"high":3330347.2499411567,"low":3323832.7480020155,"close":3325177.439263159},{"time":1789018320,"open":3325177.439263159,"high":3330516.7677692105,"low":3324348.6527400105,"close":3325668.3406898575},{"time":1789018380,"open":3325668.3406898575,"high":3330516.7677692105,"low":3324270.1768658226,"close":3325554.467964327},{"time":1789018440,"open":3325554.467964327,"high":3329160.6251447815,"low":3323342.398164433,"close":3324253.6057733498},{"time":1789018500,"open":3325951.524639244,"high":3331878.676826923,"low":3325541.475860555,"close":3326827.122816544},{"time":1789018560,"open":3326827.122816544,"high":3332599.495578591,"low":3326827.122816544,"close":3327721.1645913636},{"time":1789018620,"open":3327721.1645913636,"high":3332599.495578591,"low":3325931.875310101,"close":3327310.2079066355},{"time":1789018680,"open":3327310.2079066355,"high":3330606.6437357445,"low":3324680.013762981,"close":3326070.7299763346},{"time":1789018740,"open":3326070.7299763346,"high":3329334.610644566,"low":3324323.5136493067,"close":3324882.42137031},{"time":1789018800,"open":3324883.3802467003,"high":3329462.774150744,"low":3322742.069649537,"close":3323986.644423246},{"time":1789018860,"open":3323986.644423246,"high":3327809.130655311,"low":3322246.153107513,"close":3322939.083670322},{"time":1789018920,"open":3322939.083670322,"high":3328445.147384324,"low":3322939.083670322,"close":3323668.1631346666},{"time":1789018980,"open":3323668.1631346666,"high":3328275.542923254,"low":3323312.7181874057,"close":3323656.406719104},{"time":1789019040,"open":3323656.406719104,"high":3328148.3395774513,"low":3323244.0514992634,"close":3323719.992603267},{"time":1789019100,"open":3326614.82977237,"high":3331216.7858532458,"low":3326006.518587258,"close":3326325.9653023984},{"time":1789019160,"open":3326325.9653023984,"high":3332574.8032955015,"low":3326055.9428299763,"close":3326790.0853052763},{"time":1789019220,"open":3326790.0853052763,"high":3331683.6043490213,"low":3325817.3884750344,"close":3326759.6563247875},{"time":1789019280,"open":3326759.6563247875,"high":3331004.5956278937,"low":3325996.3276738035,"close":3326449.723371427},{"time":1789019340,"open":3326449.723371427,"high":3330368.024951836,"low":3325572.806830348,"close":3326087.7149750013},{"time":1789019400,"open":3326088.6081939577,"high":3331260.118506078,"low":3325477.1278175204,"close":3326243.389826838},{"time":1789019460,"open":3326243.389826838,"high":3331514.7468448817,"low":3326243.389826838,"close":3326932.3198833033},{"time":1789019520,"open":3326932.3198833033,"high":3333084.954934168,"low":3326815.428627983,"close":3327399.5379759106},{"time":1789019580,"open":3327399.5379759106,"high":3335121.9816445936,"low":3327399.5379759106,"close":3329033.340602527},{"time":1789019640,"open":3329033.340602527,"high":3336479.999451544,"low":3328901.8305297154,"close":3330828.569746547},{"time":1789019700,"open":3325298.057789462,"high":3330008.016823627,"low":3323355.4480219376,"close":3324951.9892478385},{"time":1789019760,"open":3324951.9892478385,"high":3329796.1788623035,"low":3323536.349315781,"close":3324553.36451879},{"time":1789019820,"open":3324553.36451879,"high":3330050.384415892,"low":3324078.031709662,"close":3324669.329138613},{"time":1789019880,"open":3324669.329138613,"high":3331109.57422251,"low":3324669.329138613,"close":3326072.537722156},{"time":1789019940,"open":3326072.537722156,"high":3330431.6927462746,"low":3324370.518290391,"close":3324794.611784227},{"time":1789020000,"open":3324795.664820102,"high":3330432.7475675372,"low":3324795.664820102,"close":3325772.14822039},{"time":1789020060,"open":3325772.14822039,"high":3329627.763059551,"low":3324403.05831704,"close":3324949.312545909},{"time":1789020120,"open":3324949.312545909,"high":3329543.027848184,"low":3323667.084926435,"close":3324492.7107072924},{"time":1789020180,"open":3324492.7107072924,"high":3328822.7785515646,"low":3322783.101375279,"close":3323763.5286943614},{"time":1789020240,"open":3323763.5286943614,"high":3327297.544746959,"low":3322043.665722234,"close":3322927.26498882},{"time":1789020300,"open":3316853.6808320833,"high":3320243.298834548,"low":3314234.156055117,"close":3315861.529376547},{"time":1789020360,"open":3315861.529376547,"high":3321173.6825078465,"low":3314031.5870268047,"close":3315061.7641929984},{"time":1789020420,"open":3315061.7641929984,"high":3321004.521839974,"low":3314655.5774808847,"close":3315568.022526574},{"time":1789020480,"open":3315568.022526574,"high":3320074.1381666753,"low":3314718.4271538127,"close":3315384.989403214},{"time":1789020540,"open":3315384.989403214,"high":3320031.8479997073,"low":3313609.8408439266,"close":3314622.0784604102},{"time":1789020600,"open":3314623.0201671543,"high":3319398.4385586577,"low":3309801.4352885997,"close":3311885.3334686575},{"time":1789020660,"open":3311885.3334686575,"high":3315592.3224501833,"low":3309555.7643974386,"close":3310405.2265016027},{"time":1789020720,"open":3310405.2265016027,"high":3315888.3537030644,"low":3310045.2886930495,"close":3310819.9987729588},{"time":1789020780,"open":3310819.9987729588,"high":3315846.0635240814,"low":3308966.821548292,"close":3310319.492377784},{"time":1789020840,"open":3310319.492377784,"high":3315042.5501234033,"low":3309383.90863582,"close":3310063.275354085},{"time":1789020900,"open":3311077.653812194,"high":3316227.66705038,"low":3308990.627450302,"close":3310257.850416789},{"time":1789020960,"open":3310257.850416789,"high":3314916.26974353,"low":3308064.6483322857,"close":3309261.8390215845},{"time":1789021020,"open":3309261.8390215845,"high":3313774.0849924027,"low":3306503.830513623,"close":3308082.0032304716},{"time":1789021080,"open":3308082.0032304716,"high":3311362.8060733564,"low":3303974.7595460988,"close":3305289.905924627},{"time":1789021140,"open":3305289.905924627,"high":3312928.02221379,"low":3305289.905924627,"close":3307193.947748925},{"time":1789021200,"open":3307195.0466944375,"high":3312929.123064675,"low":3306549.7141373544,"close":3307784.371656726},{"time":1789021260,"open":3307784.371656726,"high":3313098.335676625,"low":3306568.1878311257,"close":3307957.4663088536},{"time":1789021320,"open":3307957.4663088536,"high":3312548.394687787,"low":3306590.488376595,"close":3307171.0323890685},{"time":1789021380,"open":3307171.0323890685,"high":3312717.607299737,"low":3305207.036034491,"close":3306098.1818321655},{"time":1789021440,"open":3306098.1818321655,"high":3312421.4852288244,"low":3305842.5761788595,"close":3306605.869246027},{"time":1789021500,"open":3307799.605786026,"high":3314379.0529489326,"low":3307799.605786026,"close":3308702.5569514567},{"time":1789021560,"open":3308702.5569514567,"high":3314125.1423984,"low":3307573.9532197556,"close":3308432.753757223},{"time":1789021620,"open":3308432.753757223,"high":3314379.0529489326,"low":3308190.699940842,"close":3308638.72853423},{"time":1789021680,"open":3308638.72853423,"high":3313913.5502729565,"low":3307838.372669802,"close":3308545.3813455915},{"time":1789021740,"open":3308545.3813455915,"high":3313998.187123134,"low":3307763.546311892,"close":3308579.6021340876},{"time":1789021800,"open":3308580.73436724,"high":3314337.868727152,"low":3308338.2863516747,"close":3308934.749517987},{"time":1789021860,"open":3308934.749517987,"high":3313914.684331446,"low":3306550.6025532885,"close":3307937.6046852604},{"time":1789021920,"open":3307937.6046852604,"high":3312729.7680234704,"low":3306289.7039606823,"close":3307056.5526853604},{"time":1789021980,"open":3307056.5526853604,"high":3312348.9020673353,"low":3306037.7104312032,"close":3307025.761931079},{"time":1789022040,"open":3307025.761931079,"high":3312391.2205069056,"low":3305593.6359810936,"close":3306473.5128690335},{"time":1789022100,"open":3305281.899114627,"high":3311155.1708924947,"low":3304673.2047677315,"close":3305442.0468853344},{"time":1789022160,"open":3305442.0468853344,"high":3311832.021908622,"low":3304352.227292517,"close":3305383.016711966}]},"pricing":{"UYU":"derived"},"outliers_excluded":13,"wicks_clipped":0}