{"as_of":"2026-09-06T18:52:41.067157+00:00","base":"BTC","window_minutes":1440,"series":{"AFN":[{"time":1788634320,"open":5167333.330170492,"high":5174213.183916432,"low":5163830.087837807,"close":5167333.330170492},{"time":1788634380,"open":5167333.330170492,"high":5174277.813916606,"low":5164524.690761838,"close":5168280.562486489},{"time":1788634440,"open":5168280.562486489,"high":5173308.363913998,"low":5163890.995387477,"close":5167499.02147361},{"time":1788634500,"open":5167499.022771084,"high":5174277.815215781,"low":5164673.892514134,"close":5167997.105752104},{"time":1788634560,"open":5167997.105752104,"high":5175764.305220153,"low":5164864.1839487115,"close":5169264.686913287},{"time":1788634620,"open":5169264.686913287,"high":5176345.975221863,"low":5166062.114899251,"close":5169784.357994335},{"time":1788634680,"open":5169784.357994335,"high":5176281.345221673,"low":5167205.071376839,"close":5170681.8637691615},{"time":1788634740,"open":5170681.8637691615,"high":5170924.810805921,"low":5167060.949167484,"close":5170355.594397893},{"time":1788634800,"open":5170355.774559194,"high":5175958.375577248,"low":5163489.318429853,"close":5168694.647800317},{"time":1788634860,"open":5168694.647800317,"high":5173179.2854722375,"low":5163616.841570674,"close":5167588.090808837},{"time":1788634920,"open":5167588.090808837,"high":5172726.875455143,"low":5162279.521013079,"close":5166337.191608561},{"time":1788634980,"open":5166337.191608561,"high":5171951.315425837,"low":5162563.806596324,"close":5166339.047388504},{"time":1788635040,"open":5166339.047388504,"high":5172080.575430722,"low":5162587.102491949,"close":5165167.647487055},{"time":1788635100,"open":5165167.563279691,"high":5172274.381114823,"low":5163019.380153045,"close":5166317.027480207},{"time":1788635160,"open":5166317.027480207,"high":5173760.871146757,"low":5163194.250960871,"close":5167304.792385747},{"time":1788635220,"open":5167304.792385747,"high":5172985.311130095,"low":5164062.262603478,"close":5167424.426962325},{"time":1788635280,"open":5167424.426962325,"high":5174084.021153699,"low":5164279.276272032,"close":5168017.6352731325},{"time":1788635340,"open":5168017.6352731325,"high":5173179.201134261,"low":5163894.713250509,"close":5167323.598988085},{"time":1788635400,"open":5166074.149217632,"high":5173091.39422091,"low":5162750.8691101,"close":5166621.982356501},{"time":1788635460,"open":5166621.982356501,"high":5172897.551099007,"low":5164412.125647714,"close":5167664.016813915},{"time":1788635520,"open":5167664.016813915,"high":5172897.551099007,"low":5163209.5448525,"close":5165928.566982402},{"time":1788635580,"open":5165928.566982402,"high":5171605.263619655,"low":5162033.952336284,"close":5163753.4906768715},{"time":1788635640,"open":5163753.4906768715,"high":5188166.370030378,"low":5162128.310648633,"close":5165326.58256654},{"time":1788635700,"open":5165326.586181902,"high":5172768.3259716425,"low":5162249.353627403,"close":5166283.144214656},{"time":1788635760,"open":5166283.144214656,"high":5172186.796605527,"low":5162863.461349731,"close":5166721.867902602},{"time":1788635820,"open":5166721.867902602,"high":5171669.881613425,"low":5162041.204574697,"close":5165703.870987901},{"time":1788635880,"open":5165703.870987901,"high":5170571.4372552065,"low":5161493.331780934,"close":5165123.113905716},{"time":1788635940,"open":5165123.113905716,"high":5166239.689621386,"low":5161695.763646436,"close":5164946.399425976},{"time":1788636000,"open":5162798.3732922925,"high":5169002.359266556,"low":5158925.068628505,"close":5162992.255264914},{"time":1788636060,"open":5162992.255264914,"high":5167710.6092298785,"low":5158423.625337974,"close":5162162.833827997},{"time":1788636120,"open":5162162.833827997,"high":5167646.021728045,"low":5157774.955350026,"close":5161540.718951938},{"time":1788636180,"open":5161540.718951938,"high":5169519.059281227,"low":5158757.568331221,"close":5162294.637254929},{"time":1788636240,"open":5162294.637254929,"high":5170875.396819739,"low":5160480.435963097,"close":5163697.812779251},{"time":1788636300,"open":5163697.837520735,"high":5171908.821629908,"low":5161245.457994368,"close":5165281.512292084},{"time":1788636360,"open":5165281.512292084,"high":5170746.246591328,"low":5162287.246508883,"close":5165485.402518696},{"time":1788636420,"open":5165485.402518696,"high":5172554.69665134,"low":5162166.395505953,"close":5165716.518143743},{"time":1788636480,"open":5165716.518143743,"high":5171521.296617048,"low":5161563.3763241675,"close":5165377.11300173},{"time":1788636540,"open":5165377.11300173,"high":5170617.071587041,"low":5161481.512043878,"close":5164768.9542476125},{"time":1788636600,"open":5157221.9632964805,"high":5163770.959469815,"low":5154095.836290767,"close":5157582.677014345},{"time":1788636660,"open":5157582.677014345,"high":5163255.014477799,"low":5154854.647494416,"close":5157794.232538799},{"time":1788636720,"open":5157794.232538799,"high":5163706.466345813,"low":5152560.186674606,"close":5155657.268027685},{"time":1788636780,"open":5155657.268027685,"high":5162416.6038657725,"low":5150502.309087949,"close":5155215.70339464},{"time":1788636840,"open":5155215.70339464,"high":5159772.38578169,"low":5142373.612482609,"close":5149211.183880241},{"time":1788636900,"open":5149211.33565618,"high":5156934.840329194,"low":5143065.996285347,"close":5148825.053767353},{"time":1788636960,"open":5148825.053767353,"high":5154871.060300299,"low":5141206.568243024,"close":5146557.735245858},{"time":1788637020,"open":5146557.735245858,"high":5151259.445249732,"low":5140942.361434563,"close":5142924.461175959},{"time":1788637080,"open":5142924.461175959,"high":5150679.007116605,"low":5140790.765028594,"close":5144603.99247128},{"time":1788637140,"open":5144603.99247128,"high":5150292.048361187,"low":5140515.978891817,"close":5144626.988267333},{"time":1788637200,"open":5139890.751414997,"high":5150576.42883611,"low":5137419.557045641,"close":5140940.912403619},{"time":1788637260,"open":5140940.912403619,"high":5151220.766359733,"low":5140518.319233232,"close":5144676.606255003},{"time":1788637320,"open":5144676.606255003,"high":5150125.392569574,"low":5141318.852547787,"close":5144920.042639471},{"time":1788637380,"open":5144920.042639471,"high":5151800.670130995,"low":5141328.677062411,"close":5145320.666200901},{"time":1788637440,"open":5145320.666200901,"high":5151414.06761682,"low":5141746.333877125,"close":5145074.812786752},{"time":1788637500,"open":5145074.672926474,"high":5151607.228836053,"low":5139704.805177457,"close":5143734.369343464},{"time":1788637560,"open":5143734.369343464,"high":5149094.312562232,"low":5137968.358447945,"close":5142458.309113284},{"time":1788637620,"open":5142458.309113284,"high":5147290.167545129,"low":5134942.054204805,"close":5139503.513883317},{"time":1788637680,"open":5139503.513883317,"high":5147547.902547572,"low":5137280.755210642,"close":5140956.322406076},{"time":1788637740,"open":5140956.322406076,"high":5146194.793784745,"low":5133347.82763393,"close":5137912.624009942},{"time":1788637800,"open":5127048.254314615,"high":5133641.17597394,"low":5121923.3169002235,"close":5126125.8033186635},{"time":1788637860,"open":5126125.8033186635,"high":5135698.6960464725,"low":5125302.058060735,"close":5128283.843560208},{"time":1788637920,"open":5128283.843560208,"high":5130477.73886242,"low":5125985.22963879,"close":5129410.722329345},{"time":1788637980,"open":5129410.722329345,"high":5135184.316028339,"low":5124596.687412922,"close":5128578.836597759},{"time":1788638040,"open":5128578.836597759,"high":5134026.96098754,"low":5124590.388352413,"close":5127764.584160436},{"time":1788638100,"open":5127764.407467301,"high":5134798.354079228,"low":5124620.782362645,"close":5127961.151675194},{"time":1788638160,"open":5127961.151675194,"high":5135698.519079943,"low":5125867.70173734,"close":5129407.68257424},{"time":1788638220,"open":5129407.68257424,"high":5136084.30408025,"low":5125184.528042158,"close":5129299.440969999},{"time":1788638280,"open":5129299.440969999,"high":5136084.30408025,"low":5123270.429275198,"close":5128473.646244507},{"time":1788638340,"open":5128473.646244507,"high":5133833.891578462,"low":5123984.565090783,"close":5127763.354824102},{"time":1788638400,"open":5164847.396330178,"high":5173876.147786571,"low":5161619.393725954,"close":5166429.871657113},{"time":1788638460,"open":5166429.871657113,"high":5174459.010289138,"low":5162684.165022143,"close":5167841.7286291765},{"time":1788638520,"open":5167841.7286291765,"high":5171738.985277158,"low":5161116.665280197,"close":5164575.911158023},{"time":1788638580,"open":5164575.911158023,"high":5170767.54777288,"low":5160423.172049446,"close":5164001.955343171},{"time":1788638640,"open":5164001.955343171,"high":5169796.110268602,"low":5159752.730684274,"close":5163384.979816525},{"time":1788638700,"open":5163384.909090986,"high":5173163.6894239485,"low":5159771.914280323,"close":5164634.871099205},{"time":1788638760,"open":5164634.871099205,"high":5173681.789419133,"low":5162713.595238093,"close":5167111.8435388645},{"time":1788638820,"open":5167111.8435388645,"high":5172127.489433578,"low":5162677.625818365,"close":5166205.3479922665},{"time":1788638880,"open":5166205.3479922665,"high":5172127.489433578,"low":5161877.0758806905,"close":5163301.363854684},{"time":1788638940,"open":5163301.363854684,"high":5170702.714446819,"low":5161284.969479636,"close":5163447.89920044},{"time":1788639000,"open":5124380.742197897,"high":5133701.6592929205,"low":5123226.347241475,"close":5126806.038300535},{"time":1788639060,"open":5126806.038300535,"high":5135501.28929092,"low":5124324.652256488,"close":5126687.300755893},{"time":1788639120,"open":5126687.300755893,"high":5138329.279287776,"low":5126685.214495989,"close":5130645.810218293},{"time":1788639180,"open":5130645.810218293,"high":5136658.194289633,"low":5123520.634616074,"close":5129444.904105939},{"time":1788639240,"open":5129444.904105939,"high":5132351.936794421,"low":5120885.490307077,"close":5123190.041049341},{"time":1788639300,"open":5123190.151038874,"high":5131130.869455791,"low":5121342.630263772,"close":5124765.980123801},{"time":1788639360,"open":5124765.980123801,"high":5131645.049466259,"low":5121068.782850639,"close":5123603.975618404},{"time":1788639420,"open":5123603.975618404,"high":5131002.324453174,"low":5121191.715996727,"close":5125059.325196634},{"time":1788639480,"open":5125059.325196634,"high":5129781.146928314,"low":5119906.381820991,"close":5123197.313353378},{"time":1788639540,"open":5123197.313353378,"high":5128881.331909996,"low":5119025.837399543,"close":5122671.777545237},{"time":1788639600,"open":5111264.087637882,"high":5121884.740649222,"low":5107478.992845587,"close":5112578.64576842},{"time":1788639660,"open":5112578.64576842,"high":5122590.163749176,"low":5112578.64576842,"close":5116247.845841074},{"time":1788639720,"open":5116247.845841074,"high":5122590.163749176,"low":5112891.691889645,"close":5116755.942656851},{"time":1788639780,"open":5116755.942656851,"high":5122012.999394668,"low":5112194.459129067,"close":5116255.054059472},{"time":1788639840,"open":5116255.054059472,"high":5123295.586849131,"low":5112318.800992582,"close":5116253.538359799},{"time":1788639900,"open":5116253.815249571,"high":5124963.227901053,"low":5114078.347234573,"close":5118657.718587129},{"time":1788639960,"open":5118657.718587129,"high":5125219.745405828,"low":5114570.611207459,"close":5118595.600081393},{"time":1788640020,"open":5118595.600081393,"high":5124899.098524859,"low":5112268.164828485,"close":5117949.49350653},{"time":1788640080,"open":5117949.49350653,"high":5120602.430319877,"low":5108498.469896123,"close":5113669.248655861},{"time":1788640140,"open":5113669.248655861,"high":5118229.643400707,"low":5108922.261195118,"close":5112485.323990918},{"time":1788640200,"open":5128628.858359349,"high":5135420.626434338,"low":5125073.859445651,"close":5128975.47699562},{"time":1788640260,"open":5128975.47699562,"high":5135935.281438428,"low":5126086.873545502,"close":5129475.3089976},{"time":1788640320,"open":5129475.3089976,"high":5139652.0003587445,"low":5124855.702810444,"close":5131876.8414227525},{"time":1788640380,"open":5131876.8414227525,"high":5134326.984550647,"low":5124827.646402776,"close":5128295.6199085135},{"time":1788640440,"open":5128295.6199085135,"high":5135034.6351812715,"low":5125017.174701412,"close":5129185.614075087},{"time":1788640500,"open":5129185.5262255445,"high":5135098.87910596,"low":5123369.85874847,"close":5128112.34091508},{"time":1788640560,"open":5128112.34091508,"high":5137479.158459106,"low":5124523.082381558,"close":5129110.193718296},{"time":1788640620,"open":5129110.193718296,"high":5137800.817831154,"low":5126736.824338708,"close":5131048.68150173},{"time":1788640680,"open":5131048.68150173,"high":5136192.520970919,"low":5126104.493975753,"close":5129513.76863139},{"time":1788640740,"open":5129513.76863139,"high":5134455.560361866,"low":5125582.641404389,"close":5128818.431708656},{"time":1788640800,"open":5128818.417015543,"high":5136256.838130905,"low":5126255.035543242,"close":5129645.596788367},{"time":1788640860,"open":5129645.596788367,"high":5136321.170005131,"low":5126605.441992938,"close":5130324.1007486675},{"time":1788640920,"open":5130324.1007486675,"high":5138122.462483433,"low":5128044.345759256,"close":5131749.089570451},{"time":1788640980,"open":5131749.089570451,"high":5137479.143741182,"low":5128295.373126466,"close":5131011.62967241},{"time":1788641040,"open":5131011.62967241,"high":5138508.453728784,"low":5127948.515340865,"close":5131141.703598058},{"time":1788641100,"open":5131141.588714811,"high":5138186.679316676,"low":5128383.725229498,"close":5132249.699608894},{"time":1788641160,"open":5132249.699608894,"high":5138122.347443892,"low":5128479.621373489,"close":5132049.21175171},{"time":1788641220,"open":5132049.21175171,"high":5137157.369352121,"low":5128089.215478655,"close":5131300.947241268},{"time":1788641280,"open":5131300.947241268,"high":5138122.347443892,"low":5128119.299295999,"close":5131548.547603861},{"time":1788641340,"open":5131548.547603861,"high":5137543.360588829,"low":5127681.037603369,"close":5131349.947312667},{"time":1788641400,"open":5136634.525094057,"high":5143478.297982516,"low":5133947.435464215,"close":5137161.524322566},{"time":1788641460,"open":5137161.524322566,"high":5144379.871742022,"low":5132079.798429824,"close":5137275.000058002},{"time":1788641520,"open":5137275.000058002,"high":5142963.112977084,"low":5133157.377232534,"close":5136723.680097819},{"time":1788641580,"open":5136723.680097819,"high":5141481.956086466,"low":5131581.056450379,"close":5135562.665562505},{"time":1788641640,"open":5135562.665562505,"high":5141868.344840541,"low":5132047.6895124065,"close":5132933.931062593},{"time":1788641700,"open":5132933.820191895,"high":5141224.252533979,"low":5132933.820191895,"close":5135901.475080898},{"time":1788641760,"open":5135901.475080898,"high":5141868.233776859,"low":5132863.422714621,"close":5135983.583194429},{"time":1788641820,"open":5135983.583194429,"high":5141739.437528283,"low":5132490.543826113,"close":5135883.08748295},{"time":1788641880,"open":5135883.08748295,"high":5144057.770002652,"low":5133349.939583956,"close":5136980.3768042885},{"time":1788641940,"open":5136980.3768042885,"high":5143220.594386907,"low":5131560.831006572,"close":5135335.628473415},{"time":1788642000,"open":5135335.549326661,"high":5141610.562036241,"low":5132351.225795997,"close":5135439.957898761},{"time":1788642060,"open":5135439.957898761,"high":5141996.9507760145,"low":5132182.508052617,"close":5135900.489087912},{"time":1788642120,"open":5135900.489087912,"high":5141481.76578965,"low":5132187.190178375,"close":5135433.933074441},{"time":1788642180,"open":5135433.933074441,"high":5141996.9507760145,"low":5131829.82370209,"close":5133970.117449619},{"time":1788642240,"open":5133970.117449619,"high":5142447.737639083,"low":5131721.857456136,"close":5135761.81197255},{"time":1788642300,"open":5135762.070514881,"high":5140644.848974946,"low":5131045.769123104,"close":5134831.361340568},{"time":1788642360,"open":5134831.361340568,"high":5141160.0339872455,"low":5131642.371801742,"close":5134944.791659307},{"time":1788642420,"open":5134944.791659307,"high":5141675.218999545,"low":5132705.666911232,"close":5135613.8928414835},{"time":1788642480,"open":5135613.8928414835,"high":5143220.774036443,"low":5133789.1782634165,"close":5136718.952998805},{"time":1788642540,"open":5136718.952998805,"high":5143478.366542593,"low":5134891.851653964,"close":5137670.049393181},{"time":1788642600,"open":5132633.646551098,"high":5139079.619846955,"low":5129937.9850241365,"close":5132911.31720318},{"time":1788642660,"open":5132911.31720318,"high":5139272.62484019,"low":5130584.65237036,"close":5133614.853394019},{"time":1788642720,"open":5133614.853394019,"high":5139722.969824403,"low":5129916.650088508,"close":5133317.928329315},{"time":1788642780,"open":5133317.928329315,"high":5138693.609860487,"low":5128634.870735183,"close":5132500.444789841},{"time":1788642840,"open":5132500.444789841,"high":5146799.81957632,"low":5130027.50179474,"close":5132923.860024938},{"time":1788642900,"open":5132923.844833646,"high":5138307.584666793,"low":5129011.845424562,"close":5132675.652729541},{"time":1788642960,"open":5132675.652729541,"high":5138822.264647228,"low":5129682.877739277,"close":5133039.769521322},{"time":1788643020,"open":5133039.769521322,"high":5139336.944627661,"low":5130130.599666234,"close":5133383.856029966},{"time":1788643080,"open":5133383.856029966,"high":5141266.994554291,"low":5130686.544412168,"close":5134108.542727956},{"time":1788643140,"open":5134108.542727956,"high":5142232.019517605,"low":5131605.617544,"close":5135677.13024083},{"time":1788643200,"open":5135727.08004371,"high":5142732.382436557,"low":5132739.021971154,"close":5136250.539162534},{"time":1788643260,"open":5136250.539162534,"high":5141510.0055942545,"low":5133061.665172647,"close":5136126.38635982},{"time":1788643320,"open":5136126.38635982,"high":5144919.793628045,"low":5133227.7628297955,"close":5136473.164103083},{"time":1788643380,"open":5136473.164103083,"high":5144405.108641813,"low":5134784.028356579,"close":5138159.79846465},{"time":1788643440,"open":5138159.79846465,"high":5145177.136121162,"low":5134770.70858279,"close":5138602.850378738},{"time":1788643500,"open":5138603.075272451,"high":5144405.333789465,"low":5134229.662357023,"close":5137733.684187209},{"time":1788643560,"open":5137733.684187209,"high":5144212.326911181,"low":5134360.225116705,"close":5136842.08904697},{"time":1788643620,"open":5136842.08904697,"high":5143826.313154613,"low":5134730.247437757,"close":5135755.520252498},{"time":1788643680,"open":5135755.520252498,"high":5143504.635024139,"low":5135755.520252498,"close":5137382.468761039},{"time":1788643740,"open":5137382.468761039,"high":5143118.62126757,"low":5134744.719935395,"close":5137691.858282378},{"time":1788643800,"open":5137691.939772546,"high":5143118.702843813,"low":5136956.636478719,"close":5137711.52306262},{"time":1788643860,"open":5137711.52306262,"high":5145177.4429115,"low":5135487.47572221,"close":5138081.481240042},{"time":1788643920,"open":5138081.481240042,"high":5143890.730369196,"low":5134184.720109914,"close":5137448.273770071},{"time":1788643980,"open":5137448.273770071,"high":5142668.353454007,"low":5136416.521723104,"close":5137426.32726106},{"time":1788644040,"open":5137426.32726106,"high":5143633.387860735,"low":5134548.472693527,"close":5137513.49925661},{"time":1788644100,"open":5137513.188729407,"high":5142475.03574555,"low":5134553.959700751,"close":5137216.737982246},{"time":1788644160,"open":5137216.737982246,"high":5142989.720731363,"low":5134527.756342896,"close":5137068.778174058},{"time":1788644220,"open":5137068.778174058,"high":5142282.02887587,"low":5134056.0712791765,"close":5136665.583419312},{"time":1788644280,"open":5136665.583419312,"high":5143118.391977815,"low":5134549.211596479,"close":5136898.085549598},{"time":1788644340,"open":5136898.085549598,"high":5144276.433195894,"low":5134755.343068157,"close":5137775.720558367},{"time":1788644400,"open":5137775.7624010565,"high":5144276.475091525,"low":5134802.547191336,"close":5138342.501658036},{"time":1788644460,"open":5138342.501658036,"high":5146013.53693279,"low":5134848.30756151,"close":5138070.859638909},{"time":1788644520,"open":5138070.859638909,"high":5148072.276892806,"low":5135914.131303698,"close":5139376.074993182},{"time":1788644580,"open":5139376.074993182,"high":5145756.194437788,"low":5134274.277884414,"close":5138538.319866476},{"time":1788644640,"open":5138538.319866476,"high":5147750.598774054,"low":5135440.590357571,"close":5140571.009323766},{"time":1788644700,"open":5140571.245017869,"high":5147429.156663839,"low":5137409.238471295,"close":5140812.264039398},{"time":1788644760,"open":5140812.264039398,"high":5145756.430369631,"low":5135871.37791121,"close":5139176.7676793495},{"time":1788644820,"open":5139176.7676793495,"high":5144083.704075423,"low":5136023.831339588,"close":5138062.97328279},{"time":1788644880,"open":5138062.97328279,"high":5145241.745356029,"low":5135183.142818565,"close":5138491.779026253},{"time":1788644940,"open":5138491.779026253,"high":5147107.478530337,"low":5135792.79058654,"close":5140607.599557079},{"time":1788645000,"open":5140607.408751458,"high":5146978.616234833,"low":5138494.334821397,"close":5141033.825173942},{"time":1788645060,"open":5141033.825173942,"high":5147042.951859145,"low":5138542.5445377035,"close":5141162.066714306},{"time":1788645120,"open":5141162.066714306,"high":5148715.678091266,"low":5138823.082367143,"close":5142059.693040793},{"time":1788645180,"open":5142059.693040793,"high":5147621.972477957,"low":5138326.780319517,"close":5141582.18012635},{"time":1788645240,"open":5141582.18012635,"high":5146785.609361896,"low":5138372.344299657,"close":5140588.725486082},{"time":1788645300,"open":5140588.799010703,"high":5146077.991097593,"low":5137865.497204739,"close":5140326.406573034},{"time":1788645360,"open":5140326.406573034,"high":5145884.984221895,"low":5139867.956403177,"close":5140263.356063786},{"time":1788645420,"open":5140263.356063786,"high":5147879.388604103,"low":5137100.009499948,"close":5140740.548171627},{"time":1788645480,"open":5140740.548171627,"high":5147750.717353637,"low":5139236.5234002415,"close":5141953.7532102065},{"time":1788645540,"open":5141953.7532102065,"high":5146978.689850847,"low":5138492.659577863,"close":5141352.014635574},{"time":1788645600,"open":5141352.104765943,"high":5148008.150101621,"low":5138857.58171508,"close":5141833.08980181},{"time":1788645660,"open":5141833.08980181,"high":5148458.499486143,"low":5139778.9742348725,"close":5142726.026347129},{"time":1788645720,"open":5142726.026347129,"high":5147622.136343459,"low":5140343.399646003,"close":5142615.563682299},{"time":1788645780,"open":5142615.563682299,"high":5147815.14322254,"low":5137933.254562556,"close":5141797.611803669},{"time":1788645840,"open":5141797.611803669,"high":5145949.4100580895,"low":5135885.2122198315,"close":5139692.138303923},{"time":1788645900,"open":5139691.928705662,"high":5146142.207075864,"low":5136077.10755112,"close":5138991.562786007},{"time":1788645960,"open":5138991.562786007,"high":5146335.213947074,"low":5136988.332409146,"close":5140191.570929405},{"time":1788646020,"open":5140191.570929405,"high":5146463.8851945475,"low":5137381.414050293,"close":5140547.76825689},{"time":1788646080,"open":5140547.76825689,"high":5145563.186462233,"low":5136869.3533099145,"close":5139754.080148316},{"time":1788646140,"open":5139754.080148316,"high":5144919.830224866,"low":5134863.9062366085,"close":5137898.186742783},{"time":1788646200,"open":5137898.279471271,"high":5145820.621828651,"low":5136564.181191824,"close":5138937.774949339},{"time":1788646260,"open":5138937.774949339,"high":5145820.621828651,"low":5137381.7638907265,"close":5140300.733713396},{"time":1788646320,"open":5140300.733713396,"high":5147686.354950688,"low":5137899.553846085,"close":5140082.5946910195},{"time":1788646380,"open":5140082.5946910195,"high":5147557.683700892,"low":5139121.037606134,"close":5142088.050258443},{"time":1788646440,"open":5142088.050258443,"high":5150307.698930605,"low":5139075.609649351,"close":5142862.515872794},{"time":1788646500,"open":5142862.539879292,"high":5150712.953613103,"low":5139228.7073945105,"close":5143529.260218366},{"time":1788646560,"open":5143529.260218366,"high":5145065.048879569,"low":5139287.4528777655,"close":5142343.027806841},{"time":1788646620,"open":5142343.027806841,"high":5149037.427108864,"low":5138136.422817997,"close":5142256.679486408},{"time":1788646680,"open":5142256.679486408,"high":5145884.981474155,"low":5135634.251312621,"close":5139452.429304977},{"time":1788646740,"open":5139452.429304977,"high":5144083.583968607,"low":5135550.792367473,"close":5138333.197263901},{"time":1788646800,"open":5146319.915335273,"high":5151757.0619742,"low":5143337.371607361,"close":5146216.722332574},{"time":1788646860,"open":5146216.722332574,"high":5150854.963229108,"low":5143393.40231892,"close":5146384.766839039},{"time":1788646920,"open":5146384.766839039,"high":5150790.527604459,"low":5142806.507583944,"close":5145935.068807173},{"time":1788646980,"open":5145935.068807173,"high":5150210.606982613,"low":5142847.670290762,"close":5145371.5466191415},{"time":1788647040,"open":5145371.5466191415,"high":5151628.190724902,"low":5142757.399502254,"close":5145460.94013284},{"time":1788647100,"open":5145610.861135985,"high":5150747.291387175,"low":5142726.123370629,"close":5145411.545940021},{"time":1788647160,"open":5145411.545940021,"high":5149974.041362196,"low":5141096.869610703,"close":5144004.5084834285},{"time":1788647220,"open":5144004.5084834285,"high":5148749.728822647,"low":5140572.666411866,"close":5143095.893877324},{"time":1788647280,"open":5143095.893877324,"high":5148169.791303913,"low":5138973.658279388,"close":5142460.674625234},{"time":1788647340,"open":5142460.674625234,"high":5148685.291320565,"low":5138127.34297164,"close":5141712.262082138},{"time":1788647400,"open":5141712.2678296,"high":5151327.234664119,"low":5140497.999970225,"close":5144494.171532048},{"time":1788647460,"open":5144494.171532048,"high":5151005.047153351,"low":5142071.50717712,"close":5144680.787665051},{"time":1788647520,"open":5144680.787665051,"high":5150553.984638276,"low":5141056.851710996,"close":5144319.976521846},{"time":1788647580,"open":5144319.976521846,"high":5150811.734646889,"low":5142909.358082011,"close":5144889.587473584},{"time":1788647640,"open":5144889.587473584,"high":5150038.484621047,"low":5140937.7015508525,"close":5143300.861662972},{"time":1788647700,"open":5143300.877806516,"high":5148427.563226842,"low":5140504.143620091,"close":5143327.081300186},{"time":1788647760,"open":5143327.081300186,"high":5148556.438231555,"low":5140569.738843189,"close":5142813.164037201},{"time":1788647820,"open":5142813.164037201,"high":5147976.500710351,"low":5139863.072936317,"close":5140932.123499858},{"time":1788647880,"open":5140932.123499858,"high":5148105.375715064,"low":5140446.626581768,"close":5142482.596684825},{"time":1788647940,"open":5142482.596684825,"high":5149265.250757469,"low":5140081.930941556,"close":5142803.7606300665},{"time":1788648000,"open":5142803.513240202,"high":5148491.753065706,"low":5140815.683653887,"close":5143219.558186656},{"time":1788648060,"open":5143219.558186656,"high":5147782.940573889,"low":5139917.690786933,"close":5142605.14262811},{"time":1788648120,"open":5142605.14262811,"high":5148234.003068682,"low":5139283.673755455,"close":5141571.588252964},{"time":1788648180,"open":5141571.588252964,"high":5147396.315578353,"low":5137118.487828559,"close":5140808.969386407},{"time":1788648240,"open":5140808.969386407,"high":5147589.62807612,"low":5137285.8147060815,"close":5140429.04866812},{"time":1788648300,"open":5140428.908034316,"high":5146751.7997790035,"low":5137216.701620347,"close":5140078.990177835},{"time":1788648360,"open":5140078.990177835,"high":5145591.924824125,"low":5137331.4986967305,"close":5139953.312625546},{"time":1788648420,"open":5139953.312625546,"high":5145269.737336659,"low":5138027.394519974,"close":5140241.817622258},{"time":1788648480,"open":5140241.817622258,"high":5147847.237236388,"low":5137619.683067214,"close":5140558.4284940185},{"time":1788648540,"open":5140558.4284940185,"high":5147073.987266469,"low":5138346.402318111,"close":5140714.920587862},{"time":1788648600,"open":5140715.028085934,"high":5147396.28239172,"low":5138766.802431837,"close":5141453.692521484},{"time":1788648660,"open":5141453.692521484,"high":5146429.71990911,"low":5138899.495308138,"close":5141309.532113243},{"time":1788648720,"open":5141309.532113243,"high":5147718.469885924,"low":5139335.4109526435,"close":5141678.756782461},{"time":1788648780,"open":5141678.756782461,"high":5148878.344865056,"low":5140101.976147188,"close":5142503.719586482},{"time":1788648840,"open":5142503.719586482,"high":5147847.344883605,"low":5140155.673099808,"close":5142705.114230441},{"time":1788648900,"open":5142705.1111426335,"high":5148685.029277136,"low":5139752.109222721,"close":5142476.27008091},{"time":1788648960,"open":5142476.27008091,"high":5147396.279301096,"low":5137714.552073985,"close":5140921.749695007},{"time":1788649020,"open":5140921.749695007,"high":5148942.779272343,"low":5138949.0233548535,"close":5142254.132741048},{"time":1788649080,"open":5142254.132741048,"high":5147009.654308284,"low":5137285.350789302,"close":5140181.769850981},{"time":1788649140,"open":5140181.769850981,"high":5147460.716799897,"low":5137475.833089109,"close":5139973.928150119},{"time":1788649200,"open":5139973.884983999,"high":5147653.986065685,"low":5138401.703067688,"close":5141063.28554198},{"time":1788649260,"open":5141063.28554198,"high":5146751.861090032,"low":5137409.341590501,"close":5140335.656977322},{"time":1788649320,"open":5140335.656977322,"high":5145076.486135251,"low":5137216.861312097,"close":5139561.982050151},{"time":1788649380,"open":5139561.982050151,"high":5140546.530007513,"low":5137182.04936496,"close":5139556.2291841665},{"time":1788649440,"open":5139556.2291841665,"high":5144754.298643947,"low":5137213.2013962045,"close":5139512.4223570535},{"time":1788649500,"open":5139512.556072639,"high":5144367.807496287,"low":5137199.749644511,"close":5139350.397749406},{"time":1788649560,"open":5139350.397749406,"high":5145592.119995096,"low":5137637.322506467,"close":5139610.037203982},{"time":1788649620,"open":5139610.037203982,"high":5145012.18249566,"low":5135135.157086232,"close":5138473.132176261},{"time":1788649680,"open":5138473.132176261,"high":5145205.494995472,"low":5137144.814570833,"close":5139528.721654785},{"time":1788649740,"open":5139528.721654785,"high":5145012.18249566,"low":5137556.849456069,"close":5139829.312943956},{"time":1788649800,"open":5139829.4822960375,"high":5145205.664524693,"low":5136494.694827312,"close":5139286.401462433},{"time":1788649860,"open":5139286.401462433,"high":5145334.539528814,"low":5136907.85166972,"close":5139451.072077283},{"time":1788649920,"open":5139451.072077283,"high":5144561.289504088,"low":5136702.908048041,"close":5139124.311430967},{"time":1788649980,"open":5139124.311430967,"high":5144174.664491725,"low":5136640.555343486,"close":5138983.141615038},{"time":1788650040,"open":5138983.141615038,"high":5145463.414532935,"low":5136544.073323201,"close":5139128.345492634},{"time":1788650100,"open":5139128.1474173535,"high":5146107.591209253,"low":5136638.712484413,"close":5139397.84488117},{"time":1788650160,"open":5139397.84488117,"high":5147976.278696983,"low":5138327.13486313,"close":5141222.123127998},{"time":1788650220,"open":5141222.123127998,"high":5147654.091199099,"low":5139784.721995983,"close":5142117.451397682},{"time":1788650280,"open":5142117.451397682,"high":5147911.841197407,"low":5139712.891353157,"close":5141669.37055431},{"time":1788650340,"open":5141669.37055431,"high":5148362.903694444,"low":5140178.158709858,"close":5142051.7343187975},{"time":1788650400,"open":5142051.631855382,"high":5148427.238603562,"low":5140205.363845831,"close":5141957.658274782},{"time":1788650460,"open":5141957.658274782,"high":5149715.988569419,"low":5139120.273092796,"close":5143073.319422354},{"time":1788650520,"open":5143073.319422354,"high":5147074.0511394115,"low":5139157.047331214,"close":5141571.482804032},{"time":1788650580,"open":5141571.482804032,"high":5146300.801159897,"low":5138351.090448182,"close":5141095.973143592},{"time":1788650640,"open":5141095.973143592,"high":5147267.36363429,"low":5137967.9016243545,"close":5140887.616111971},{"time":1788650700,"open":5140887.851039522,"high":5146365.473836057,"low":5137913.780364347,"close":5140640.391030039},{"time":1788650760,"open":5140640.391030039,"high":5145978.848828631,"low":5137996.575099642,"close":5140617.941773436},{"time":1788650820,"open":5140617.941773436,"high":5148298.598873182,"low":5138021.858750691,"close":5141466.2172289835},{"time":1788650880,"open":5141466.2172289835,"high":5148749.661381845,"low":5140155.041808684,"close":5142541.648467996},{"time":1788650940,"open":5142541.648467996,"high":5143498.649405999,"low":5142062.79118029,"close":5142552.471636088},{"time":1788651000,"open":5108634.309073879,"high":5114470.562213249,"low":5106295.513195306,"close":5108583.168939884},{"time":1788651060,"open":5108583.168939884,"high":5114982.662196949,"low":5106769.385372007,"close":5108653.357080939},{"time":1788651120,"open":5108653.357080939,"high":5114662.599707136,"low":5107399.9371470045,"close":5109249.835097063},{"time":1788651180,"open":5109249.835097063,"high":5115046.674694912,"low":5107627.044780062,"close":5109748.346987228},{"time":1788651240,"open":5109748.346987228,"high":5116582.974646013,"low":5107892.7400477175,"close":5110412.162196471},{"time":1788651300,"open":5145339.987802684,"high":5151939.6755336,"low":5143268.337506892,"close":5145997.768103479},{"time":1788651360,"open":5145997.768103479,"high":5151488.525531365,"low":5139905.186219744,"close":5144847.155569512},{"time":1788651420,"open":5144847.155569512,"high":5147750.425512838,"low":5137718.577972388,"close":5141510.68195873},{"time":1788651480,"open":5141510.68195873,"high":5146977.0255090045,"low":5135475.17888747,"close":5139200.988348211},{"time":1788651540,"open":5139200.988348211,"high":5148974.9755189065,"low":5137935.314164846,"close":5141142.31425697},{"time":1788651600,"open":5141142.439257565,"high":5149555.150726921,"low":5140686.19704767,"close":5143680.669399986},{"time":1788651660,"open":5143680.669399986,"high":5149555.150726921,"low":5140461.914289439,"close":5143674.319824232},{"time":1788651720,"open":5143674.319824232,"high":5149490.700725035,"low":5139958.909768486,"close":5143631.194576338},{"time":1788651780,"open":5143631.194576338,"high":5150070.750742013,"low":5140738.029545742,"close":5144424.142905645},{"time":1788651840,"open":5144424.142905645,"high":5150457.450753331,"low":5141348.189236794,"close":5144798.780246806},{"time":1788651900,"open":5144798.687157052,"high":5152842.007587839,"low":5141481.019932714,"close":5144732.195287145},{"time":1788651960,"open":5144732.195287145,"high":5155484.457617371,"low":5144692.991018901,"close":5148461.798653766},{"time":1788652020,"open":5148461.798653766,"high":5152842.007587839,"low":5144839.498273166,"close":5147117.232536736},{"time":1788652080,"open":5147117.232536736,"high":5152068.607579196,"low":5144345.856572537,"close":5146835.506881174},{"time":1788652140,"open":5146835.506881174,"high":5155051.107700196,"low":5141563.15197369,"close":5145431.163054227},{"time":1788652200,"open":5145431.309465775,"high":5150328.604110648,"low":5141445.006320569,"close":5144036.2767282445},{"time":1788652260,"open":5144036.2767282445,"high":5152004.304177057,"low":5142487.179074379,"close":5145529.778075156},{"time":1788652320,"open":5145529.778075156,"high":5152391.004192382,"low":5145529.778075156,"close":5146938.472392567},{"time":1788652380,"open":5146938.472392567,"high":5151682.054164286,"low":5144464.189297019,"close":5146595.195024127},{"time":1788652440,"open":5146595.195024127,"high":5152648.8042025985,"low":5144381.069844954,"close":5146788.032449679},{"time":1788652500,"open":5146787.637003816,"high":5151875.008335204,"low":5144695.8967327345,"close":5146746.0508289635},{"time":1788652560,"open":5146746.0508289635,"high":5151875.008335204,"low":5141468.316358585,"close":5145624.019692986},{"time":1788652620,"open":5145624.019692986,"high":5148330.258467079,"low":5140014.311407322,"close":5142739.6103023365},{"time":1788652680,"open":5142739.6103023365,"high":5151294.958356784,"low":5140537.917622596,"close":5143574.681991226},{"time":1788652740,"open":5143574.681991226,"high":5150650.458380761,"low":5141570.835991752,"close":5144743.905543386},{"time":1788652800,"open":5144743.99646697,"high":5151423.949393627,"low":5142730.925905428,"close":5145348.0707271565},{"time":1788652860,"open":5145348.0707271565,"high":5152068.44938104,"low":5142745.028202039,"close":5145436.862065485},{"time":1788652920,"open":5145436.862065485,"high":5151488.399392368,"low":5144937.1438245075,"close":5145625.256334587},{"time":1788652980,"open":5145625.256334587,"high":5155355.412206846,"low":5142683.340329562,"close":5146044.053230398},{"time":1788653040,"open":5146044.053230398,"high":5154710.899329434,"low":5144155.366480009,"close":5147516.704778548},{"time":1788653100,"open":5147516.796809056,"high":5155162.141487818,"low":5145944.898052959,"close":5148923.978196791},{"time":1788653160,"open":5148923.978196791,"high":5154710.991488564,"low":5145845.8582984945,"close":5148793.578436149},{"time":1788653220,"open":5148793.578436149,"high":5154710.991488564,"low":5145292.520112035,"close":5148662.601237071},{"time":1788653280,"open":5148662.601237071,"high":5156257.79148601,"low":5145527.01652456,"close":5149226.362855479},{"time":1788653340,"open":5149226.362855479,"high":5156257.79148601,"low":5147352.217454034,"close":5150051.088764528},{"time":1788653400,"open":5150051.133764464,"high":5156515.636542005,"low":5147962.237119064,"close":5150640.08711135},{"time":1788653460,"open":5150640.08711135,"high":5156000.036538352,"low":5148058.411330853,"close":5150693.37451845},{"time":1788653520,"open":5150693.37451845,"high":5155097.736531958,"low":5147820.05683197,"close":5150087.7922975775},{"time":1788653580,"open":5150087.7922975775,"high":5156000.036538352,"low":5149062.980351149,"close":5149845.712814068},{"time":1788653640,"open":5149845.712814068,"high":5155419.986534242,"low":5147661.064019154,"close":5149850.753097409},{"time":1788653700,"open":5134968.324364849,"high":5140264.40841725,"low":5133469.644872687,"close":5135391.901784456},{"time":1788653760,"open":5135391.901784456,"high":5141099.8371407855,"low":5133495.018525192,"close":5135296.9925982},{"time":1788653820,"open":5135296.9925982,"high":5140971.309644857,"low":5134470.324416968,"close":5135270.868800168},{"time":1788653880,"open":5135270.868800168,"high":5140907.045896892,"low":5134564.651230471,"close":5135156.643889541},{"time":1788653940,"open":5135156.643889541,"high":5140714.254653,"low":5133139.358711869,"close":5135161.0123051265},{"time":1788654000,"open":5135161.132369366,"high":5141421.276091213,"low":5133984.039315819,"close":5135262.787432055},{"time":1788654060,"open":5135262.787432055,"high":5141357.012341746,"low":5133133.501685678,"close":5135714.95144906},{"time":1788654120,"open":5135714.95144906,"high":5141099.957343879,"low":5132353.660753932,"close":5134874.800239439},{"time":1788654180,"open":5134874.800239439,"high":5139300.5723588085,"low":5131037.396029718,"close":5133444.615239482},{"time":1788654240,"open":5133444.615239482,"high":5138272.35236734,"low":5131037.743965566,"close":5132907.4635841325},{"time":1788654300,"open":5132907.615601013,"high":5140071.889581469,"low":5131008.777800901,"close":5133358.710900206},{"time":1788654360,"open":5133358.710900206,"high":5140971.582100649,"low":5132466.296885052,"close":5134817.005308347},{"time":1788654420,"open":5134817.005308347,"high":5142706.70338764,"low":5134235.484232994,"close":5135961.604501401},{"time":1788654480,"open":5135961.604501401,"high":5145564.499459976,"low":5134202.626356973,"close":5136609.406846333},{"time":1788654540,"open":5136609.406846333,"high":5143156.549647231,"low":5134164.831831388,"close":5135870.284257108},{"time":1788654600,"open":5135870.221887519,"high":5141678.420925596,"low":5131983.697121844,"close":5135590.038110757},{"time":1788654660,"open":5135590.038110757,"high":5140264.618412624,"low":5131956.113263484,"close":5134436.634100757},{"time":1788654720,"open":5134436.634100757,"high":5142192.530930313,"low":5132963.0886823395,"close":5135533.2231866205},{"time":1788654780,"open":5135533.2231866205,"high":5141742.684676185,"low":5133912.924938,"close":5136439.266956801},{"time":1788654840,"open":5136439.266956801,"high":5142963.695937389,"low":5132293.413528262,"close":5136305.866226656},{"time":1788654900,"open":5136305.62593733,"high":5140457.169180847,"low":5131059.403838675,"close":5134348.878373246},{"time":1788654960,"open":5134348.878373246,"high":5139493.212967099,"low":5131652.121585023,"close":5134323.532084369},{"time":1788655020,"open":5134323.532084369,"high":5141099.806656679,"low":5132209.813287199,"close":5134593.746232787},{"time":1788655080,"open":5134593.746232787,"high":5141099.806656679,"low":5132415.178030455,"close":5135020.506030295},{"time":1788655140,"open":5135020.506030295,"high":5140842.751666346,"low":5131034.085522878,"close":5134092.230346043},{"time":1788655200,"open":5134092.328927399,"high":5141356.9603678575,"low":5132177.059127837,"close":5135060.9599488685},{"time":1788655260,"open":5135060.9599488685,"high":5141549.751614309,"low":5132873.184758397,"close":5135096.034993651},{"time":1788655320,"open":5135096.034993651,"high":5140842.85037732,"low":5132107.702937071,"close":5134866.707014705},{"time":1788655380,"open":5134866.707014705,"high":5140393.0041356,"low":5132074.278490868,"close":5134383.031604862},{"time":1788655440,"open":5134383.031604862,"high":5141228.432870223,"low":5131167.450671235,"close":5134616.380727462},{"time":1788655500,"open":5157587.335844784,"high":5161453.264932821,"low":5153960.777405558,"close":5156291.070695071},{"time":1788655560,"open":5156291.070695071,"high":5161517.8161811475,"low":5153197.612992057,"close":5156061.120924251},{"time":1788655620,"open":5156061.120924251,"high":5162550.63615437,"low":5153746.165100101,"close":5156260.036257311},{"time":1788655680,"open":5156260.036257311,"high":5162808.841147676,"low":5155007.976723328,"close":5156622.539489668},{"time":1788655740,"open":5156622.539489668,"high":5162227.879912738,"low":5154478.872757339,"close":5156855.038289164},{"time":1788655800,"open":5156855.375385206,"high":5161711.807339626,"low":5153142.1519805435,"close":5156026.395477291},{"time":1788655860,"open":5156026.395477291,"high":5164874.818714383,"low":5153184.649467971,"close":5156536.814624073},{"time":1788655920,"open":5156536.814624073,"high":5165584.8824923895,"low":5156342.120796886,"close":5159210.2200588705},{"time":1788655980,"open":5159210.2200588705,"high":5164100.20368383,"low":5154108.771803873,"close":5157842.252909468},{"time":1788656040,"open":5157842.252909468,"high":5162615.524875271,"low":5154152.459651939,"close":5156704.72282682},{"time":1788656100,"open":5156704.545916556,"high":5164100.026519851,"low":5154297.720292342,"close":5157371.237986082},{"time":1788656160,"open":5157371.237986082,"high":5165003.744024492,"low":5156164.859059704,"close":5158356.353738647},{"time":1788656220,"open":5158356.353738647,"high":5165003.744024492,"low":5157177.300893401,"close":5159082.432126484},{"time":1788656280,"open":5159082.432126484,"high":5165584.7052774755,"low":5155420.4336615205,"close":5158973.589444247},{"time":1788656340,"open":5158973.589444247,"high":5162486.245261564,"low":5153590.161733845,"close":5156634.507909685},{"time":1788656400,"open":5157832.633039129,"high":5166074.681218118,"low":5155165.8919305345,"close":5157573.113708365},{"time":1788656460,"open":5157573.113708365,"high":5164718.789997982,"low":5155898.83976399,"close":5158744.699625173},{"time":1788656520,"open":5158744.699625173,"high":5163879.428766469,"low":5155763.883084823,"close":5158035.531558672},{"time":1788656580,"open":5158035.531558672,"high":5171046.282358619,"low":5157654.83816857,"close":5162665.338287103},{"time":1788656640,"open":5162665.338287103,"high":5167559.704935411,"low":5158828.669978815,"close":5161284.832805975},{"time":1788656700,"open":5018096.323900972,"high":5025703.713484935,"low":5015016.24061202,"close":5018301.404577729},{"time":1788656760,"open":5018301.404577729,"high":5026645.338482778,"low":5017389.745037835,"close":5020195.16185268},{"time":1788656820,"open":5020195.16185268,"high":5027775.288480189,"low":5018126.165776442,"close":5021217.605029663},{"time":1788656880,"open":5021217.605029663,"high":5026959.213482059,"low":5018648.233730679,"close":5021092.303021284},{"time":1788656940,"open":5021092.303021284,"high":5026205.9134837845,"low":5017968.438383036,"close":5020561.51654749},{"time":1788657000,"open":5020561.403334463,"high":5026080.250146597,"low":5017778.341423724,"close":5020582.100498779},{"time":1788657060,"open":5020582.100498779,"high":5026394.1251388,"low":5018304.285054781,"close":5020447.345127842},{"time":1788657120,"open":5020447.345127842,"high":5026959.100124765,"low":5018339.5412588045,"close":5020868.541373176},{"time":1788657180,"open":5020868.541373176,"high":5028340.150090458,"low":5018982.835261298,"close":5021707.773823279},{"time":1788657240,"open":5021707.773823279,"high":5027649.6251076115,"low":5017074.624745184,"close":5020760.727670888},{"time":1788657300,"open":5020760.7879167525,"high":5024699.260474026,"low":5016575.6912983,"close":5019513.706788234},{"time":1788657360,"open":5019513.706788234,"high":5026456.960451454,"low":5016809.943486636,"close":5019722.987479321},{"time":1788657420,"open":5019722.987479321,"high":5027461.3604385555,"low":5017741.886082811,"close":5020827.714410222},{"time":1788657480,"open":5020827.714410222,"high":5026519.735450648,"low":5016338.351674725,"close":5020045.461471994},{"time":1788657540,"open":5020045.461471994,"high":5023694.860486925,"low":5016509.3451185655,"close":5018977.3131833},{"time":1788657600,"open":5018977.184421029,"high":5024448.031574625,"low":5015374.123343768,"close":5018180.653260074},{"time":1788657660,"open":5018180.653260074,"high":5022941.431632624,"low":5014399.236088068,"close":5017223.258067653},{"time":1788657720,"open":5017223.258067653,"high":5025138.556548041,"low":5013072.252836777,"close":5017070.66921346},{"time":1788657780,"open":5017070.66921346,"high":5023757.506601208,"low":5014991.495852662,"close":5017495.369274467},{"time":1788657840,"open":5017495.369274467,"high":5023255.306620541,"low":5015070.49013081,"close":5017628.588862183},{"time":1788657900,"open":5017628.768277074,"high":5022753.286238003,"low":5015149.684038963,"close":5017210.429423407},{"time":1788657960,"open":5017210.429423407,"high":5024322.661233703,"low":5014918.862241693,"close":5017540.251381491},{"time":1788658020,"open":5017540.251381491,"high":5022941.611237487,"low":5015465.328702679,"close":5017693.466153507},{"time":1788658080,"open":5017693.466153507,"high":5022941.611237487,"low":5015307.871737488,"close":5017732.76005674},{"time":1788658140,"open":5017732.76005674,"high":5022502.186238691,"low":5014542.465765631,"close":5017337.7653365405},{"time":1788658200,"open":5017337.887813812,"high":5022690.633846112,"low":5014877.696678516,"close":5017109.315969096},{"time":1788658260,"open":5017109.315969096,"high":5022690.633846112,"low":5014956.683008342,"close":5017145.726051952},{"time":1788658320,"open":5017145.726051952,"high":5022125.658833868,"low":5015220.932518866,"close":5015980.481687358},{"time":1788658380,"open":5015980.481687358,"high":5023757.808869238,"low":5015010.383966181,"close":5017343.799121672},{"time":1788658440,"open":5017343.799121672,"high":5024636.658888283,"low":5016245.589948959,"close":5017600.31434123},{"time":1788658500,"open":5017600.3545604665,"high":5027147.699238462,"low":5016083.872644991,"close":5019706.887222784},{"time":1788658560,"open":5019706.887222784,"high":5028717.074285052,"low":5016936.247340525,"close":5021709.284698659},{"time":1788658620,"open":5021709.284698659,"high":5030880.015523229,"low":5018087.967616726,"close":5021980.326570932},{"time":1788658680,"open":5021980.326570932,"high":5027084.924236599,"low":5017408.980030716,"close":5020582.637886851},{"time":1788658740,"open":5020582.637886851,"high":5030600.324340959,"low":5019338.411379614,"close":5023464.376953815},{"time":1788658800,"open":5157303.138179764,"high":5165789.261601513,"low":5155054.279855197,"close":5158619.885711525},{"time":1788658860,"open":5158619.885711525,"high":5163018.019155641,"low":5151444.79472505,"close":5156069.688170792},{"time":1788658920,"open":5156069.688170792,"high":5160955.699195922,"low":5151710.366233735,"close":5154907.713167398},{"time":1788658980,"open":5154907.713167398,"high":5160504.566704734,"low":5150871.637975768,"close":5154226.890923896},{"time":1788659040,"open":5154226.890923896,"high":5160633.461702216,"low":5150965.28036832,"close":5153783.990625898},{"time":1788659100,"open":5153783.933199465,"high":5159215.5592429545,"low":5150167.374692248,"close":5153439.215041144},{"time":1788659160,"open":5153439.215041144,"high":5163726.884104571,"low":5149190.822678692,"close":5153808.188022507},{"time":1788659220,"open":5153808.188022507,"high":5160568.95670144,"low":5151559.162782329,"close":5154462.44115118},{"time":1788659280,"open":5154462.44115118,"high":5159344.454239001,"low":5149353.444586165,"close":5153314.255599625},{"time":1788659340,"open":5153314.255599625,"high":5157539.924294353,"low":5149601.011583868,"close":5152408.377496531},{"time":1788659400,"open":5018696.611384065,"high":5024259.9628082365,"low":5015452.383994872,"close":5018603.2135106055},{"time":1788659460,"open":5018603.2135106055,"high":5026331.537834133,"low":5015514.463881315,"close":5018227.767003637},{"time":1788659520,"open":5018227.767003637,"high":5028905.312866308,"low":5018227.767003637,"close":5021587.604289845},{"time":1788659580,"open":5021587.604289845,"high":5028152.01285689,"low":5019576.409631356,"close":5022619.232538137},{"time":1788659640,"open":5022619.232538137,"high":5027524.262849043,"low":5017263.8386818,"close":5021495.68064327},{"time":1788659700,"open":5021495.630365444,"high":5026519.812508358,"low":5017929.750779539,"close":5020509.776717355},{"time":1788659760,"open":5020509.776717355,"high":5026708.137508826,"low":5017997.881821102,"close":5020781.914719621},{"time":1788659820,"open":5020781.914719621,"high":5026959.237509451,"low":5014859.33714884,"close":5019674.814237586},{"time":1788659880,"open":5019674.814237586,"high":5024071.587502265,"low":5015803.997099885,"close":5018728.506405337},{"time":1788659940,"open":5018728.506405337,"high":5024134.362502421,"low":5015833.938491412,"close":5019059.112293859},{"time":1788660000,"open":5019059.006310134,"high":5028465.73133084,"low":5016463.57925225,"close":5019963.467651057},{"time":1788660060,"open":5019963.467651057,"high":5027273.006353058,"low":5016417.056557916,"close":5020941.641878909},{"time":1788660120,"open":5020941.641878909,"high":5024385.356406849,"low":5015052.615995136,"close":5019110.286211646},{"time":1788660180,"open":5019110.286211646,"high":5023632.056420881,"low":5014195.710814899,"close":5017950.988084908},{"time":1788660240,"open":5017950.988084908,"high":5022941.531433743,"low":5012648.864329425,"close":5017003.227624173},{"time":1788660300,"open":5017003.148867708,"high":5025515.227495713,"low":5015015.701351001,"close":5018801.473591662},{"time":1788660360,"open":5018801.473591662,"high":5025389.677500023,"low":5015271.786522346,"close":5018895.066768833},{"time":1788660420,"open":5018895.066768833,"high":5026268.527469855,"low":5016547.628700263,"close":5018917.282429276},{"time":1788660480,"open":5018917.282429276,"high":5026456.852463391,"low":5017060.214668721,"close":5020244.943698455},{"time":1788660540,"open":5020244.943698455,"high":5026707.952454772,"low":5017154.934111299,"close":5020925.604078296},{"time":1788660600,"open":5154697.307179328,"high":5159667.001193489,"low":5149052.4885585345,"close":5154031.357062525},{"time":1788660660,"open":5154031.357062525,"high":5160053.68620482,"low":5149249.851173891,"close":5151823.155901885},{"time":1788660720,"open":5151823.155901885,"high":5160247.028710485,"low":5150150.416845559,"close":5153923.525775276},{"time":1788660780,"open":5153923.525775276,"high":5161535.978748255,"low":5151091.949629449,"close":5155433.938615862},{"time":1788660840,"open":5155433.938615862,"high":5162502.691276583,"low":5152593.060766588,"close":5156353.682308158},{"time":1788660900,"open":5156353.561461188,"high":5160891.382776049,"low":5152084.716888416,"close":5155763.9358828245},{"time":1788660960,"open":5155763.9358828245,"high":5160569.145274159,"low":5150976.238957706,"close":5154978.211150826},{"time":1788661020,"open":5154978.211150826,"high":5159409.090267354,"low":5150296.279627132,"close":5154104.209518316},{"time":1788661080,"open":5154104.209518316,"high":5158442.3777616825,"low":5149629.422495732,"close":5150717.677090399},{"time":1788661140,"open":5150717.677090399,"high":5158249.035260548,"low":5148627.170973978,"close":5152544.967547846},{"time":1788661200,"open":5152544.88486106,"high":5158506.7424796,"low":5148971.082934121,"close":5152524.324537785},{"time":1788661260,"open":5152524.324537785,"high":5157862.267486162,"low":5148758.259302576,"close":5152227.190313044},{"time":1788661320,"open":5152227.190313044,"high":5157411.134990755,"low":5147456.423850642,"close":5150683.696722528},{"time":1788661380,"open":5150683.696722528,"high":5156379.975001253,"low":5147593.9786082115,"close":5150792.728297267},{"time":1788661440,"open":5150792.728297267,"high":5156315.527501909,"low":5146976.140089883,"close":5150713.802306561},{"time":1788661500,"open":5150714.024483054,"high":5155864.617405167,"low":5146478.065994337,"close":5150458.154149184},{"time":1788661560,"open":5150458.154149184,"high":5156057.959911538,"low":5147216.167160139,"close":5150588.782608676},{"time":1788661620,"open":5150588.782608676,"high":5155800.169903044,"low":5147009.424832268,"close":5150587.392190382},{"time":1788661680,"open":5150587.392190382,"high":5156637.987430653,"low":5147299.155006052,"close":5150802.350394175},{"time":1788661740,"open":5150802.350394175,"high":5157218.014949767,"low":5146718.738668179,"close":5151040.38652699},{"time":1788661800,"open":5151040.11022423,"high":5156831.053323638,"low":5146750.057678414,"close":5151073.326525945},{"time":1788661860,"open":5151073.326525945,"high":5157282.185814305,"low":5147938.250845957,"close":5151436.182357901},{"time":1788661920,"open":5151436.182357901,"high":5157604.42330764,"low":5148394.55335697,"close":5151629.560798608},{"time":1788661980,"open":5151629.560798608,"high":5157991.10829964,"low":5148635.27255691,"close":5152214.800121998},{"time":1788662040,"open":5152214.800121998,"high":5157604.42330764,"low":5148559.620869468,"close":5151531.582102366},{"time":1788662100,"open":5151531.8224181,"high":5157089.083893282,"low":5148304.401531522,"close":5151621.777587419},{"time":1788662160,"open":5151621.777587419,"high":5157089.083893282,"low":5147145.97617674,"close":5151048.207496245},{"time":1788662220,"open":5151048.207496245,"high":5156057.92386651,"low":5146118.447474427,"close":5150007.6527075},{"time":1788662280,"open":5150007.6527075,"high":5156315.713873203,"low":5147008.947244467,"close":5150390.893846313},{"time":1788662340,"open":5150390.893846313,"high":5157282.4263983015,"low":5146331.727471998,"close":5149071.238012056},{"time":1788662400,"open":5149071.232168747,"high":5157217.973044074,"low":5148036.517710469,"close":5150660.828993156},{"time":1788662460,"open":5150660.828993156,"high":5156186.813018473,"low":5147716.836690232,"close":5151217.421256232},{"time":1788662520,"open":5151217.421256232,"high":5155800.128008871,"low":5145349.585741094,"close":5149735.424273736},{"time":1788662580,"open":5149735.424273736,"high":5154446.730475269,"low":5145344.106524067,"close":5148690.586228431},{"time":1788662640,"open":5148690.586228431,"high":5154060.045465669,"low":5144371.367240505,"close":5148159.532136692},{"time":1788662700,"open":5148159.312049905,"high":5154059.825126631,"low":5144764.300136901,"close":5146146.887821491},{"time":1788662760,"open":5146146.887821491,"high":5153093.112643957,"low":5144899.402935028,"close":5148476.521939567},{"time":1788662820,"open":5148476.521939567,"high":5153350.902639337,"low":5144912.707420974,"close":5148404.050958303},{"time":1788662880,"open":5148404.050958303,"high":5153350.902639337,"low":5144418.001082698,"close":5148051.99943937},{"time":1788662940,"open":5148051.99943937,"high":5153350.902639337,"low":5144824.97694928,"close":5148247.677439899},{"time":1788663000,"open":5148247.78525618,"high":5153351.010562492,"low":5144827.422974616,"close":5148159.918709875},{"time":1788663060,"open":5148159.918709875,"high":5153157.668061907,"low":5146484.526819877,"close":5148201.447920003},{"time":1788663120,"open":5148201.447920003,"high":5153028.773061519,"low":5144860.279322062,"close":5148247.301648699},{"time":1788663180,"open":5148247.301648699,"high":5154639.960566384,"low":5144865.363276549,"close":5148403.173707301},{"time":1788663240,"open":5148403.173707301,"high":5154511.065565994,"low":5145524.982204313,"close":5148693.98769076},{"time":1788663300,"open":5148694.159030767,"high":5153737.867071512,"low":5145536.519483484,"close":5148646.976655967},{"time":1788663360,"open":5148646.976655967,"high":5153480.077062154,"low":5145015.276273002,"close":5148174.775188518},{"time":1788663420,"open":5148174.775188518,"high":5153480.077062154,"low":5143814.959505453,"close":5148018.215483892},{"time":1788663480,"open":5148018.215483892,"high":5155477.949634674,"low":5144732.380860383,"close":5149329.688966913},{"time":1788663540,"open":5149329.688966913,"high":5155155.712122977,"low":5145992.191366602,"close":5149387.987404207},{"time":1788663600,"open":5149387.615256356,"high":5155799.814535107,"low":5146415.954696155,"close":5150182.612004944},{"time":1788663660,"open":5150182.612004944,"high":5155155.33955829,"low":5145721.849786919,"close":5149694.791391759},{"time":1788663720,"open":5149694.791391759,"high":5155542.024544381,"low":5145899.050712492,"close":5146991.820097316},{"time":1788663780,"open":5146991.820097316,"high":5150830.912463849,"low":5146531.99514675,"close":5150112.844600665},{"time":1788663840,"open":5150112.844600665,"high":5156573.184507288,"low":5146549.474842341,"close":5150297.578321448},{"time":1788663900,"open":5150297.691195311,"high":5155671.03253137,"low":5147152.95682678,"close":5150725.004112346},{"time":1788663960,"open":5150725.004112346,"high":5156315.507522311,"low":5147057.707987016,"close":5150509.282831835},{"time":1788664020,"open":5150509.282831835,"high":5155348.7950359,"low":5147034.498075851,"close":5150501.765552853},{"time":1788664080,"open":5150501.765552853,"high":5156186.612524123,"low":5147038.274571435,"close":5150656.6363361925},{"time":1788664140,"open":5150656.6363361925,"high":5155219.9000377115,"low":5146876.748359378,"close":5150392.399211877},{"time":1788664200,"open":5150392.420789052,"high":5155155.474135746,"low":5146895.888891319,"close":5150363.207655773},{"time":1788664260,"open":5150363.207655773,"high":5155155.474135746,"low":5149874.667744521,"close":5150494.526438529},{"time":1788664320,"open":5150494.526438529,"high":5155155.474135746,"low":5145957.866090108,"close":5149795.0483029215},{"time":1788664380,"open":5149795.0483029215,"high":5157024.451617306,"low":5146913.866987292,"close":5150539.0406253375},{"time":1788664440,"open":5150539.0406253375,"high":5157991.164107768,"low":5148303.219797173,"close":5151867.498749478},{"time":1788664500,"open":5151867.394164549,"high":5158184.401892694,"low":5148426.895732737,"close":5152073.273193837},{"time":1788664560,"open":5152073.273193837,"high":5158442.191884916,"low":5149674.06241481,"close":5152800.9826275725},{"time":1788664620,"open":5152800.9826275725,"high":5159022.219367418,"low":5149480.617317287,"close":5153214.4275541175},{"time":1788664680,"open":5153214.4275541175,"high":5159086.666865475,"low":5149654.285901162,"close":5153839.466146455},{"time":1788664740,"open":5153839.466146455,"high":5159344.456857698,"low":5150288.494103933,"close":5153820.650450585},{"time":1788664800,"open":5153820.718434686,"high":5159795.657407005,"low":5149466.271818052,"close":5153555.421019337},{"time":1788664860,"open":5153555.421019337,"high":5158184.469934356,"low":5148575.2496431125,"close":5152425.974066699},{"time":1788664920,"open":5152425.974066699,"high":5157411.099947485,"low":5148675.372129943,"close":5152252.17838448},{"time":1788664980,"open":5152252.17838448,"high":5157282.204949673,"low":5149106.439606486,"close":5152226.887289082},{"time":1788665040,"open":5152226.887289082,"high":5159022.287420134,"low":5149770.322055471,"close":5152899.211488853},{"time":1788665100,"open":5152899.454009676,"high":5158055.817700051,"low":5148218.212023562,"close":5152453.970605298},{"time":1788665160,"open":5152453.970605298,"high":5156960.210167086,"low":5146295.230928256,"close":5150607.622769287},{"time":1788665220,"open":5150607.622769287,"high":5155220.127614728,"low":5145500.981580046,"close":5149479.87112664},{"time":1788665280,"open":5149479.87112664,"high":5154704.547599215,"low":5145852.119463339,"close":5149250.1721584005},{"time":1788665340,"open":5149250.1721584005,"high":5155091.232610851,"low":5146276.419491428,"close":5149215.820341396},{"time":1788665400,"open":5149215.836202625,"high":5158120.281090648,"low":5146310.77994529,"close":5151040.06498535},{"time":1788665460,"open":5151040.06498535,"high":5158635.86110775,"low":5148700.214675159,"close":5152653.533227606},{"time":1788665520,"open":5152653.533227606,"high":5157669.148575685,"low":5148599.253770998,"close":5151936.0486088935},{"time":1788665580,"open":5151936.0486088935,"high":5160311.496163329,"low":5149131.214194836,"close":5153415.064073685},{"time":1788665640,"open":5153415.064073685,"high":5159022.546120576,"low":5149819.766148892,"close":5153585.704479419},{"time":1788665700,"open":5153585.572381844,"high":5159795.783889472,"low":5149908.877803386,"close":5153532.194731602},{"time":1788665760,"open":5153532.194731602,"high":5159602.441388014,"low":5149951.406834244,"close":5153723.344669305},{"time":1788665820,"open":5153723.344669305,"high":5160891.391397729,"low":5149874.005062501,"close":5154803.488607979},{"time":1788665880,"open":5154803.488607979,"high":5162244.788907929,"low":5151727.154983464,"close":5155747.556233903},{"time":1788665940,"open":5155747.556233903,"high":5161600.313903072,"low":5152122.554870981,"close":5155941.494385157},{"time":1788666000,"open":5155941.484296458,"high":5162244.778806897,"low":5153029.610922651,"close":5156798.958702041},{"time":1788666060,"open":5156798.958702041,"high":5163920.413816247,"low":5154548.544722248,"close":5158088.185168037},{"time":1788666120,"open":5158088.185168037,"high":5165016.021322361,"low":5154233.909599265,"close":5158130.666485673},{"time":1788666180,"open":5158130.666485673,"high":5177481.9902346525,"low":5155618.048615942,"close":5161122.51137751},{"time":1788666240,"open":5161122.51137751,"high":5167980.606338904,"low":5159204.744074322,"close":5163138.734369827},{"time":1788666300,"open":5163138.714883261,"high":5167658.349333482,"low":5159242.713507476,"close":5162792.039785567},{"time":1788666360,"open":5162792.039785567,"high":5168109.481834297,"low":5156796.275118443,"close":5161604.524805042},{"time":1788666420,"open":5161604.524805042,"high":5164564.869327894,"low":5154229.373107833,"close":5158646.4351257775},{"time":1788666480,"open":5158646.4351257775,"high":5162889.234324869,"low":5153227.554335586,"close":5157319.145706458},{"time":1788666540,"open":5157319.145706458,"high":5161986.969323238,"low":5152933.930263609,"close":5156720.544348435},{"time":1788666600,"open":5174323.492830539,"high":5179607.895240172,"low":5169582.324839374,"close":5174056.187040615},{"time":1788666660,"open":5174056.187040615,"high":5181095.247687117,"low":5170035.394190212,"close":5175522.740887148},{"time":1788666720,"open":5175522.740887148,"high":5183293.942608688,"low":5172135.862662556,"close":5176485.268672163},{"time":1788666780,"open":5176485.268672163,"high":5182841.270124835,"low":5172908.7092474075,"close":5177237.912763481},{"time":1788666840,"open":5177237.912763481,"high":5182194.595147902,"low":5172975.987345411,"close":5176866.677244711},{"time":1788666900,"open":5176866.909000953,"high":5181936.15714031,"low":5172970.216629985,"close":5176915.399850944},{"time":1788666960,"open":5176915.399850944,"high":5181742.154638545,"low":5172455.324700685,"close":5176681.650815482},{"time":1788667020,"open":5176681.650815482,"high":5182582.832146193,"low":5171799.909790874,"close":5176192.2306071},{"time":1788667080,"open":5176192.2306071,"high":5176192.2306071,"low":5171552.662103452,"close":5175422.138132835},{"time":1788667140,"open":5175422.138132835,"high":5181418.817135603,"low":5171587.459613825,"close":5175817.748759546},{"time":1788667200,"open":5163511.901592707,"high":5168454.515566741,"low":5159109.907538972,"close":5162965.031251021},{"time":1788667260,"open":5162965.031251021,"high":5168583.543065445,"low":5159253.914847863,"close":5162908.845598079},{"time":1788667320,"open":5162908.845598079,"high":5167938.405571927,"low":5157288.5162533065,"close":5162279.0572505435},{"time":1788667380,"open":5162279.0572505435,"high":5165938.479342023,"low":5157249.362693712,"close":5160799.4275706345},{"time":1788667440,"open":5160799.4275706345,"high":5165615.910595263,"low":5156850.418828265,"close":5161109.609176626},{"time":1788667500,"open":5161109.74147091,"high":5165293.47425003,"low":5156904.529861802,"close":5160919.242151475},{"time":1788667560,"open":5160919.242151475,"high":5165293.47425003,"low":5155913.362624491,"close":5160340.527053916},{"time":1788667620,"open":5160340.527053916,"high":5164777.364241987,"low":5155317.475253393,"close":5158719.730335999},{"time":1788667680,"open":5158719.730335999,"high":5163680.630474894,"low":5155319.7335770605,"close":5158733.978342472},{"time":1788667740,"open":5158733.978342472,"high":5164519.309237965,"low":5155294.964694061,"close":5156343.44618424},{"time":1788667800,"open":5157842.06702173,"high":5167504.553802519,"low":5157842.06702173,"close":5161620.72929284},{"time":1788667860,"open":5161620.72929284,"high":5175650.101061273,"low":5159325.020168837,"close":5162469.406661178},{"time":1788667920,"open":5162469.406661178,"high":5168020.8138108915,"low":5158671.868872063,"close":5160952.228403675},{"time":1788667980,"open":5160952.228403675,"high":5173552.7158325855,"low":5157638.538167414,"close":5161014.144497268},{"time":1788668040,"open":5161014.144497268,"high":5166472.033785774,"low":5157641.007572431,"close":5160988.38249642},{"time":1788668100,"open":5160988.155572992,"high":5174916.686558344,"low":5157406.807209884,"close":5161729.631059409},{"time":1788668160,"open":5161729.631059409,"high":5165568.351646308,"low":5157164.368588603,"close":5160928.359030925},{"time":1788668220,"open":5160928.359030925,"high":5173002.26283351,"low":5157143.435812258,"close":5160557.797668258},{"time":1788668280,"open":5160557.797668258,"high":5165116.624158844,"low":5156879.286607951,"close":5159893.072266654},{"time":1788668340,"open":5159893.072266654,"high":5171730.495403208,"low":5156784.515070449,"close":5159885.881672529},{"time":1788668400,"open":5176927.069450528,"high":5181527.630886717,"low":5172096.9845864335,"close":5176170.267058757},{"time":1788668460,"open":5176170.267058757,"high":5186724.3490526695,"low":5171120.58328181,"close":5174746.442716742},{"time":1788668520,"open":5174746.442716742,"high":5180167.97275968,"low":5171294.65544667,"close":5174656.326281915},{"time":1788668580,"open":5174656.326281915,"high":5186337.8293668255,"low":5171057.300387497,"close":5174454.761246115},{"time":1788668640,"open":5174454.761246115,"high":5181462.885261619,"low":5169256.995077452,"close":5173849.884848956},{"time":1788668700,"open":5173849.72293596,"high":5186484.977489172,"low":5170727.612872646,"close":5174784.702303773},{"time":1788668760,"open":5174784.702303773,"high":5179455.608795184,"low":5171122.443563858,"close":5174588.077584759},{"time":1788668820,"open":5174588.077584759,"high":5185608.186164679,"low":5170691.711015302,"close":5174474.901238415},{"time":1788668880,"open":5174474.901238415,"high":5180038.319402821,"low":5170713.803703143,"close":5171486.812309372},{"time":1788668940,"open":5171486.812309372,"high":5186672.507836489,"low":5171128.825387682,"close":5172326.786709147},{"time":1788669000,"open":5167084.519653342,"high":5175240.996552574,"low":5165951.747362145,"close":5169950.118273027},{"time":1788669060,"open":5169950.118273027,"high":5180965.751486009,"low":5166046.198951742,"close":5169496.416232609},{"time":1788669120,"open":5169496.416232609,"high":5174917.596542791,"low":5165453.560115801,"close":5169070.251536599},{"time":1788669180,"open":5169070.251536599,"high":5174400.156527139,"low":5165479.9189155325,"close":5169156.302487589},{"time":1788669240,"open":5169156.302487589,"high":5169801.408388025,"low":5165178.42403238,"close":5168761.920213558},{"time":1788669300,"open":5168761.6150906375,"high":5173494.331097444,"low":5165027.780461841,"close":5168356.896806181},{"time":1788669360,"open":5168356.896806181,"high":5174399.851071381,"low":5165502.823021081,"close":5168574.015070781},{"time":1788669420,"open":5168574.015070781,"high":5174141.131078827,"low":5165653.146527383,"close":5168581.784831726},{"time":1788669480,"open":5168581.784831726,"high":5174464.53106952,"low":5165484.308393335,"close":5168793.674299976},{"time":1788669540,"open":5168793.674299976,"high":5173753.051089997,"low":5164986.854539989,"close":5168300.714457556},{"time":1788669600,"open":5164105.979879874,"high":5169101.49873185,"low":5161627.752285952,"close":5164896.95726108},{"time":1788669660,"open":5164896.95726108,"high":5170070.911263025,"low":5161096.65349355,"close":5164882.549874521},{"time":1788669720,"open":5164882.549874521,"high":5171169.578798357,"low":5161376.863234519,"close":5165201.769617692},{"time":1788669780,"open":5165201.769617692,"high":5170717.186283808,"low":5162001.510093963,"close":5165506.922009857},{"time":1788669840,"open":5165506.922009857,"high":5170006.283760947,"low":5161654.30952564,"close":5165081.181049649},{"time":1788669900,"open":5165080.81248308,"high":5171492.347284669,"low":5162311.344346536,"close":5164805.604074843},{"time":1788669960,"open":5164805.604074843,"high":5173043.40722387,"low":5162127.1506832475,"close":5166151.080476944},{"time":1788670020,"open":5166151.080476944,"high":5172720.269736537,"low":5162048.486858879,"close":5165554.924208781},{"time":1788670080,"open":5165554.924208781,"high":5170652.189817603,"low":5161554.708805931,"close":5165485.6599846035},{"time":1788670140,"open":5165485.6599846035,"high":5170264.424832802,"low":5164610.156091963,"close":5165041.119863043},{"time":1788670200,"open":5176329.898473387,"high":5181111.238327011,"low":5171525.1948365765,"close":5175595.533879271},{"time":1788670260,"open":5175595.533879271,"high":5179945.400860577,"low":5171759.977578684,"close":5174767.257220228},{"time":1788670320,"open":5174767.257220228,"high":5178909.100890414,"low":5171634.87213623,"close":5174497.652089548},{"time":1788670380,"open":5174497.652089548,"high":5179621.5571199,"low":5171674.519280018,"close":5174279.104987536},{"time":1788670440,"open":5174279.104987536,"high":5180852.163334469,"low":5169702.658138515,"close":5174109.750040084},{"time":1788670500,"open":5174109.746799253,"high":5180334.010104658,"low":5170710.679682157,"close":5175596.93705348},{"time":1788670560,"open":5175596.93705348,"high":5179751.091371806,"low":5170857.751836096,"close":5174044.941666181},{"time":1788670620,"open":5174044.941666181,"high":5178650.022654197,"low":5169931.9900845485,"close":5171428.081732313},{"time":1788670680,"open":5171428.081732313,"high":5178650.022654197,"low":5170028.500310861,"close":5173204.976352915},{"time":1788670740,"open":5173204.976352915,"high":5178326.178913725,"low":5170028.064890192,"close":5173053.740920176},{"time":1788670800,"open":5172255.155387665,"high":5178692.436943916,"low":5169549.9437199235,"close":5172585.39296542},{"time":1788670860,"open":5172585.39296542,"high":5179080.989440779,"low":5170094.833991806,"close":5173061.427498161},{"time":1788670920,"open":5173061.427498161,"high":5180052.370682937,"low":5170042.41773581,"close":5173331.15888534},{"time":1788670980,"open":5173331.15888534,"high":5179599.059436597,"low":5170305.035566902,"close":5173558.174357913},{"time":1788671040,"open":5173558.174357913,"high":5179922.853183983,"low":5168684.376040206,"close":5173170.763563294},{"time":1788671100,"open":5173170.883111483,"high":5177397.381600233,"low":5168858.985896075,"close":5171646.815751469},{"time":1788671160,"open":5171646.815751469,"high":5177462.140351207,"low":5169235.973053422,"close":5172181.751261588},{"time":1788671220,"open":5172181.751261588,"high":5178109.727860944,"low":5169312.466505207,"close":5172333.750581173},{"time":1788671280,"open":5172333.750581173,"high":5178044.96910997,"low":5169385.335367711,"close":5172467.40653861},{"time":1788671340,"open":5172467.40653861,"high":5177008.82909439,"low":5168451.58865357,"close":5172153.612368287},{"time":1788671400,"open":5171654.161616316,"high":5176379.404501739,"low":5167485.923362703,"close":5170669.0824135505},{"time":1788671460,"open":5170669.0824135505,"high":5174760.592063659,"low":5165679.201694621,"close":5169346.27055328},{"time":1788671520,"open":5169346.27055328,"high":5173854.057098334,"low":5165646.868531357,"close":5168078.110340456},{"time":1788671580,"open":5168078.110340456,"high":5173206.532123102,"low":5164312.740427652,"close":5167092.806717419},{"time":1788671640,"open":5167092.806717419,"high":5173400.789615672,"low":5164254.530192709,"close":5167303.353496692},{"time":1788671700,"open":5167303.708669869,"high":5173401.145207955,"low":5167090.553285498,"close":5167916.861832495},{"time":1788671760,"open":5167916.861832495,"high":5172559.362682293,"low":5165149.388207778,"close":5167735.625354175},{"time":1788671820,"open":5167735.625354175,"high":5172883.125192163,"low":5164551.578624783,"close":5167383.047666566},{"time":1788671880,"open":5167383.047666566,"high":5173660.15521585,"low":5164943.944794035,"close":5167995.865399342},{"time":1788671940,"open":5167995.865399342,"high":5173206.887702033,"low":5166431.352779936,"close":5168118.593826606},{"time":1788672000,"open":5168118.403582825,"high":5174631.252261934,"low":5164566.395253756,"close":5168037.737845723},{"time":1788672060,"open":5168037.737845723,"high":5175602.539755789,"low":5166409.10466036,"close":5169274.7466348605},{"time":1788672120,"open":5169274.7466348605,"high":5175991.0547533315,"low":5166387.22119885,"close":5169365.169602946},{"time":1788672180,"open":5169365.169602946,"high":5176120.559752512,"low":5168025.642288669,"close":5170672.60153236},{"time":1788672240,"open":5170672.60153236,"high":5175537.787256199,"low":5167809.214455977,"close":5170611.190508794},{"time":1788672300,"open":5170611.302261069,"high":5176509.1866298,"low":5167671.625898844,"close":5171311.858024374},{"time":1788672360,"open":5171311.858024374,"high":5177739.484148607,"low":5166421.674568655,"close":5170924.861017764},{"time":1788672420,"open":5170924.861017764,"high":5177091.959138708,"low":5167576.036313694,"close":5170526.04244294},{"time":1788672480,"open":5170526.04244294,"high":5176185.424124851,"low":5167567.870165334,"close":5170441.410632967},{"time":1788672540,"open":5170441.410632967,"high":5175473.146613963,"low":5167491.22217288,"close":5170251.71181883},{"time":1788672600,"open":5170800.517482119,"high":5176022.5065158345,"low":5167984.553646645,"close":5170816.95722414},{"time":1788672660,"open":5170816.95722414,"high":5177965.2877436485,"low":5167931.529472467,"close":5171591.169937322},{"time":1788672720,"open":5171591.169937322,"high":5178159.56586643,"low":5168845.957664138,"close":5172214.708951822},{"time":1788672780,"open":5172214.708951822,"high":5179454.753351639,"low":5168254.566933088,"close":5172381.622666031},{"time":1788672840,"open":5172381.622666031,"high":5181721.331450755,"low":5169917.4119874975,"close":5173707.610886941},{"time":1788672900,"open":5173707.854731873,"high":5185801.416444085,"low":5172933.370052124,"close":5178004.371680499},{"time":1788672960,"open":5178004.371680499,"high":5185607.138312147,"low":5176389.892548383,"close":5180214.788070699},{"time":1788673020,"open":5180214.788070699,"high":5185801.416444085,"low":5176914.7124261595,"close":5180463.177218852},{"time":1788673080,"open":5180463.177218852,"high":5194957.637229676,"low":5176796.957901161,"close":5180427.390390568},{"time":1788673140,"open":5180427.390390568,"high":5191824.0385341635,"low":5179266.008956166,"close":5183618.238507661},{"time":1788673200,"open":5183618.152293437,"high":5193701.974094293,"low":5181524.368015352,"close":5186527.016166655},{"time":1788673260,"open":5186527.016166655,"high":5192406.78656958,"low":5182314.735851236,"close":5186458.531449678},{"time":1788673320,"open":5186458.531449678,"high":5191694.433430989,"low":5180716.094345661,"close":5185250.793165434},{"time":1788673380,"open":5185250.793165434,"high":5188974.539629094,"low":5178477.888788293,"close":5182744.187252929},{"time":1788673440,"open":5182744.187252929,"high":5187744.111480619,"low":5179209.622046371,"close":5182444.439986689},{"time":1788673500,"open":5182444.133789567,"high":5188650.4361841045,"low":5179149.047793863,"close":5182617.046296341},{"time":1788673560,"open":5182617.046296341,"high":5187225.729991098,"low":5177389.244459933,"close":5181366.7800315805},{"time":1788673620,"open":5181366.7800315805,"high":5185088.6707015885,"low":5175335.870324128,"close":5179177.993298881},{"time":1788673680,"open":5179177.993298881,"high":5185088.6707015885,"low":5175843.82361729,"close":5179419.011567823},{"time":1788673740,"open":5179419.011567823,"high":5186448.617522186,"low":5176886.85104995,"close":5179741.3370034825},{"time":1788673800,"open":5184340.773161298,"high":5191378.093902369,"low":5181891.952918353,"close":5185590.201809376},{"time":1788673860,"open":5185590.201809376,"high":5191248.460149259,"low":5182369.226983824,"close":5185512.917424465},{"time":1788673920,"open":5185512.917424465,"high":5186639.980226213,"low":5182179.304964845,"close":5185632.266480661},{"time":1788673980,"open":5185632.266480661,"high":5190665.108260266,"low":5181228.841020843,"close":5185486.4511077395},{"time":1788674040,"open":5185486.4511077395,"high":5190600.291383712,"low":5181179.673025061,"close":5184787.2438133815},{"time":1788674100,"open":5184787.241798791,"high":5190405.838737273,"low":5181566.552681466,"close":5184726.9587218845},{"time":1788674160,"open":5184726.9587218845,"high":5189303.95183627,"low":5179235.416804132,"close":5183286.830041443},{"time":1788674220,"open":5183286.830041443,"high":5187424.262416911,"low":5178963.842960465,"close":5182267.694428704},{"time":1788674280,"open":5182267.694428704,"high":5187683.52992303,"low":5179298.41261123,"close":5182588.942809594},{"time":1788674340,"open":5182588.942809594,"high":5190146.571231155,"low":5180091.23862446,"close":5183213.231407703},{"time":1788674400,"open":5183212.905882718,"high":5190211.06214319,"low":5179340.552033019,"close":5183963.419128439},{"time":1788674460,"open":5183963.419128439,"high":5187423.936627459,"low":5178823.815897394,"close":5182059.54401286},{"time":1788674520,"open":5182059.54401286,"high":5187618.3872448355,"low":5179265.862656482,"close":5182537.776954931},{"time":1788674580,"open":5182537.776954931,"high":5188072.105352048,"low":5179382.183378772,"close":5182266.30373911},{"time":1788674640,"open":5182266.30373911,"high":5188331.3728418825,"low":5180045.206690276,"close":5182905.650526237},{"time":1788674700,"open":5182905.950698262,"high":5187618.687689804,"low":5180053.686339233,"close":5182545.141656341},{"time":1788674760,"open":5182545.141656341,"high":5187618.687689804,"low":5179074.730734297,"close":5182031.945451647},{"time":1788674820,"open":5182031.945451647,"high":5187229.786432526,"low":5178817.635690954,"close":5181669.02793601},{"time":1788674880,"open":5181669.02793601,"high":5187359.420184952,"low":5178795.224349072,"close":5181764.163447519},{"time":1788674940,"open":5181764.163447519,"high":5187035.335803888,"low":5178755.769937533,"close":5181676.121096727},{"time":1788675000,"open":5184224.03793005,"high":5188937.400375186,"low":5183582.216466797,"close":5183938.184252034},{"time":1788675060,"open":5183938.184252034,"high":5190623.4678168185,"low":5180971.007228595,"close":5184289.824071035},{"time":1788675120,"open":5184289.824071035,"high":5191985.291519677,"low":5181947.506454019,"close":5185585.697979269},{"time":1788675180,"open":5185585.697979269,"high":5189585.887852737,"low":5180981.520255195,"close":5184735.272070588},{"time":1788675240,"open":5184735.272070588,"high":5189261.644113961,"low":5179761.692737208,"close":5183417.598069449},{"time":1788675300,"open":5183417.674983812,"high":5188742.931125301,"low":5180080.426266374,"close":5183325.055568883},{"time":1788675360,"open":5183325.055568883,"high":5188159.292386845,"low":5179573.967625033,"close":5183076.491048369},{"time":1788675420,"open":5183076.491048369,"high":5187381.107402236,"low":5178980.131498957,"close":5182239.843560729},{"time":1788675480,"open":5182239.843560729,"high":5187316.258653519,"low":5177363.688943569,"close":5181252.100129161},{"time":1788675540,"open":5181252.100129161,"high":5187705.351145823,"low":5178347.878972831,"close":5182003.2075699335},{"time":1788675600,"open":5176010.316058891,"high":5181576.317705826,"low":5173350.5644571455,"close":5176255.603781747},{"time":1788675660,"open":5176255.603781747,"high":5180799.032677856,"low":5172657.357265825,"close":5176146.759069621},{"time":1788675720,"open":5176146.759069621,"high":5180280.84265921,"low":5171393.828641564,"close":5174942.800602831},{"time":1788675780,"open":5174942.800602831,"high":5180280.84265921,"low":5171682.528409252,"close":5174670.081937987},{"time":1788675840,"open":5174670.081937987,"high":5179892.200145224,"low":5168158.234181425,"close":5172945.491005052},{"time":1788675900,"open":5172945.2616197355,"high":5177560.115471359,"low":5168074.501136811,"close":5171601.571750198},{"time":1788675960,"open":5171601.571750198,"high":5177819.210469194,"low":5168454.796337645,"close":5171579.130363124},{"time":1788676020,"open":5171579.130363124,"high":5178207.852965945,"low":5168337.76974518,"close":5171667.270312589},{"time":1788676080,"open":5171667.270312589,"high":5176588.509229481,"low":5168575.853774539,"close":5171478.621438165},{"time":1788676140,"open":5171478.621438165,"high":5172109.01309429,"low":5168508.887920927,"close":5171220.668259427},{"time":1788676200,"open":5170671.681526626,"high":5175715.118271595,"low":5166400.384433422,"close":5169999.0832878975},{"time":1788676260,"open":5169999.0832878975,"high":5176492.320747028,"low":5167248.799134892,"close":5170006.264943952},{"time":1788676320,"open":5170006.264943952,"high":5177269.52322246,"low":5168003.90239432,"close":5171061.80851284},{"time":1788676380,"open":5171061.80851284,"high":5176427.553874075,"low":5168045.528000351,"close":5171159.822992354},{"time":1788676440,"open":5171159.822992354,"high":5176751.388238839,"low":5167292.63970065,"close":5171318.372802025},{"time":1788676500,"open":5171318.741259702,"high":5176557.456450918,"low":5166064.496828128,"close":5170204.251878399},{"time":1788676560,"open":5170204.251878399,"high":5175326.885777137,"low":5166463.547064705,"close":5169251.305686519},{"time":1788676620,"open":5169251.305686519,"high":5175585.953287407,"low":5167098.348759176,"close":5169581.672925122},{"time":1788676680,"open":5169581.672925122,"high":5176039.321430379,"low":5167375.483515756,"close":5170009.659897269},{"time":1788676740,"open":5170009.659897269,"high":5176104.088307946,"low":5167347.13780256,"close":5170215.977824345},{"time":1788676800,"open":5169716.982541305,"high":5174892.157849529,"low":5166705.5277929325,"close":5169419.5014470685},{"time":1788676860,"open":5169419.5014470685,"high":5175086.43972961,"low":5162567.056778689,"close":5167361.569244289},{"time":1788676920,"open":5167361.569244289,"high":5173402.663435571,"low":5163664.349155193,"close":5166757.781773582},{"time":1788676980,"open":5166757.781773582,"high":5173078.860302102,"low":5165063.269524086,"close":5167805.79093744},{"time":1788677040,"open":5167805.79093744,"high":5174956.918476223,"low":5164882.697579563,"close":5168427.020616433},{"time":1788677100,"open":5168427.04192159,"high":5174244.572911729,"low":5164231.107883201,"close":5168175.119962529},{"time":1788677160,"open":5168175.119962529,"high":5172690.317864671,"low":5162736.169249817,"close":5166441.643013031},{"time":1788677220,"open":5166441.643013031,"high":5171071.302190652,"low":5162859.187268219,"close":5165903.348431057},{"time":1788677280,"open":5165903.348431057,"high":5172042.711595063,"low":5158078.496590734,"close":5162702.165529126},{"time":1788677340,"open":5162702.165529126,"high":5171395.105325456,"low":5159341.172103936,"close":5164356.271079431},{"time":1788677400,"open":5164356.128399797,"high":5172431.132454099,"low":5161899.285859406,"close":5165772.114670152},{"time":1788677460,"open":5165772.114670152,"high":5172236.850578585,"low":5162958.86152047,"close":5166181.929383895},{"time":1788677520,"open":5166181.929383895,"high":5172560.653704442,"low":5163408.810314915,"close":5166449.487563645},{"time":1788677580,"open":5166449.487563645,"high":5172560.653704442,"low":5163365.228707406,"close":5166361.172587269},{"time":1788677640,"open":5166361.172587269,"high":5173013.978080643,"low":5163437.858147285,"close":5166745.40259864},{"time":1788677700,"open":5166745.440759755,"high":5172301.649405909,"low":5162287.955512311,"close":5166366.149036418},{"time":1788677760,"open":5166366.149036418,"high":5171330.24002116,"low":5162736.888821821,"close":5165452.930179175},{"time":1788677820,"open":5165452.930179175,"high":5172172.128154608,"low":5162729.200151512,"close":5165699.871700043},{"time":1788677880,"open":5165699.871700043,"high":5171783.564400709,"low":5163153.602062925,"close":5165975.310971439},{"time":1788677940,"open":5165975.310971439,"high":5172560.691908508,"low":5162953.242926471,"close":5166149.167811121},{"time":1788678000,"open":5165151.945704385,"high":5171432.735935058,"low":5162537.294732914,"close":5165697.767048339},{"time":1788678060,"open":5165697.767048339,"high":5173245.683432319,"low":5162602.236633184,"close":5166592.709620399},{"time":1788678120,"open":5166592.709620399,"high":5172403.9578085905,"low":5163150.560986117,"close":5166341.298197487},{"time":1788678180,"open":5166341.298197487,"high":5172209.713433884,"low":5163104.210824132,"close":5166409.073278747},{"time":1788678240,"open":5166409.073278747,"high":5172533.454058395,"low":5163267.223920785,"close":5166433.587308249},{"time":1788678300,"open":5166433.584861153,"high":5172468.703483537,"low":5163122.312291544,"close":5166358.787978584},{"time":1788678360,"open":5166358.787978584,"high":5172274.459108923,"low":5163035.276058494,"close":5166200.175608163},{"time":1788678420,"open":5166200.175608163,"high":5172598.199733281,"low":5163562.558858134,"close":5166563.349548833},{"time":1788678480,"open":5166563.349548833,"high":5172533.451608409,"low":5161469.372253843,"close":5165368.37575802},{"time":1788678540,"open":5165368.37575802,"high":5170332.015362779,"low":5161053.289732367,"close":5164059.693186142},{"time":1788678600,"open":5164059.635146311,"high":5171562.171611183,"low":5161125.366450292,"close":5164442.0228731735},{"time":1788678660,"open":5164442.0228731735,"high":5169943.46850759,"low":5159607.76255453,"close":5162901.097584976},{"time":1788678720,"open":5162901.097584976,"high":5167612.536038414,"low":5156282.695609333,"close":5160369.732099834},{"time":1788678780,"open":5160369.732099834,"high":5164051.389210506,"low":5149888.834262438,"close":5156284.3546339},{"time":1788678840,"open":5156284.3546339,"high":5165087.359196806,"low":5151663.270665727,"close":5156695.058627897},{"time":1788678900,"open":5156695.097612757,"high":5170073.003841875,"low":5156168.791623369,"close":5161915.2622293485},{"time":1788678960,"open":5161915.2622293485,"high":5171562.21070844,"low":5160596.844596142,"close":5164821.72054007},{"time":1788679020,"open":5164821.72054007,"high":5173763.646945971,"low":5163551.4529723795,"close":5167221.745268841},{"time":1788679080,"open":5167221.745268841,"high":5172468.684453306,"low":5163501.531431137,"close":5167254.747293566},{"time":1788679140,"open":5167254.747293566,"high":5173245.661948905,"low":5163316.991538268,"close":5166252.336083484},{"time":1788679200,"open":5166352.038237348,"high":5174122.4915554235,"low":5164113.611200377,"close":5167471.363268957},{"time":1788679260,"open":5167471.363268957,"high":5175287.980290851,"low":5165081.635097725,"close":5168238.661476856},{"time":1788679320,"open":5168238.661476856,"high":5176712.466523039,"low":5166660.577770947,"close":5169916.894929279},{"time":1788679380,"open":5169916.894929279,"high":5176194.471529516,"low":5167407.667316153,"close":5170351.842983724},{"time":1788679440,"open":5170351.842983724,"high":5175417.479039231,"low":5162483.597370252,"close":5168411.975152247},{"time":1788679500,"open":5168412.174667247,"high":5173604.696277345,"low":5162977.406651482,"close":5166800.797404701},{"time":1788679560,"open":5166800.797404701,"high":5175029.182564523,"low":5165533.582916291,"close":5168343.580493561},{"time":1788679620,"open":5168343.580493561,"high":5181309.408771083,"low":5165741.098893408,"close":5171002.234827295},{"time":1788679680,"open":5171002.234827295,"high":5176065.172591561,"low":5167033.513028108,"close":5170274.568443429},{"time":1788679740,"open":5170274.568443429,"high":5175093.931941213,"low":5166342.984317432,"close":5169643.050101062},{"time":1788679800,"open":5169842.361983623,"high":5175422.957724729,"low":5165635.707116962,"close":5168958.749711269},{"time":1788679860,"open":5168958.749711269,"high":5175811.468963063,"low":5166949.322456568,"close":5169921.034851702},{"time":1788679920,"open":5169921.034851702,"high":5175746.717090007,"low":5166239.528068084,"close":5169485.213824987},{"time":1788679980,"open":5169485.213824987,"high":5174840.1908672275,"low":5166415.17308366,"close":5169590.939069042},{"time":1788680040,"open":5169590.939069042,"high":5174969.694613338,"low":5165986.232961274,"close":5168737.6552589405},{"time":1788680100,"open":5168737.747854606,"high":5174516.524201139,"low":5164839.101163592,"close":5168657.022570882},{"time":1788680160,"open":5168657.022570882,"high":5174063.2610816285,"low":5163626.682790426,"close":5167440.919440401},{"time":1788680220,"open":5167440.919440401,"high":5172703.471723098,"low":5164157.732079994,"close":5167336.425370059},{"time":1788680280,"open":5167336.425370059,"high":5173415.742339471,"low":5164910.603250466,"close":5168135.114534677},{"time":1788680340,"open":5168135.114534677,"high":5174451.772326923,"low":5165277.775441911,"close":5168342.040262594},{"time":1788680400,"open":5167444.108838073,"high":5173876.482538995,"low":5165930.565878296,"close":5168928.412775365},{"time":1788680460,"open":5168928.412775365,"high":5173682.260665706,"low":5165118.330850021,"close":5168837.831563476},{"time":1788680520,"open":5168837.831563476,"high":5175689.220023024,"low":5165626.660005363,"close":5169430.793486294},{"time":1788680580,"open":5169430.793486294,"high":5175041.813778728,"low":5165734.8900748985,"close":5169069.23051186},{"time":1788680640,"open":5169069.23051186,"high":5175689.220023024,"low":5165977.837318999,"close":5169535.035035351},{"time":1788680700,"open":5169534.891276292,"high":5174394.263640239,"low":5164881.29220093,"close":5168656.597243604},{"time":1788680760,"open":5168656.597243604,"high":5174588.485508127,"low":5165901.214566663,"close":5168945.7338406425},{"time":1788680820,"open":5168945.7338406425,"high":5174782.707376014,"low":5165928.67260438,"close":5169291.527741225},{"time":1788680880,"open":5169291.527741225,"high":5174912.188621273,"low":5166699.863953438,"close":5169214.868350923},{"time":1788680940,"open":5169214.868350923,"high":5174912.188621273,"low":5166839.980174417,"close":5169889.499994221},{"time":1788681000,"open":5169889.59621963,"high":5174070.656830322,"low":5165170.059831872,"close":5168962.054805236},{"time":1788681060,"open":5168962.054805236,"high":5172970.06622514,"low":5165008.566123574,"close":5167598.367797292},{"time":1788681120,"open":5167598.367797292,"high":5173293.769344311,"low":5164361.353716012,"close":5168043.019385219},{"time":1788681180,"open":5168043.019385219,"high":5169033.83629602,"low":5165081.972800472,"close":5168044.30679078},{"time":1788681240,"open":5168044.30679078,"high":5168813.181742256,"low":5165397.501009027,"close":5168340.2241293},{"time":1788681300,"open":5168340.167511315,"high":5174070.600149562,"low":5165400.370024961,"close":5168483.265385719},{"time":1788681360,"open":5168483.265385719,"high":5181940.66301434,"low":5166588.557780187,"close":5170051.603286274},{"time":1788681420,"open":5170051.603286274,"high":5175106.4501195615,"low":5165446.335553179,"close":5169079.954296519},{"time":1788681480,"open":5169079.954296519,"high":5173293.712672061,"low":5165920.65095283,"close":5169041.992043382},{"time":1788681540,"open":5169041.992043382,"high":5175171.190742686,"low":5164207.020400907,"close":5168763.540812162},{"time":1788681600,"open":5168763.710163817,"high":5173358.622797392,"low":5164221.829246464,"close":5167070.293098891},{"time":1788681660,"open":5167070.293098891,"high":5172775.957170176,"low":5164570.610429105,"close":5167017.810856209},{"time":1788681720,"open":5167017.810856209,"high":5172711.21654493,"low":5164098.118379135,"close":5167132.730653096},{"time":1788681780,"open":5167132.730653096,"high":5172387.513418699,"low":5164206.29209341,"close":5166124.255050817},{"time":1788681840,"open":5166124.255050817,"high":5175041.879053793,"low":5165046.605450234,"close":5167871.162186115},{"time":1788681900,"open":5167871.136190788,"high":5176012.962396204,"low":5165527.966463408,"close":5169845.395384878},{"time":1788681960,"open":5169845.395384878,"high":5175430.296771919,"low":5166297.597252321,"close":5169104.347549444},{"time":1788682020,"open":5169104.347549444,"high":5174653.409272873,"low":5166663.608981042,"close":5169399.027066592},{"time":1788682080,"open":5169399.027066592,"high":5176336.665520807,"low":5166748.0756034395,"close":5169978.00756005},{"time":1788682140,"open":5169978.00756005,"high":5177372.515519535,"low":5167579.7226996925,"close":5170839.666118227},{"time":1788682200,"open":5170839.692685082,"high":5178084.688997739,"low":5168395.418790286,"close":5171406.996480866},{"time":1788682260,"open":5171406.996480866,"high":5177566.763995714,"low":5169199.552466623,"close":5171352.656593171},{"time":1788682320,"open":5171352.656593171,"high":5176336.692115904,"low":5167497.72426234,"close":5170404.893849774},{"time":1788682380,"open":5170404.893849774,"high":5176854.617117929,"low":5168757.916301018,"close":5170950.556309117},{"time":1788682440,"open":5170950.556309117,"high":5176401.432741157,"low":5168701.499104865,"close":5171250.215624269},{"time":1788682500,"open":5171250.202120994,"high":5175948.234848842,"low":5169043.432626067,"close":5171114.730998905},{"time":1788682560,"open":5171114.730998905,"high":5175948.234848842,"low":5167565.222126405,"close":5170155.993902577},{"time":1788682620,"open":5170155.993902577,"high":5174006.016096319,"low":5166067.809710101,"close":5168520.855272579},{"time":1788682680,"open":5168520.855272579,"high":5174394.4598468235,"low":5166851.42770104,"close":5168564.5722852405},{"time":1788682740,"open":5168564.5722852405,"high":5174523.941096991,"low":5168203.286694555,"close":5168627.836233056},{"time":1788682800,"open":5168627.893911631,"high":5173811.851957491,"low":5167752.129381997,"close":5168526.454679136},{"time":1788682860,"open":5168526.454679136,"high":5173423.408202652,"low":5165701.130718024,"close":5167845.7440783065},{"time":1788682920,"open":5167845.7440783065,"high":5173941.333209104,"low":5166100.61748168,"close":5167929.507406774},{"time":1788682980,"open":5167929.507406774,"high":5173552.889454265,"low":5165877.837594891,"close":5167571.318648317},{"time":1788683040,"open":5167571.318648317,"high":5173423.408202652,"low":5165753.07873428,"close":5167443.4082509065},{"time":1788683100,"open":5167443.267077486,"high":5168405.868502925,"low":5165775.636783821,"close":5167577.354759724},{"time":1788683160,"open":5167577.354759724,"high":5172387.416881254,"low":5165839.067925657,"close":5167437.693888584},{"time":1788683220,"open":5167437.693888584,"high":5172387.416881254,"low":5164732.2426451435,"close":5166946.846961236},{"time":1788683280,"open":5166946.846961236,"high":5172905.341873556,"low":5164811.5984737,"close":5166668.374147539},{"time":1788683340,"open":5166668.374147539,"high":5172516.898129329,"low":5165023.160770792,"close":5167068.446307867},{"time":1788683400,"open":5167068.587372737,"high":5171740.151833283,"low":5164754.724896641,"close":5166912.988209876},{"time":1788683460,"open":5166912.988209876,"high":5171804.892459088,"low":5164697.294645875,"close":5166288.66414434},{"time":1788683520,"open":5166288.66414434,"high":5167075.501974873,"low":5164542.148956625,"close":5166037.85190564},{"time":1788683580,"open":5166037.85190564,"high":5172517.039342946,"low":5164568.085750532,"close":5166582.030308586},{"time":1788683640,"open":5166582.030308586,"high":5167490.577155421,"low":5164631.604741979,"close":5166052.698883963},{"time":1788683700,"open":5166052.838223995,"high":5172128.735092026,"low":5164317.350896736,"close":5165931.08734451},{"time":1788683760,"open":5165931.08734451,"high":5171481.328816512,"low":5164331.762291204,"close":5165605.478863827},{"time":1788683820,"open":5165605.478863827,"high":5171934.513209372,"low":5164057.439860592,"close":5165474.986211236},{"time":1788683880,"open":5165474.986211236,"high":5171351.847561408,"low":5164172.736127754,"close":5165502.183977377},{"time":1788683940,"open":5165502.183977377,"high":5180734.246807927,"low":5164565.179061599,"close":5165933.621086733},{"time":1788684000,"open":5165933.553531467,"high":5171610.742442108,"low":5163260.068154476,"close":5165297.243968655},{"time":1788684060,"open":5165297.243968655,"high":5170380.670534714,"low":5163490.552027536,"close":5164792.698997886},{"time":1788684120,"open":5164792.698997886,"high":5170445.411161419,"low":5163289.51013392,"close":5164261.372254989},{"time":1788684180,"open":5164261.372254989,"high":5170186.4486545995,"low":5162153.917757619,"close":5164248.207471352},{"time":1788684240,"open":5164248.207471352,"high":5170769.114294943,"low":5162604.32472686,"close":5165099.4956626315},{"time":1788684300,"open":5165099.374109951,"high":5170833.733234018,"low":5163569.633722902,"close":5165370.087473289},{"time":1788684360,"open":5165370.087473289,"high":5170186.326982205,"low":5162515.700124795,"close":5164103.471361428},{"time":1788684420,"open":5164103.471361428,"high":5170315.808232567,"low":5162717.56550348,"close":5164447.53696028},{"time":1788684480,"open":5164447.53696028,"high":5169538.9207303915,"low":5161759.553582575,"close":5164547.152660135},{"time":1788684540,"open":5164547.152660135,"high":5170510.030108111,"low":5161858.838499587,"close":5163998.303466584},{"time":1788684600,"open":5167338.316382928,"high":5174307.7322226465,"low":5166070.562808111,"close":5167996.527482742},{"time":1788684660,"open":5167996.527482742,"high":5175409.034699707,"low":5167122.040791514,"close":5169248.464358743},{"time":1788684720,"open":5169248.464358743,"high":5175538.599697008,"low":5168218.115157208,"close":5169877.678282721},{"time":1788684780,"open":5169877.678282721,"high":5178324.247138985,"low":5168104.887716372,"close":5171361.4675737815},{"time":1788684840,"open":5171361.4675737815,"high":5178712.942130889,"low":5171229.4432097925,"close":5172680.445070403},{"time":1788684900,"open":5172680.665247444,"high":5192159.084571328,"low":5171484.985881718,"close":5173696.518235494},{"time":1788684960,"open":5173696.518235494,"high":5180138.377595684,"low":5170643.27959782,"close":5174010.436543899},{"time":1788685020,"open":5174010.436543899,"high":5177870.9900464,"low":5170786.332228639,"close":5172650.9553158805},{"time":1788685080,"open":5172650.9553158805,"high":5177547.077539358,"low":5170027.730036143,"close":5170746.627981819},{"time":1788685140,"open":5170746.627981819,"high":5178130.120052032,"low":5170439.376732339,"close":5172350.071546762},{"time":1788685200,"open":5172349.822111826,"high":5178648.130324627,"low":5170647.855890028,"close":5172587.888863995},{"time":1788685260,"open":5172587.888863995,"high":5177805.957846935,"low":5168874.267577841,"close":5172438.429264283},{"time":1788685320,"open":5172438.429264283,"high":5178129.870338355,"low":5168072.771589476,"close":5171023.194159912},{"time":1788685380,"open":5171023.194159912,"high":5179684.650297171,"low":5170680.365090086,"close":5173331.192213678},{"time":1788685440,"open":5173331.192213678,"high":5180202.9102834435,"low":5171964.300068685,"close":5174265.835289172},{"time":1788685500,"open":5174265.846800957,"high":5179555.096824156,"low":5171995.820180929,"close":5174336.8325215615},{"time":1788685560,"open":5174336.8325215615,"high":5179036.836836731,"low":5171244.037672439,"close":5173782.291354565},{"time":1788685620,"open":5173782.291354565,"high":5179101.61933516,"low":5171402.890397252,"close":5173455.873421436},{"time":1788685680,"open":5173455.873421436,"high":5181485.615277315,"low":5171640.755266407,"close":5177347.317758013},{"time":1788685740,"open":5177347.317758013,"high":5180138.139310009,"low":5171864.234629552,"close":5172725.797478271},{"time":1788685800,"open":5172726.077578006,"high":5182600.154884689,"low":5172726.077578006,"close":5176179.941234184},{"time":1788685860,"open":5176179.941234184,"high":5182729.7198885605,"low":5172781.433401903,"close":5176572.265323876},{"time":1788685920,"open":5176572.265323876,"high":5183766.239919538,"low":5175542.834490365,"close":5177128.007944448},{"time":1788685980,"open":5177128.007944448,"high":5183571.89241373,"low":5175533.477567302,"close":5177331.056145779},{"time":1788686040,"open":5177331.056145779,"high":5184349.282436962,"low":5175588.274384664,"close":5177584.201240436},{"time":1788686100,"open":5177584.025932747,"high":5185191.279396867,"low":5176403.749154302,"close":5177820.376821947},{"time":1788686160,"open":5177820.376821947,"high":5185126.496897125,"low":5177091.64004792,"close":5178674.642578958},{"time":1788686220,"open":5178674.642578958,"high":5185709.539394808,"low":5176995.105150481,"close":5179342.619889095},{"time":1788686280,"open":5179342.619889095,"high":5184413.889399957,"low":5177583.533879602,"close":5179362.021077008},{"time":1788686340,"open":5179362.021077008,"high":5184413.889399957,"low":5176079.213267317,"close":5179013.694953465},{"time":1788686400,"open":5176015.638324655,"high":5181412.706676158,"low":5173662.306482555,"close":5175273.221913158},{"time":1788686460,"open":5175273.221913158,"high":5182189.646653167,"low":5173719.187135396,"close":5176141.916458508},{"time":1788686520,"open":5176141.916458508,"high":5183225.566622513,"low":5173397.1943711145,"close":5176984.716884959},{"time":1788686580,"open":5176984.716884959,"high":5184196.741593775,"low":5174159.225534164,"close":5177443.238449388},{"time":1788686640,"open":5177443.238449388,"high":5183678.781609102,"low":5174881.669489578,"close":5176199.129546718},{"time":1788686700,"open":5176199.310508607,"high":5182837.277827963,"low":5175141.623303512,"close":5177091.836832338},{"time":1788686760,"open":5177091.836832338,"high":5183549.472831788,"low":5175442.534499065,"close":5177480.137886537},{"time":1788686820,"open":5177480.137886537,"high":5183873.197833525,"low":5176673.596400773,"close":5178077.986726771},{"time":1788686880,"open":5178077.986726771,"high":5185168.097840478,"low":5176688.318611205,"close":5178708.540235228},{"time":1788686940,"open":5178708.540235228,"high":5184909.117839088,"low":5176425.406459407,"close":5178428.336089958},{"time":1788687000,"open":5181427.474696211,"high":5187134.619878209,"low":5178726.162092146,"close":5180972.611565243},{"time":1788687060,"open":5180972.611565243,"high":5187264.184874334,"low":5179445.174968491,"close":5181180.439313732},{"time":1788687120,"open":5181180.439313732,"high":5188041.574851086,"low":5179681.383400413,"close":5181671.807998581},{"time":1788687180,"open":5181671.807998581,"high":5187523.314866585,"low":5180319.29734538,"close":5182022.328746608},{"time":1788687240,"open":5182022.328746608,"high":5188365.487341399,"low":5179385.4446201185,"close":5181551.452108137},{"time":1788687300,"open":5181551.723934231,"high":5186487.066982587,"low":5178766.64405249,"close":5180462.611952586},{"time":1788687360,"open":5180462.611952586,"high":5185126.634451902,"low":5177381.911014418,"close":5179473.167628345},{"time":1788687420,"open":5179473.167628345,"high":5184349.244434367,"low":5176240.535676824,"close":5178686.63183837},{"time":1788687480,"open":5178686.63183837,"high":5183766.201921217,"low":5176176.434312729,"close":5177555.989970814},{"time":1788687540,"open":5177555.989970814,"high":5182859.24690076,"low":5175297.491198644,"close":5176939.8153403085},{"time":1788687600,"open":5173942.799339783,"high":5178628.649085282,"low":5169261.4952316815,"close":5172119.179595053},{"time":1788687660,"open":5172119.179595053,"high":5178304.924096279,"low":5171189.213068803,"close":5172902.902245902},{"time":1788687720,"open":5172902.902245902,"high":5177851.709111675,"low":5170408.536490555,"close":5172201.590724987},{"time":1788687780,"open":5172201.590724987,"high":5177463.239124871,"low":5168012.8946145885,"close":5171067.446983293},{"time":1788687840,"open":5171067.446983293,"high":5177010.024140266,"low":5168627.197469669,"close":5170389.2185983695},{"time":1788687900,"open":5170389.250631804,"high":5176168.371238097,"low":5168829.814094949,"close":5170382.503835141},{"time":1788687960,"open":5170382.503835141,"high":5175974.136243491,"low":5168034.457114006,"close":5170210.73473972},{"time":1788688020,"open":5170210.73473972,"high":5176427.351230904,"low":5168731.143007494,"close":5170345.272123218},{"time":1788688080,"open":5170345.272123218,"high":5175844.646247088,"low":5168670.131335109,"close":5170361.176517815},{"time":1788688140,"open":5170361.176517815,"high":5176427.351230904,"low":5168552.314086316,"close":5170343.357914595},{"time":1788688200,"open":5170343.403882979,"high":5175520.967270496,"low":5169209.075479776,"close":5170238.655323178},{"time":1788688260,"open":5170238.655323178,"high":5175909.43726316,"low":5168710.639740228,"close":5170228.735353815},{"time":1788688320,"open":5170228.735353815,"high":5176621.632249712,"low":5168751.530201749,"close":5170431.331900284},{"time":1788688380,"open":5170431.331900284,"high":5176815.867246045,"low":5169213.932492075,"close":5170557.708102452},{"time":1788688440,"open":5170557.708102452,"high":5175974.182261938,"low":5168694.429132864,"close":5170604.781959825},{"time":1788688500,"open":5170605.06805017,"high":5175521.253632855,"low":5168744.809803732,"close":5170318.106142769},{"time":1788688560,"open":5170318.106142769,"high":5176492.428668251,"low":5168706.521768964,"close":5170259.002895696},{"time":1788688620,"open":5170259.002895696,"high":5176686.663675331,"low":5168723.973953512,"close":5170573.687784353},{"time":1788688680,"open":5170573.687784353,"high":5179600.18878152,"low":5168313.140331427,"close":5171840.56904991},{"time":1788688740,"open":5171840.56904991,"high":5177787.328715446,"low":5170114.978731046,"close":5172771.487276826},{"time":1788688800,"open":5173170.6864046,"high":5179546.664909221,"low":5171293.648375563,"close":5173588.338785324},{"time":1788688860,"open":5173588.338785324,"high":5179740.9149060305,"low":5172086.768130048,"close":5173930.077196982},{"time":1788688920,"open":5173930.077196982,"high":5181165.414882628,"low":5172409.637296842,"close":5174545.439009352},{"time":1788688980,"open":5174545.439009352,"high":5180841.664887947,"low":5173681.140809625,"close":5174826.247166773},{"time":1788689040,"open":5174826.247166773,"high":5180906.414886883,"low":5173678.283307098,"close":5174855.623389849},{"time":1788689100,"open":5174855.665911091,"high":5181877.707449867,"low":5172975.325660921,"close":5175551.168434586},{"time":1788689160,"open":5175551.168434586,"high":5181683.457451463,"low":5173433.960206679,"close":5174720.239964447},{"time":1788689220,"open":5174720.239964447,"high":5179676.207467944,"low":5172829.713240285,"close":5174805.012100751},{"time":1788689280,"open":5174805.012100751,"high":5180971.2074573105,"low":5173473.910339146,"close":5174626.992791838},{"time":1788689340,"open":5174626.992791838,"high":5180064.707464755,"low":5174045.061813472,"close":5175215.003114048},{"time":1788689400,"open":5169870.01439444,"high":5175296.858073521,"low":5168340.236634982,"close":5169185.81009254},{"time":1788689460,"open":5169185.81009254,"high":5174779.393070839,"low":5168773.26770462,"close":5169784.1850698665},{"time":1788689520,"open":5169784.1850698665,"high":5174714.709945505,"low":5168720.531733547,"close":5169808.660379499},{"time":1788689580,"open":5169808.660379499,"high":5174973.442446846,"low":5168715.428363214,"close":5169812.177229738},{"time":1788689640,"open":5169812.177229738,"high":5174844.076196175,"low":5168761.804760256,"close":5169766.073958018},{"time":1788689700,"open":5169766.113207699,"high":5177366.757391636,"low":5169189.929813861,"close":5171033.312623527},{"time":1788689760,"open":5171033.312623527,"high":5177366.757391636,"low":5170088.205035079,"close":5171225.655078081},{"time":1788689820,"open":5171225.655078081,"high":5176525.876755893,"low":5169954.238490753,"close":5171162.322369486},{"time":1788689880,"open":5171162.322369486,"high":5178660.419908162,"low":5170027.511289197,"close":5172510.616748028},{"time":1788689940,"open":5172510.616748028,"high":5179048.51866312,"low":5171464.666565872,"close":5173403.199946211},{"time":1788690000,"open":5173403.13352397,"high":5179759.966543353,"low":5171155.188250125,"close":5173069.514980606},{"time":1788690060,"open":5173069.514980606,"high":5179759.966543353,"low":5171190.503788185,"close":5173278.929459088},{"time":1788690120,"open":5173278.929459088,"high":5179436.550918374,"low":5171626.370207767,"close":5173172.055843734},{"time":1788690180,"open":5173172.055843734,"high":5179565.917168366,"low":5171570.346663479,"close":5173169.400065332},{"time":1788690240,"open":5173169.400065332,"high":5178660.353418424,"low":5171786.135225331,"close":5173378.905880618},{"time":1788690300,"open":5173378.777945961,"high":5177819.344749007,"low":5170878.44760619,"close":5172476.891974018},{"time":1788690360,"open":5172476.891974018,"high":5178013.394119197,"low":5170995.075471638,"close":5172245.534599905},{"time":1788690420,"open":5172245.534599905,"high":5178789.5915999515,"low":5170886.430605497,"close":5172367.580839392},{"time":1788690480,"open":5172367.580839392,"high":5178854.274723348,"low":5172014.102525404,"close":5173326.134240926},{"time":1788690540,"open":5173326.134240926,"high":5178854.274723348,"low":5172103.514715763,"close":5173515.152858788},{"time":1788690600,"open":5177264.580999561,"high":5183190.142327011,"low":5175756.44197395,"close":5177161.833346582},{"time":1788690660,"open":5177161.833346582,"high":5182413.382308679,"low":5176286.09277537,"close":5177343.661261439},{"time":1788690720,"open":5177343.661261439,"high":5182413.382308679,"low":5176087.770380562,"close":5177082.442022304},{"time":1788690780,"open":5177082.442022304,"high":5182283.922305623,"low":5176183.21340789,"close":5177149.172381388},{"time":1788690840,"open":5177149.172381388,"high":5183125.412325483,"low":5176817.684787746,"close":5177420.441370685},{"time":1788690900,"open":5177420.2118934505,"high":5183125.182595389,"low":5176223.061884732,"close":5177599.514350351},{"time":1788690960,"open":5177599.514350351,"high":5183125.182595389,"low":5176212.497643298,"close":5177544.7257844135},{"time":1788691020,"open":5177544.7257844135,"high":5182348.422611485,"low":5175434.894571162,"close":5177086.781076318},{"time":1788691080,"open":5177086.781076318,"high":5182477.882608803,"low":5175304.116015334,"close":5176480.536070485},{"time":1788691140,"open":5176480.536070485,"high":5183254.642592707,"low":5175210.875755703,"close":5176513.659745871},{"time":1788691200,"open":5163768.506396392,"high":5170170.0390614895,"low":5163229.935247191,"close":5164846.902447897},{"time":1788691260,"open":5164846.902447897,"high":5171203.169080535,"low":5163735.020303392,"close":5165020.7132227095},{"time":1788691320,"open":5165020.7132227095,"high":5170686.604071012,"low":5164011.030103651,"close":5165265.484678374},{"time":1788691380,"open":5165265.484678374,"high":5172946.575987674,"low":5163918.958150824,"close":5165291.260684453},{"time":1788691440,"open":5165291.260684453,"high":5172494.581604342,"low":5165291.260684453,"close":5166556.379877568},{"time":1788691500,"open":5166556.240769205,"high":5172494.442336095,"low":5165586.218333515,"close":5166597.117792703},{"time":1788691560,"open":5166597.117792703,"high":5172429.8717116425,"low":5165682.756286777,"close":5166558.87190021},{"time":1788691620,"open":5166558.87190021,"high":5171590.453593769,"low":5164543.79077362,"close":5165648.897434805},{"time":1788691680,"open":5165648.897434805,"high":5170492.752978088,"low":5164233.837763276,"close":5164810.929800232},{"time":1788691740,"open":5164810.929800232,"high":5170751.035475896,"low":5163860.177838888,"close":5165143.872893416},{"time":1788691800,"open":5175142.83852201,"high":5180760.855753908,"low":5174217.440668943,"close":5175115.687287611},{"time":1788691860,"open":5175115.687287611,"high":5181213.725120287,"low":5173305.616877648,"close":5174655.066838861},{"time":1788691920,"open":5174655.066838861,"high":5181213.725120287,"low":5174226.712566825,"close":5175309.254652436},{"time":1788691980,"open":5175309.254652436,"high":5181343.116367824,"low":5174385.632071388,"close":5175336.195405747},{"time":1788692040,"open":5175336.195405747,"high":5181601.898862898,"low":5174853.138178238,"close":5176085.82059831},{"time":1788692100,"open":5176085.752072373,"high":5182054.699624318,"low":5175102.306433562,"close":5176159.765619597},{"time":1788692160,"open":5176159.765619597,"high":5182313.482115966,"low":5174503.806909453,"close":5176455.341982741},{"time":1788692220,"open":5176455.341982741,"high":5182831.047099262,"low":5174382.649338582,"close":5176448.277366355},{"time":1788692280,"open":5176448.277366355,"high":5182378.177738878,"low":5174834.496963278,"close":5176970.007727174},{"time":1788692340,"open":5176970.007727174,"high":5182378.177738878,"low":5174040.273912726,"close":5176270.54454649},{"time":1788692400,"open":5177120.850729797,"high":5182129.48096545,"low":5175089.930865847,"close":5176802.498215941},{"time":1788692460,"open":5176802.498215941,"high":5181417.712210339,"low":5171509.648102814,"close":5174949.435728472},{"time":1788692520,"open":5174949.435728472,"high":5181805.949713127,"low":5173208.864248892,"close":5175491.999063877},{"time":1788692580,"open":5175491.999063877,"high":5182129.48096545,"low":5174463.539693615,"close":5176233.524159476},{"time":1788692640,"open":5176233.524159476,"high":5182323.599716845,"low":5172868.617989753,"close":5175644.388605431},{"time":1788692700,"open":5175644.251647898,"high":5181158.750105023,"low":5173036.659920959,"close":5174803.049642986},{"time":1788692760,"open":5174803.049642986,"high":5181805.812592547,"low":5173210.285146038,"close":5175287.224149743},{"time":1788692820,"open":5175287.224149743,"high":5181870.5188413,"low":5171623.60127726,"close":5175153.511025034},{"time":1788692880,"open":5175153.511025034,"high":5180188.156373736,"low":5171598.818962168,"close":5173993.219303792},{"time":1788692940,"open":5173993.219303792,"high":5179088.150144945,"low":5170895.193100673,"close":5173725.323849419},{"time":1788693000,"open":5173875.272230477,"high":5180079.459568497,"low":5171061.978329521,"close":5173612.504418329},{"time":1788693060,"open":5173612.504418329,"high":5179432.3783273725,"low":5171335.085915261,"close":5174331.990075346},{"time":1788693120,"open":5174331.990075346,"high":5179432.3783273725,"low":5170105.762911542,"close":5173174.4057340855},{"time":1788693180,"open":5173174.4057340855,"high":5180726.54080962,"low":5169464.880551328,"close":5172580.543886296},{"time":1788693240,"open":5172580.543886296,"high":5180726.54080962,"low":5171673.702803327,"close":5174954.799146843},{"time":1788693300,"open":5174954.898973213,"high":5196051.23903714,"low":5173278.717724029,"close":5175817.48332916},{"time":1788693360,"open":5175817.48332916,"high":5180403.100120525,"low":5173241.834358406,"close":5175744.605429358},{"time":1788693420,"open":5175744.605429358,"high":5180920.76512341,"low":5173243.381530369,"close":5175940.043750152},{"time":1788693480,"open":5175940.043750152,"high":5179432.478240116,"low":5172152.178914937,"close":5175058.415289346},{"time":1788693540,"open":5175058.415289346,"high":5175762.2333696615,"low":5172102.203134333,"close":5174657.638886721},{"time":1788693600,"open":5174657.727491863,"high":5180403.188824046,"low":5170023.597059832,"close":5173811.335619054},{"time":1788693660,"open":5173811.335619054,"high":5176714.825615336,"low":5169883.46468294,"close":5172446.383993722},{"time":1788693720,"open":5172446.383993722,"high":5178397.23690352,"low":5170359.229656924,"close":5173105.404561957},{"time":1788693780,"open":5173105.404561957,"high":5178979.610041738,"low":5170555.277982091,"close":5173141.197216454},{"time":1788693840,"open":5173141.197216454,"high":5178332.528777052,"low":5170884.728827327,"close":5173233.137811096},{"time":1788693900,"open":5173233.157835055,"high":5179044.338214658,"low":5168405.53394236,"close":5171605.140222491},{"time":1788693960,"open":5171605.140222491,"high":5175808.931878704,"low":5168262.195342899,"close":5170158.88678685},{"time":1788694020,"open":5170158.88678685,"high":5180079.668242163,"low":5168282.248596778,"close":5171769.003756514},{"time":1788694080,"open":5171769.003756514,"high":5182020.912043735,"low":5171420.486725581,"close":5175492.443021393},{"time":1788694140,"open":5175492.443021393,"high":5179173.754468096,"low":5167938.35356697,"close":5171842.177197887},{"time":1788694200,"open":5171842.054459014,"high":5176650.014673077,"low":5167278.946487681,"close":5170174.886937826},{"time":1788694260,"open":5170174.886937826,"high":5176197.057796793,"low":5168606.415526461,"close":5170770.928888758},{"time":1788694320,"open":5170770.928888758,"high":5177232.387799728,"low":5168676.730934828,"close":5171637.5656807935},{"time":1788694380,"open":5171637.5656807935,"high":5178267.717802662,"low":5169481.640664252,"close":5172281.709226307},{"time":1788694440,"open":5172281.709226307,"high":5180338.377808531,"low":5170958.390134502,"close":5173894.947558434},{"time":1788694500,"open":5173895.005086917,"high":5180273.727282756,"low":5168836.573144004,"close":5173209.273206923},{"time":1788694560,"open":5173209.273206923,"high":5176650.072232194,"low":5168674.190253188,"close":5171067.347546392},{"time":1788694620,"open":5171067.347546392,"high":5176714.780358097,"low":5168639.549830038,"close":5170897.134333885},{"time":1788694680,"open":5170897.134333885,"high":5176714.780358097,"low":5168628.7234365735,"close":5170772.460730216},{"time":1788694740,"open":5170772.460730216,"high":5176261.8234767765,"low":5168526.537353563,"close":5171032.316491424},{"time":1788694800,"open":5171032.316620669,"high":5176520.656109771,"low":5168623.317083444,"close":5170882.189652668},{"time":1788694860,"open":5170882.189652668,"high":5178267.775509193,"low":5168579.669550998,"close":5171678.814112376},{"time":1788694920,"open":5171678.814112376,"high":5177814.818627861,"low":5168703.470193411,"close":5171588.935830499},{"time":1788694980,"open":5171588.935830499,"high":5179561.938027283,"low":5168230.968174398,"close":5171837.821678046},{"time":1788695040,"open":5171837.821678046,"high":5179238.39739776,"low":5170679.548362708,"close":5174087.023150006},{"time":1788695100,"open":5174086.862151067,"high":5179108.819990747,"low":5169845.867055131,"close":5173168.721250968},{"time":1788695160,"open":5173168.721250968,"high":5180079.4418491125,"low":5171599.778357213,"close":5173982.116018624},{"time":1788695220,"open":5173982.116018624,"high":5180079.4418491125,"low":5171533.761207197,"close":5174091.341291512},{"time":1788695280,"open":5174091.341291512,"high":5179367.652486311,"low":5171577.606704251,"close":5174011.200055721},{"time":1788695340,"open":5174011.200055721,"high":5179755.901229657,"low":5171395.05201175,"close":5173948.105879011},{"time":1788695400,"open":5173898.034753782,"high":5178864.57642944,"low":5170897.201005602,"close":5173304.5840133745},{"time":1788695460,"open":5173304.5840133745,"high":5178605.74643874,"low":5165585.056634622,"close":5171797.460136411},{"time":1788695520,"open":5171797.460136411,"high":5178411.623945714,"low":5169919.723274173,"close":5172743.854687244},{"time":1788695580,"open":5172743.854687244,"high":5177376.303982912,"low":5169020.113140167,"close":5171293.157344092},{"time":1788695640,"open":5171293.157344092,"high":5177246.888987562,"low":5168026.717643832,"close":5171198.571301437},{"time":1788695700,"open":5171198.609226155,"high":5176341.021982542,"low":5170129.102160172,"close":5171255.221776584},{"time":1788695760,"open":5171255.221776584,"high":5172328.51002228,"low":5168974.444274274,"close":5171276.763403547},{"time":1788695820,"open":5171276.763403547,"high":5176276.314484392,"low":5168348.864011087,"close":5170929.055644984},{"time":1788695880,"open":5170929.055644984,"high":5175952.7769936435,"low":5168382.140655004,"close":5171621.839401672},{"time":1788695940,"open":5171621.839401672,"high":5176988.096964039,"low":5170752.3758930955,"close":5171209.352009651},{"time":1788696000,"open":5178751.541397042,"high":5184862.723998169,"low":5176480.484786558,"close":5178773.75170002},{"time":1788696060,"open":5178773.75170002,"high":5184214.705260246,"low":5176494.813592686,"close":5178841.440422146},{"time":1788696120,"open":5178841.440422146,"high":5184538.714629208,"low":5176471.317733667,"close":5178943.132332935},{"time":1788696180,"open":5178943.132332935,"high":5184473.912755415,"low":5176399.813441818,"close":5178850.522649829},{"time":1788696240,"open":5178850.522649829,"high":5184538.714629208,"low":5176401.299251433,"close":5178876.590877254},{"time":1788696300,"open":5178876.698184562,"high":5184538.822053836,"low":5175165.22534247,"close":5178525.719323826},{"time":1788696360,"open":5178525.719323826,"high":5183566.79392681,"low":5175871.00849291,"close":5178024.245382379},{"time":1788696420,"open":5178024.245382379,"high":5183307.58642627,"low":5175127.499427584,"close":5177598.595466632},{"time":1788696480,"open":5177598.595466632,"high":5182594.765799784,"low":5175084.803647752,"close":5177647.378670573},{"time":1788696540,"open":5177647.378670573,"high":5183372.388301405,"low":5174722.000739343,"close":5177661.509720132},{"time":1788696600,"open":5171868.686933965,"high":5176472.776763689,"low":5162977.450643817,"close":5169359.741359338},{"time":1788696660,"open":5169359.741359338,"high":5176213.859267258,"low":5167020.957883408,"close":5170228.373398143},{"time":1788696720,"open":5170228.373398143,"high":5175372.377403858,"low":5166630.1171240015,"close":5167302.221095102},{"time":1788696780,"open":5167302.221095102,"high":5176537.506137797,"low":5167302.221095102,"close":5170021.715287918},{"time":1788696840,"open":5170021.715287918,"high":5180485.997958364,"low":5169155.691706305,"close":5173042.459359382},{"time":1788696900,"open":5173042.65686527,"high":5182686.99455213,"low":5171975.80280568,"close":5175955.565611041},{"time":1788696960,"open":5175955.565611041,"high":5182622.265175551,"low":5172841.752785335,"close":5176147.094186589},{"time":1788697020,"open":5176147.094186589,"high":5183204.829564762,"low":5175066.448081294,"close":5177214.715865407},{"time":1788697080,"open":5177214.715865407,"high":5183399.017694499,"low":5174405.550851567,"close":5177251.783882335},{"time":1788697140,"open":5177251.783882335,"high":5182039.70078634,"low":5173382.147549516,"close":5176359.735249701},{"time":1788697200,"open":5182057.271471111,"high":5186641.878260974,"low":5178592.734230475,"close":5181276.543375752},{"time":1788697260,"open":5181276.543375752,"high":5189493.105680307,"low":5178653.034351876,"close":5183177.623192731},{"time":1788697320,"open":5183177.623192731,"high":5188650.697579141,"low":5179594.086245377,"close":5182429.822545258},{"time":1788697380,"open":5182429.822545258,"high":5189687.507549807,"low":5181355.294493079,"close":5184059.453337438},{"time":1788697440,"open":5184059.453337438,"high":5189493.105680307,"low":5181402.7594618425,"close":5184417.44440579},{"time":1788697500,"open":5184417.609982051,"high":5188910.065791545,"low":5180968.6159422025,"close":5183493.800939146},{"time":1788697560,"open":5183493.800939146,"high":5188910.065791545,"low":5180447.601673089,"close":5183298.261310966},{"time":1788697620,"open":5183298.261310966,"high":5189882.075170089,"low":5179451.778712783,"close":5183083.251178596},{"time":1788697680,"open":5183083.251178596,"high":5189558.072043908,"low":5180312.562776392,"close":5183465.4927819185},{"time":1788697740,"open":5183465.4927819185,"high":5188974.866416782,"low":5179514.916784074,"close":5182397.6185164135},{"time":1788697800,"open":5175599.669007759,"high":5181715.279913649,"low":5173050.14199656,"close":5175741.654675325},{"time":1788697860,"open":5175741.654675325,"high":5182815.445517797,"low":5173630.042180767,"close":5176714.445136846},{"time":1788697920,"open":5176714.445136846,"high":5183333.170507984,"low":5173112.436494326,"close":5177143.588300608},{"time":1788697980,"open":5177143.588300608,"high":5181197.554923462,"low":5173068.580613404,"close":5175432.909302429},{"time":1788698040,"open":5175432.909302429,"high":5182789.559268288,"low":5173656.081762238,"close":5176441.386789098},{"time":1788698100,"open":5176441.349838452,"high":5182232.967911849,"low":5174290.407568142,"close":5177008.856206821},{"time":1788698160,"open":5177008.856206821,"high":5181909.389795291,"low":5174230.529294263,"close":5176791.06812764},{"time":1788698220,"open":5176791.06812764,"high":5181715.242925357,"low":5172609.122450766,"close":5175629.262214171},{"time":1788698280,"open":5175629.262214171,"high":5182685.977275029,"low":5171974.149506838,"close":5173954.543795521},{"time":1788698340,"open":5173954.543795521,"high":5182362.399158472,"low":5173612.387179994,"close":5176478.024364571},{"time":1788698400,"open":5166529.726832197,"high":5171821.471613672,"low":5163655.203311248,"close":5166318.362647963},{"time":1788698460,"open":5166318.362647963,"high":5170594.237843713,"low":5162517.499243117,"close":5164925.745025206},{"time":1788698520,"open":5164925.745025206,"high":5169689.9603290055,"low":5161913.783050673,"close":5163957.308833106},{"time":1788698580,"open":5163957.308833106,"high":5171692.289111571,"low":5161969.870559716,"close":5165208.185472753},{"time":1788698640,"open":5165208.185472753,"high":5171627.69786052,"low":5160911.432830294,"close":5164590.141940581},{"time":1788698700,"open":5164589.898897033,"high":5170141.855781538,"low":5160843.551665117,"close":5163748.10298645},{"time":1788698760,"open":5163748.10298645,"high":5169818.899541484,"low":5162613.672005298,"close":5164776.300873461},{"time":1788698820,"open":5164776.300873461,"high":5170400.220773581,"low":5161824.683641937,"close":5164351.954998913},{"time":1788698880,"open":5164351.954998913,"high":5169689.717045463,"low":5161856.702586561,"close":5163918.77850533},{"time":1788698940,"open":5163918.77850533,"high":5169560.53454944,"low":5159207.442968806,"close":5163015.482944543},{"time":1788699000,"open":5163015.833450746,"high":5170271.389276327,"low":5161018.403554174,"close":5163598.127218611},{"time":1788699060,"open":5163598.127218611,"high":5170335.9805287225,"low":5161405.654349861,"close":5164286.624222175},{"time":1788699120,"open":5164286.624222175,"high":5171434.031819452,"low":5162456.793670371,"close":5165049.842683392},{"time":1788699180,"open":5165049.842683392,"high":5171756.988081431,"low":5163189.298818426,"close":5165744.62584311},{"time":1788699240,"open":5165744.62584311,"high":5171756.988081431,"low":5163151.471292029,"close":5165266.711969633},{"time":1788699300,"open":5165266.631307631,"high":5173177.914848592,"low":5162501.216931895,"close":5166298.26619203},{"time":1788699360,"open":5166298.26619203,"high":5169754.578525073,"low":5161575.6674596155,"close":5163842.152924567},{"time":1788699420,"open":5163842.152924567,"high":5168850.301005653,"low":5160804.031919674,"close":5163292.300152294},{"time":1788699480,"open":5163292.300152294,"high":5169108.666011201,"low":5159990.484059725,"close":5163533.187972654},{"time":1788699540,"open":5163533.187972654,"high":5169431.6222681375,"low":5159800.811335605,"close":5163028.495529394},{"time":1788699600,"open":5163028.281780061,"high":5168204.174528168,"low":5159922.966199574,"close":5162345.640513318},{"time":1788699660,"open":5162345.640513318,"high":5167622.8532897495,"low":5157318.249037257,"close":5161175.59582258},{"time":1788699720,"open":5161175.59582258,"high":5168462.539523019,"low":5156449.655766035,"close":5160322.794356956},{"time":1788699780,"open":5160322.794356956,"high":5168591.722020446,"low":5160166.871779276,"close":5162801.762092213},{"time":1788699840,"open":5162801.762092213,"high":5169883.546994708,"low":5160148.106092299,"close":5162909.472557867},{"time":1788699900,"open":5162909.576161604,"high":5167945.913238117,"low":5159687.941237599,"close":5161882.396569367},{"time":1788699960,"open":5161882.396569367,"high":5168462.643238191,"low":5159369.272661646,"close":5161655.178350577},{"time":1788700020,"open":5161655.178350577,"high":5169625.285738356,"low":5160694.572797931,"close":5162711.5511858575},{"time":1788700080,"open":5162711.5511858575,"high":5170335.789488458,"low":5162455.616615802,"close":5164246.389279776},{"time":1788700140,"open":5164246.389279776,"high":5170658.745738504,"low":5160715.500811163,"close":5164325.818790506},{"time":1788700200,"open":5164325.896431922,"high":5168721.085945722,"low":5159880.166986656,"close":5162741.99427581},{"time":1788700260,"open":5162741.99427581,"high":5167623.034679056,"low":5159029.158048487,"close":5161379.43531106},{"time":1788700320,"open":5161379.43531106,"high":5167106.304671214,"low":5158021.804309457,"close":5160730.437769039},{"time":1788700380,"open":5160730.437769039,"high":5166524.9834123915,"low":5158052.646623278,"close":5160824.798361791},{"time":1788700440,"open":5160824.798361791,"high":5166137.43590651,"low":5157408.315777054,"close":5160207.266074778},{"time":1788700500,"open":5160207.14364316,"high":5165039.26209358,"low":5157158.604910156,"close":5159824.556791961},{"time":1788700560,"open":5159824.556791961,"high":5165620.58333861,"low":5157015.3496347945,"close":5159928.851150495},{"time":1788700620,"open":5159928.851150495,"high":5165362.218340819,"low":5154277.360495107,"close":5158001.616351757},{"time":1788700680,"open":5158001.616351757,"high":5162649.385864011,"low":5153922.314735661,"close":5156073.67463634},{"time":1788700740,"open":5156073.67463634,"high":5162843.159612355,"low":5154554.450686557,"close":5157005.211799157},{"time":1788700800,"open":5157005.399584674,"high":5162003.661337056,"low":5152513.424716419,"close":5155905.784738198},{"time":1788700860,"open":5155905.784738198,"high":5166469.061697072,"low":5153453.67462444,"close":5156480.099809283},{"time":1788700920,"open":5156480.099809283,"high":5161551.522574457,"low":5154126.6733108675,"close":5156360.991297404},{"time":1788700980,"open":5156360.991297404,"high":5162326.617596055,"low":5154195.601321695,"close":5156695.779069937},{"time":1788701040,"open":5156695.779069937,"high":5162068.252588856,"low":5153273.782264391,"close":5156415.146053111},{"time":1788701100,"open":5156414.814561624,"high":5161874.146991005,"low":5152382.189202878,"close":5155612.929726724},{"time":1788701160,"open":5155612.929726724,"high":5162197.103229241,"low":5152784.104107479,"close":5155595.329511179},{"time":1788701220,"open":5155595.329511179,"high":5161486.59950512,"low":5152993.6493655415,"close":5155812.692716606},{"time":1788701280,"open":5155812.692716606,"high":5160969.869523941,"low":5152929.385733902,"close":5155483.08761323},{"time":1788701340,"open":5155483.08761323,"high":5165785.792948532,"low":5151420.85760717,"close":5154525.270771121},{"time":1788701400,"open":5154525.400284322,"high":5160647.042952718,"low":5151385.805647238,"close":5154437.064031459},{"time":1788701460,"open":5154437.064031459,"high":5160065.721709285,"low":5151522.664640338,"close":5154116.256366377},{"time":1788701520,"open":5154116.256366377,"high":5160324.086706366,"low":5151559.774847731,"close":5154584.412046537},{"time":1788701580,"open":5154584.412046537,"high":5160840.816700529,"low":5152321.257667662,"close":5154668.424446309},{"time":1788701640,"open":5154668.424446309,"high":5159161.444219501,"low":5149372.835625464,"close":5153261.584463239},{"time":1788701700,"open":5153261.734458885,"high":5159807.506898377,"low":5151712.215218766,"close":5152896.2864081245},{"time":1788701760,"open":5152896.2864081245,"high":5161745.24443289,"low":5151492.749406325,"close":5154814.801879702},{"time":1788701820,"open":5154814.801879702,"high":5163295.434460499,"low":5153757.7968183905,"close":5156377.870684645},{"time":1788701880,"open":5156377.870684645,"high":5172164.605899131,"low":5154175.639236357,"close":5157321.779346582},{"time":1788701940,"open":5157321.779346582,"high":5162649.521948995,"low":5152561.541454663,"close":5155294.749955382},{"time":1788702000,"open":5154396.594409624,"high":5159941.8451090045,"low":5150632.325035646,"close":5153212.9309878135},{"time":1788702060,"open":5153212.9309878135,"high":5160264.745099312,"low":5151704.15104622,"close":5153890.009498577},{"time":1788702120,"open":5153890.009498577,"high":5160652.22508768,"low":5152135.568559422,"close":5154826.205032659},{"time":1788702180,"open":5154826.205032659,"high":5159812.6851128815,"low":5151394.13092884,"close":5154113.595808433},{"time":1788702240,"open":5154113.595808433,"high":5159812.6851128815,"low":5150699.470514765,"close":5153523.926522807},{"time":1788702300,"open":5153524.082820793,"high":5160006.581601654,"low":5150889.407868862,"close":5153315.676611295},{"time":1788702360,"open":5153315.676611295,"high":5161750.241602195,"low":5152321.830711419,"close":5155317.98617883},{"time":1788702420,"open":5155317.98617883,"high":5161427.341602095,"low":5152640.2209311845,"close":5155238.208068427},{"time":1788702480,"open":5155238.208068427,"high":5161879.401602236,"low":5153048.733018868,"close":5155764.664106076},{"time":1788702540,"open":5155764.664106076,"high":5161621.081602156,"low":5151375.290433674,"close":5154165.5199622875},{"time":1788702600,"open":5154165.461789181,"high":5159619.0433668755,"low":5151517.700558125,"close":5153581.271694058},{"time":1788702660,"open":5153581.271694058,"high":5154274.40262554,"low":5151625.636747336,"close":5153399.42032695},{"time":1788702720,"open":5153399.42032695,"high":5161104.383350573,"low":5151769.755908248,"close":5154125.465864259},{"time":1788702780,"open":5154125.465864259,"high":5160587.743356243,"low":5151983.1865173,"close":5154496.914253939},{"time":1788702840,"open":5154496.914253939,"high":5160264.843359787,"low":5152095.423690893,"close":5154384.98858863},{"time":1788702900,"open":5154384.898389145,"high":5159941.853066602,"low":5151526.765287638,"close":5154061.875404787},{"time":1788702960,"open":5154061.875404787,"high":5161168.873031661,"low":5151691.149131401,"close":5154001.559451234},{"time":1788703020,"open":5154001.559451234,"high":5162654.212989365,"low":5152391.440983663,"close":5155411.131092403},{"time":1788703080,"open":5155411.131092403,"high":5161427.193024306,"low":5150001.803955396,"close":5152848.097590047},{"time":1788703140,"open":5152848.097590047,"high":5160910.553039017,"low":5150063.107984998,"close":5153378.803229377},{"time":1788703200,"open":5153379.013580903,"high":5160394.1236916,"low":5151670.080790638,"close":5154641.396652626},{"time":1788703260,"open":5154641.396652626,"high":5161944.043710729,"low":5152241.384777231,"close":5155376.974198254},{"time":1788703320,"open":5155376.974198254,"high":5161169.083701164,"low":5151218.565687858,"close":5154928.104728404},{"time":1788703380,"open":5154928.104728404,"high":5162460.683717106,"low":5150762.603488072,"close":5154191.862530102},{"time":1788703440,"open":5154191.862530102,"high":5162137.783713121,"low":5152591.294057985,"close":5155533.926868304},{"time":1788703500,"open":5155533.893835277,"high":5162008.590637014,"low":5151713.92256487,"close":5155104.088858996},{"time":1788703560,"open":5155104.088858996,"high":5160458.670627816,"low":5150695.822235118,"close":5153678.4943300765},{"time":1788703620,"open":5153678.4943300765,"high":5159425.390621684,"low":5149728.8625688795,"close":5152937.324416067},{"time":1788703680,"open":5152937.324416067,"high":5160135.7706259,"low":5149720.416835068,"close":5151947.133576324},{"time":1788703740,"open":5151947.133576324,"high":5158650.430617084,"low":5149364.2700656485,"close":5151630.3574313065},{"time":1788703800,"open":5151630.132909384,"high":5158585.625791639,"low":5147320.214518062,"close":5149952.429146431},{"time":1788703860,"open":5149952.429146431,"high":5159037.68577462,"low":5148970.355619252,"close":5151660.538605448},{"time":1788703920,"open":5151660.538605448,"high":5159166.845769757,"low":5147421.641135297,"close":5151621.663511157},{"time":1788703980,"open":5151621.663511157,"high":5157100.285847559,"low":5147635.255943185,"close":5148541.237370646},{"time":1788704040,"open":5148541.237370646,"high":5157358.605837833,"low":5147386.971455543,"close":5150164.493525106},{"time":1788704100,"open":5150164.726208874,"high":5158198.378852953,"low":5148685.11402227,"close":5150603.560593093},{"time":1788704160,"open":5150603.560593093,"high":5158004.638851494,"low":5143635.646047473,"close":5148164.06414867},{"time":1788704220,"open":5148164.06414867,"high":5155098.538829604,"low":5139550.009308737,"close":5144268.780008556},{"time":1788704280,"open":5144268.780008556,"high":5159683.718864141,"low":5144268.780008556,"close":5149274.260054287},{"time":1788704340,"open":5149274.260054287,"high":5160394.098869492,"low":5147393.791707572,"close":5151036.444047814},{"time":1788704400,"open":5151036.332071688,"high":5155227.586763338,"low":5141584.1659564,"close":5146442.783637494},{"time":1788704460,"open":5146442.783637494,"high":5152386.066803706,"low":5137858.205097555,"close":5142743.787827262},{"time":1788704520,"open":5142743.787827262,"high":5152192.326806459,"low":5140439.660612236,"close":5144049.469769937},{"time":1788704580,"open":5144049.469769937,"high":5150642.406828477,"low":5139900.952649364,"close":5142812.12145455},{"time":1788704640,"open":5142812.12145455,"high":5151740.2668128805,"low":5140992.446506166,"close":5143963.267509066},{"time":1788704700,"open":5143963.379381532,"high":5151029.998849125,"low":5140982.606291658,"close":5144043.061307345},{"time":1788704760,"open":5144043.061307345,"high":5153290.298866172,"low":5141916.366341805,"close":5145077.729628958},{"time":1788704820,"open":5145077.729628958,"high":5154969.378878836,"low":5143683.786318741,"close":5146946.549545678},{"time":1788704880,"open":5146946.549545678,"high":5154388.158874452,"low":5142708.651569416,"close":5146378.802314399},{"time":1788704940,"open":5146378.802314399,"high":5152967.398863737,"low":5142590.783303318,"close":5146216.512273526},{"time":1788705000,"open":5151844.487987556,"high":5157051.142417244,"low":5145390.659605575,"close":5148511.052155743},{"time":1788705060,"open":5148511.052155743,"high":5155434.876764847,"low":5126712.890972078,"close":5142997.578542637},{"time":1788705120,"open":5142997.578542637,"high":5151038.634190326,"low":5118942.873321597,"close":5131965.95875831},{"time":1788705180,"open":5131965.95875831,"high":5148194.006642107,"low":5131965.95875831,"close":5137715.679724733},{"time":1788705240,"open":5137715.679724733,"high":5151555.839199093,"low":5135125.934114898,"close":5140591.842377575},{"time":1788705300,"open":5140591.638836176,"high":5153107.250188441,"low":5140591.638836176,"close":5145024.504553099},{"time":1788705360,"open":5145024.504553099,"high":5154529.563906234,"low":5141793.569186275,"close":5145418.598965431},{"time":1788705420,"open":5145418.598965431,"high":5155240.720765131,"low":5143333.959688025,"close":5146696.815149944},{"time":1788705480,"open":5146696.815149944,"high":5154723.515776842,"low":5142934.75414614,"close":5146514.276696014},{"time":1788705540,"open":5146514.276696014,"high":5167967.570254546,"low":5144829.718711813,"close":5149213.588290718},{"time":1788705600,"open":5149213.793869831,"high":5159572.518534725,"low":5148407.811068014,"close":5151308.459933623},{"time":1788705660,"open":5151308.459933623,"high":5164033.411736811,"low":5149232.947328532,"close":5153811.434886298},{"time":1788705720,"open":5153811.434886298,"high":5159895.7716653105,"low":5147661.648857584,"close":5151145.555586402},{"time":1788705780,"open":5151145.555586402,"high":5162352.495457764,"low":5149283.012726395,"close":5153350.4366494985},{"time":1788705840,"open":5153350.4366494985,"high":5161124.133561537,"low":5148712.46437381,"close":5152564.008535618},{"time":1788705900,"open":5152563.936178189,"high":5161059.410458688,"low":5145468.313723442,"close":5149207.932484982},{"time":1788705960,"open":5149207.932484982,"high":5154723.649188177,"low":5144519.774548189,"close":5147266.980422307},{"time":1788706020,"open":5147266.980422307,"high":5152654.829181478,"low":5141466.200028326,"close":5144653.699789907},{"time":1788706080,"open":5144653.699789907,"high":5155822.709816734,"low":5142769.865802556,"close":5146803.189207249},{"time":1788706140,"open":5146803.189207249,"high":5157503.626072177,"low":5146612.99419285,"close":5149625.276942509},{"time":1788706200,"open":5149625.429590755,"high":5158796.7914964715,"low":5148225.3372083185,"close":5150896.376203896},{"time":1788706260,"open":5150896.376203896,"high":5159637.2496491065,"low":5147785.1066816775,"close":5151419.404039805},{"time":1788706320,"open":5151419.404039805,"high":5160089.804038987,"low":5148684.694681929,"close":5152065.197062241},{"time":1788706380,"open":5152065.197062241,"high":5160994.912818747,"low":5150580.169787934,"close":5152781.765029637},{"time":1788706440,"open":5152781.765029637,"high":5159895.852157609,"low":5149345.58314741,"close":5152776.58594162},{"time":1788706500,"open":5152776.295533616,"high":5158861.151372654,"low":5147535.478770005,"close":5151300.221668212},{"time":1788706560,"open":5151300.221668212,"high":5158731.85012569,"low":5143088.338761741,"close":5149442.839550286},{"time":1788706620,"open":5149442.839550286,"high":5159461.920411335,"low":5143466.305197322,"close":5146935.024862986},{"time":1788706680,"open":5146935.024862986,"high":5153883.053364538,"low":5141995.010331095,"close":5145454.25791266},{"time":1788706740,"open":5145454.25791266,"high":5151103.07655481,"low":5138147.140719458,"close":5142054.857800091},{"time":1788706800,"open":5148517.4274822045,"high":5161123.9016750585,"low":5140271.213305843,"close":5146643.960490312},{"time":1788706860,"open":5146643.960490312,"high":5154814.010520092,"low":5136466.352443653,"close":5141071.482805541},{"time":1788706920,"open":5141071.482805541,"high":5152333.736077064,"low":5137034.495896097,"close":5142431.849235352},{"time":1788706980,"open":5142431.849235352,"high":5153239.982352647,"low":5141400.4608717915,"close":5144824.421766851},{"time":1788707040,"open":5144824.421766851,"high":5164382.598671937,"low":5140320.9983320255,"close":5146196.677251448},{"time":1788707100,"open":5146196.620237505,"high":5157900.620340611,"low":5145200.691868664,"close":5149959.345857331},{"time":1788707160,"open":5149959.345857331,"high":5157771.1565883905,"low":5144762.259229953,"close":5148939.988046557},{"time":1788707220,"open":5148939.988046557,"high":5156476.519066185,"low":5146270.394451786,"close":5148985.816645316},{"time":1788707280,"open":5148985.816645316,"high":5156670.714694516,"low":5146120.691924367,"close":5149538.8696212955},{"time":1788707340,"open":5149538.8696212955,"high":5156152.859685634,"low":5144224.901046344,"close":5147073.975221192},{"time":1788707400,"open":5140613.235628656,"high":5152266.748963687,"low":5138759.848788161,"close":5143362.298987575},{"time":1788707460,"open":5143362.298987575,"high":5151490.941487746,"low":5138333.32370763,"close":5142973.134006721},{"time":1788707520,"open":5142973.134006721,"high":5149810.025289876,"low":5138068.6364927925,"close":5141636.11621125},{"time":1788707580,"open":5141636.11621125,"high":5149486.772174901,"low":5137755.718518264,"close":5141740.315769596},{"time":1788707640,"open":5141740.315769596,"high":5149034.217813937,"low":5138255.368094399,"close":5141338.276640004},{"time":1788707700,"open":5141338.374635911,"high":5152072.895295213,"low":5139381.287900558,"close":5143366.183492995},{"time":1788707760,"open":5143366.183492995,"high":5153301.257155531,"low":5142854.359614908,"close":5145892.906754216},{"time":1788707820,"open":5145892.906754216,"high":5154400.317767395,"low":5142404.481551529,"close":5146448.17361608},{"time":1788707880,"open":5146448.17361608,"high":5152654.750913259,"low":5141161.623814995,"close":5144113.931429873},{"time":1788707940,"open":5144113.931429873,"high":5152331.497792122,"low":5142634.997724171,"close":5145864.355800403},{"time":1788708000,"open":5145864.504010597,"high":5156081.382501761,"low":5144122.623571279,"close":5147952.79607737},{"time":1788708060,"open":5147952.79607737,"high":5155370.225614779,"low":5145373.750667026,"close":5148199.27513028},{"time":1788708120,"open":5148199.27513028,"high":5165137.129393989,"low":5144863.456661946,"close":5149350.759094163},{"time":1788708180,"open":5149350.759094163,"high":5154465.116849528,"low":5143679.397292193,"close":5147143.918182028},{"time":1788708240,"open":5147143.918182028,"high":5156727.888762655,"low":5145005.339572467,"close":5148921.011831989},{"time":1788708300,"open":5148920.910062051,"high":5156469.184339166,"low":5145676.392467471,"close":5148649.7425891},{"time":1788708360,"open":5148649.7425891,"high":5155628.726216616,"low":5145672.746766241,"close":5148537.292143086},{"time":1788708420,"open":5148537.292143086,"high":5155951.979340673,"low":5145384.918212049,"close":5146510.557911834},{"time":1788708480,"open":5146510.557911834,"high":5154141.761845952,"low":5144996.43401511,"close":5147938.371223967},{"time":1788708540,"open":5147938.371223967,"high":5155564.075591804,"low":5145283.992866211,"close":5148064.270818578},{"time":1788708600,"open":5155579.186678848,"high":5163607.899325807,"low":5153926.221162871,"close":5156686.952446125},{"time":1788708660,"open":5156686.952446125,"high":5162571.979342994,"low":5152903.35415057,"close":5155956.147728999},{"time":1788708720,"open":5155956.147728999,"high":5161730.29435696,"low":5151836.996870945,"close":5155400.100709169},{"time":1788708780,"open":5155400.100709169,"high":5160888.6093709245,"low":5150980.808048172,"close":5154200.25272336},{"time":1788708840,"open":5154200.25272336,"high":5163348.919330103,"low":5151629.110161276,"close":5155165.611525022},{"time":1788708900,"open":5155165.856015765,"high":5162119.009171019,"low":5151338.768298476,"close":5154940.7652228},{"time":1788708960,"open":5154940.7652228,"high":5161860.029163034,"low":5152901.7965618195,"close":5155734.172849603},{"time":1788709020,"open":5155734.172849603,"high":5165291.514268842,"low":5154306.64762402,"close":5157470.648753962},{"time":1788709080,"open":5157470.648753962,"high":5166715.9043127615,"low":5155879.997998753,"close":5159314.761847322},{"time":1788709140,"open":5159314.761847322,"high":5166715.9043127615,"low":5156484.698015913,"close":5160181.881087544},{"time":1788709200,"open":5152261.552734222,"high":5159819.876936552,"low":5148755.108923256,"close":5152375.69134738},{"time":1788709260,"open":5152375.69134738,"high":5159625.940060562,"low":5149405.813067902,"close":5152612.214554228},{"time":1788709320,"open":5152612.214554228,"high":5158656.255680618,"low":5149623.607924278,"close":5152210.305453136},{"time":1788709380,"open":5152210.305453136,"high":5158397.6731793,"low":5149309.661927187,"close":5151116.883098886},{"time":1788709440,"open":5151116.883098886,"high":5158009.799427321,"low":5148753.130290949,"close":5151422.690533123},{"time":1788709500,"open":5151422.799217755,"high":5157492.74323738,"low":5148976.858417231,"close":5151650.847924719},{"time":1788709560,"open":5151650.847924719,"high":5158333.136384396,"low":5151159.187432482,"close":5151535.160938721},{"time":1788709620,"open":5151535.160938721,"high":5157557.388864074,"low":5150941.78002282,"close":5151526.612533895},{"time":1788709680,"open":5151526.612533895,"high":5159819.985798348,"low":5149518.713004504,"close":5152253.365651116},{"time":1788709740,"open":5152253.365651116,"high":5158656.364517864,"low":5149150.701232644,"close":5152590.102960416},{"time":1788709800,"open":5148455.097761095,"high":5154258.116091123,"low":5144973.559488936,"close":5148139.522705091},{"time":1788709860,"open":5148139.522705091,"high":5156195.928529029,"low":5146100.726636161,"close":5148723.599746473},{"time":1788709920,"open":5148723.599746473,"high":5154710.272326634,"low":5145946.46557633,"close":5148293.916132941},{"time":1788709980,"open":5148293.916132941,"high":5156518.89726868,"low":5146078.012457715,"close":5148990.506789473},{"time":1788710040,"open":5148990.506789473,"high":5155356.209805937,"low":5142968.643613229,"close":5147179.394924669},{"time":1788710100,"open":5147179.762553232,"high":5153935.515462554,"low":5142710.684224632,"close":5144211.3347263355},{"time":1788710160,"open":5144211.3347263355,"high":5153289.577937117,"low":5142981.711374083,"close":5145484.549349082},{"time":1788710220,"open":5145484.549349082,"high":5154258.484225272,"low":5144413.602508093,"close":5146777.719797864},{"time":1788710280,"open":5146777.719797864,"high":5156454.671811759,"low":5145229.142401521,"close":5148858.409461035},{"time":1788710340,"open":5148858.409461035,"high":5156067.109296496,"low":5146273.214317272,"close":5149356.58781748},{"time":1788710400,"open":5149356.534391382,"high":5155808.680793281,"low":5145884.1699351445,"close":5148924.498482768},{"time":1788710460,"open":5148924.498482768,"high":5154968.962018925,"low":5145698.186922109,"close":5148077.250945206},{"time":1788710520,"open":5148077.250945206,"high":5154193.836996443,"low":5143537.083213632,"close":5146577.392022199},{"time":1788710580,"open":5146577.392022199,"high":5152578.993199604,"low":5142941.29923107,"close":5146058.895072334},{"time":1788710640,"open":5146058.895072334,"high":5151674.680673375,"low":5139693.175149881,"close":5143857.260190437},{"time":1788710700,"open":5143857.077259524,"high":5151674.49746445,"low":5139770.276086201,"close":5142784.386399967},{"time":1788710760,"open":5142784.386399967,"high":5150834.778719957,"low":5140460.171375121,"close":5143482.5630652},{"time":1788710820,"open":5143482.5630652,"high":5151028.559968687,"low":5140672.151257628,"close":5143465.129683065},{"time":1788710880,"open":5143465.129683065,"high":5150640.997471228,"low":5141199.628786596,"close":5143288.527427334},{"time":1788710940,"open":5143288.527427334,"high":5150447.216222499,"low":5140214.471620421,"close":5142959.9138106685},{"time":1788711000,"open":5141765.6230851915,"high":5150801.076799485,"low":5140282.504331475,"close":5143074.286316653},{"time":1788711060,"open":5143074.286316653,"high":5154352.908033486,"low":5141677.071170943,"close":5146279.301800179},{"time":1788711120,"open":5146279.301800179,"high":5155257.010529415,"low":5145305.445385261,"close":5148345.072213891},{"time":1788711180,"open":5148345.072213891,"high":5155257.010529415,"low":5144317.515640648,"close":5148072.8524607215},{"time":1788711240,"open":5148072.8524607215,"high":5155773.640527087,"low":5143799.465121091,"close":5147424.321203178},{"time":1788711300,"open":5147424.551549478,"high":5153449.036153454,"low":5143650.80895978,"close":5146064.127822679},{"time":1788711360,"open":5146064.127822679,"high":5153836.508669049,"low":5143548.7859926885,"close":5146550.407161765},{"time":1788711420,"open":5146550.407161765,"high":5154223.981184643,"low":5144781.81317793,"close":5147257.723782471},{"time":1788711480,"open":5147257.723782471,"high":5153190.7211430585,"low":5143883.065820875,"close":5146661.306620316},{"time":1788711540,"open":5146661.306620316,"high":5154546.874947637,"low":5144424.10861239,"close":5147183.045521759},{"time":1788711600,"open":5145837.979909997,"high":5153006.199384124,"low":5141564.607579767,"close":5145568.249181397},{"time":1788711660,"open":5145568.249181397,"high":5151585.83809381,"low":5141453.360968406,"close":5142806.912459347},{"time":1788711720,"open":5142806.912459347,"high":5150811.09557182,"low":5142095.880376192,"close":5144455.0962645905},{"time":1788711780,"open":5144455.0962645905,"high":5151198.466832815,"low":5141257.812486933,"close":5144320.862122005},{"time":1788711840,"open":5144320.862122005,"high":5149907.2292961655,"low":5140403.817451082,"close":5143011.132640446},{"time":1788711900,"open":5143010.815236367,"high":5148292.86464529,"low":5139161.6463103015,"close":5141729.93190029},{"time":1788711960,"open":5141729.93190029,"high":5151714.643906234,"low":5140054.341504991,"close":5142553.747919697},{"time":1788712020,"open":5142553.747919697,"high":5152231.138889018,"low":5141785.924460821,"close":5145322.946892629},{"time":1788712080,"open":5145322.946892629,"high":5153651.500091675,"low":5141799.523365889,"close":5145920.837119109},{"time":1788712140,"open":5145920.837119109,"high":5154490.804438698,"low":5143149.234933553,"close":5146574.859861302},{"time":1788712200,"open":5154048.207193491,"high":5160100.6334498655,"low":5150204.028045013,"close":5152855.377705278},{"time":1788712260,"open":5152855.377705278,"high":5159777.3553337725,"low":5150765.362087366,"close":5153078.654934233},{"time":1788712320,"open":5153078.654934233,"high":5165079.116437694,"low":5150782.630865369,"close":5155107.449292382},{"time":1788712380,"open":5155107.449292382,"high":5164561.871451946,"low":5149782.8890966475,"close":5156737.504177328},{"time":1788712440,"open":5156737.504177328,"high":5165531.705800224,"low":5154002.575331208,"close":5157556.978666896},{"time":1788712500,"open":5157556.926340452,"high":5164432.507809308,"low":5151145.002425373,"close":5156309.970504544},{"time":1788712560,"open":5156309.970504544,"high":5162492.83913243,"low":5151109.746711567,"close":5152611.841881553},{"time":1788712620,"open":5152611.841881553,"high":5159777.302984802,"low":5150772.719393112,"close":5153589.330705908},{"time":1788712680,"open":5153589.330705908,"high":5161005.759813491,"low":5150990.8398213135,"close":5153663.3679163745},{"time":1788712740,"open":5153663.3679163745,"high":5160294.547965302,"low":5151551.961570899,"close":5154168.596191168},{"time":1788712800,"open":5143855.411169338,"high":5151195.104037658,"low":5141297.9515804,"close":5144110.978515512},{"time":1788712860,"open":5144110.978515512,"high":5150678.894033621,"low":5142135.671382129,"close":5144689.160106752},{"time":1788712920,"open":5144689.160106752,"high":5150936.99903564,"low":5139968.017858039,"close":5143427.851798642},{"time":1788712980,"open":5143427.851798642,"high":5149194.790272014,"low":5139476.958458348,"close":5142533.110483184},{"time":1788713040,"open":5142533.110483184,"high":5151775.8402922,"low":5139808.49248491,"close":5143830.085895143},{"time":1788713100,"open":5143830.107509515,"high":5149969.126918238,"low":5139420.913323714,"close":5142782.932859134},{"time":1788713160,"open":5142782.932859134,"high":5148936.706905825,"low":5139463.887234441,"close":5142270.950297184},{"time":1788713220,"open":5142270.950297184,"high":5148614.075651946,"low":5139560.252700615,"close":5142396.079831042},{"time":1788713280,"open":5142396.079831042,"high":5150033.653169014,"low":5139619.441783783,"close":5142749.015804756},{"time":1788713340,"open":5142749.015804756,"high":5148291.444398067,"low":5139525.264966477,"close":5142103.449751852},{"time":1788713400,"open":5136674.478993532,"high":5144016.186674991,"low":5134902.91539506,"close":5136844.753640522},{"time":1788713460,"open":5136844.753640522,"high":5144467.393548164,"low":5134670.362624439,"close":5137128.704169878},{"time":1788713520,"open":5137128.704169878,"high":5143307.14730286,"low":5134731.093697742,"close":5137276.128823812},{"time":1788713580,"open":5137276.128823812,"high":5144531.851672903,"low":5135033.874335194,"close":5137671.715240849},{"time":1788713640,"open":5137671.715240849,"high":5146594.511664553,"low":5134150.238028241,"close":5137298.610800581},{"time":1788713700,"open":5137298.672311291,"high":5142404.795128361,"low":5133900.525669622,"close":5136330.933693627},{"time":1788713760,"open":5136330.933693627,"high":5142469.2532538725,"low":5131997.336947261,"close":5135692.922005464},{"time":1788713820,"open":5135692.922005464,"high":5141502.38137121,"low":5130477.77858419,"close":5134214.721217511},{"time":1788713880,"open":5134214.721217511,"high":5141631.297622232,"low":5131691.896430262,"close":5134593.01949363},{"time":1788713940,"open":5134593.01949363,"high":5143307.208885513,"low":5132206.2690577675,"close":5135553.618994449},{"time":1788714000,"open":5135553.458388465,"high":5142275.718061129,"low":5131953.235978355,"close":5135333.386465464},{"time":1788714060,"open":5135333.386465464,"high":5141566.678702683,"low":5132102.9864248745,"close":5134548.20504159},{"time":1788714120,"open":5134548.20504159,"high":5143049.215543068,"low":5131950.933116548,"close":5135517.872270908},{"time":1788714180,"open":5135517.872270908,"high":5140664.264973753,"low":5132017.767269553,"close":5134623.822011925},{"time":1788714240,"open":5134623.822011925,"high":5140922.097467733,"low":5130609.816545557,"close":5133640.754913717},{"time":1788714300,"open":5133641.025481907,"high":5140342.245277655,"low":5130597.358627119,"close":5133645.657891122},{"time":1788714360,"open":5133645.657891122,"high":5141438.033434824,"low":5131187.886354493,"close":5134250.190497018},{"time":1788714420,"open":5134250.190497018,"high":5142404.905338208,"low":5132349.818850749,"close":5134515.31341069},{"time":1788714480,"open":5134515.31341069,"high":5140986.826546578,"low":5130123.2285103975,"close":5134088.762797482},{"time":1788714540,"open":5134088.762797482,"high":5138924.166486026,"low":5126860.013238619,"close":5131317.300777226},{"time":1788714600,"open":5131317.163315087,"high":5139504.151946598,"low":5127826.79664108,"close":5131310.360140268},{"time":1788714660,"open":5131310.360140268,"high":5139504.151946598,"low":5129005.58558457,"close":5131420.24670728},{"time":1788714720,"open":5131420.24670728,"high":5139181.861320769,"low":5128932.150787727,"close":5131977.921432769},{"time":1788714780,"open":5131977.921432769,"high":5139310.777571101,"low":5128854.333119956,"close":5132028.248900402},{"time":1788714840,"open":5132028.248900402,"high":5138924.028820108,"low":5129784.110843548,"close":5132348.827179811},{"time":1788714900,"open":5132348.859121142,"high":5139568.642058026,"low":5130023.093648828,"close":5132565.565690175},{"time":1788714960,"open":5132565.565690175,"high":5141437.92769946,"low":5130430.24729631,"close":5133240.19646411},{"time":1788715020,"open":5133240.19646411,"high":5141824.676452859,"low":5132556.767541044,"close":5135071.312751626},{"time":1788715080,"open":5135071.312751626,"high":5143242.755215326,"low":5133533.448346726,"close":5135857.877730617},{"time":1788715140,"open":5135857.877730617,"high":5145305.415233459,"low":5133900.665713831,"close":5137665.110987533},{"time":1788715200,"open":5161576.876393756,"high":5171778.307167961,"low":5157842.524896951,"close":5163462.307532145},{"time":1788715260,"open":5163462.307532145,"high":5167374.754522964,"low":5158115.485137192,"close":5160267.570381414},{"time":1788715320,"open":5160267.570381414,"high":5169900.3214811245,"low":5157972.525484618,"close":5161867.2851322545},{"time":1788715380,"open":5161867.2851322545,"high":5170094.595862521,"low":5159072.560094856,"close":5162191.983296583},{"time":1788715440,"open":5162191.983296583,"high":5170677.419006712,"low":5159443.369322665,"close":5162942.036409818},{"time":1788715500,"open":5162941.720742423,"high":5173008.395300595,"low":5159533.561187387,"close":5164466.000522863},{"time":1788715560,"open":5164466.000522863,"high":5169964.763511467,"low":5160417.892994927,"close":5163411.711359822},{"time":1788715620,"open":5163411.711359822,"high":5169058.149787045,"low":5158378.195561984,"close":5161893.074470468},{"time":1788715680,"open":5161893.074470468,"high":5167957.261693105,"low":5158311.88943411,"close":5161111.574771106},{"time":1788715740,"open":5161111.574771106,"high":5167244.9223382035,"low":5157826.466500966,"close":5160706.705951542},{"time":1788715800,"open":5160706.967347784,"high":5167245.184065615,"low":5157157.193295493,"close":5159786.942719043},{"time":1788715860,"open":5159786.942719043,"high":5166856.635306897,"low":5156843.839584557,"close":5159630.569049025},{"time":1788715920,"open":5159630.569049025,"high":5169252.685985658,"low":5157864.268553921,"close":5160658.5282705715},{"time":1788715980,"open":5160658.5282705715,"high":5171195.429779249,"low":5159870.2714498155,"close":5163640.725334556},{"time":1788716040,"open":5163640.725334556,"high":5170936.397273437,"low":5159087.327736637,"close":5163303.496336003},{"time":1788716100,"open":5163303.481385429,"high":5168799.364134001,"low":5159237.496682109,"close":5161774.668813173},{"time":1788716160,"open":5161774.668813173,"high":5170353.559164373,"low":5159399.8172133975,"close":5162636.344095836},{"time":1788716220,"open":5162636.344095836,"high":5172166.786699807,"low":5160544.58436841,"close":5164188.108620457},{"time":1788716280,"open":5164188.108620457,"high":5171130.656679559,"low":5160506.4264933,"close":5164244.862352436},{"time":1788716340,"open":5164244.862352436,"high":5171260.17293209,"low":5160695.694748777,"close":5163997.43835156},{"time":1788716400,"open":5172819.093450953,"high":5179315.809927929,"low":5170303.2206609985,"close":5172927.551572284},{"time":1788716460,"open":5172927.551572284,"high":5179899.628700889,"low":5170302.596801297,"close":5172712.445854535},{"time":1788716520,"open":5172712.445854535,"high":5179510.416185582,"low":5170268.4026179565,"close":5173093.096878496},{"time":1788716580,"open":5173093.096878496,"high":5179056.334917726,"low":5170482.943208262,"close":5172771.972782715},{"time":1788716640,"open":5172771.972782715,"high":5179899.628700889,"low":5170313.979474813,"close":5172894.942616718},{"time":1788716700,"open":5172894.652144347,"high":5178861.437852651,"low":5170643.393950483,"close":5172946.347735212},{"time":1788716760,"open":5172946.347735212,"high":5179380.387843918,"low":5170252.997365889,"close":5172505.840531153},{"time":1788716820,"open":5172505.840531153,"high":5179120.9128482845,"low":5169889.325450501,"close":5170914.038645014},{"time":1788716880,"open":5170914.038645014,"high":5178601.962857017,"low":5170373.7532994,"close":5172872.574812613},{"time":1788716940,"open":5172872.574812613,"high":5180158.81283082,"low":5168912.152534225,"close":5172187.361912942},{"time":1788717000,"open":5172187.5771693485,"high":5178796.784635211,"low":5169968.998644278,"close":5172501.309046075},{"time":1788717060,"open":5172501.309046075,"high":5180677.978431847,"low":5170504.765192522,"close":5172765.492029106},{"time":1788717120,"open":5172765.492029106,"high":5179769.8159093335,"low":5169966.746921951,"close":5173081.286919668},{"time":1788717180,"open":5173081.286919668,"high":5179315.734648077,"low":5169309.62900671,"close":5172574.586056595},{"time":1788717240,"open":5172574.586056595,"high":5178796.784635211,"low":5170259.303063811,"close":5172636.2583279805},{"time":1788717300,"open":5172635.928817217,"high":5179510.010954241,"low":5169575.630821491,"close":5172423.287854823},{"time":1788717360,"open":5172423.287854823,"high":5179769.485944144,"low":5169326.19516048,"close":5172384.270640472},{"time":1788717420,"open":5172384.270640472,"high":5180807.385903757,"low":5171252.58137949,"close":5173536.918727081},{"time":1788717480,"open":5173536.918727081,"high":5180937.123398709,"low":5169496.439512285,"close":5173320.1392702},{"time":1788717540,"open":5173320.1392702,"high":5179185.667216862,"low":5169308.076819834,"close":5172150.230151495},{"time":1788717600,"open":5163329.987767663,"high":5171648.589556927,"low":5161352.018069587,"close":5164325.246279289},{"time":1788717660,"open":5164325.246279289,"high":5170288.668940097,"low":5162085.476172081,"close":5164432.83710072},{"time":1788717720,"open":5164432.83710072,"high":5172490.44517687,"low":5162297.983542046,"close":5164869.2241565725},{"time":1788717780,"open":5164869.2241565725,"high":5172555.203301481,"low":5164256.824093765,"close":5166046.7771829935},{"time":1788717840,"open":5166046.7771829935,"high":5173267.542672201,"low":5163927.726109273,"close":5166222.768551335},{"time":1788717900,"open":5166222.730397416,"high":5175922.587555696,"low":5163766.627392201,"close":5166303.933679536},{"time":1788717960,"open":5166303.933679536,"high":5185156.764064786,"low":5165232.051166811,"close":5168771.129485373},{"time":1788718020,"open":5168771.129485373,"high":5176375.894424626,"low":5165245.430448744,"close":5168464.99022814},{"time":1788718080,"open":5168464.99022814,"high":5176699.685045289,"low":5167157.422580626,"close":5169954.230130558},{"time":1788718140,"open":5169954.230130558,"high":5176505.410672891,"low":5167044.2723081205,"close":5169497.6669526445},{"time":1788718200,"open":5193046.744613038,"high":5200151.464461162,"low":5189960.827689866,"close":5193060.9195403755},{"time":1788718260,"open":5193060.9195403755,"high":5199370.826989483,"low":5189772.787089955,"close":5192696.085953407},{"time":1788718320,"open":5192696.085953407,"high":5201842.8456497975,"low":5190335.648746531,"close":5194045.14096375},{"time":1788718380,"open":5194045.14096375,"high":5200671.88944228,"low":5191710.55551145,"close":5194261.054739068},{"time":1788718440,"open":5194261.054739068,"high":5202948.748734674,"low":5191088.838921915,"close":5194233.467805047},{"time":1788718500,"open":5194233.7938740235,"high":5200151.790901641,"low":5189963.107717892,"close":5193224.452810406},{"time":1788718560,"open":5193224.452810406,"high":5201062.534675771,"low":5190363.79047774,"close":5193121.824839091},{"time":1788718620,"open":5193121.824839091,"high":5202688.862843861,"low":5191984.058665866,"close":5194582.847986193},{"time":1788718680,"open":5194582.847986193,"high":5201648.012816284,"low":5192012.054748219,"close":5194930.094493756},{"time":1788718740,"open":5194930.094493756,"high":5201452.853436113,"low":5192252.898347705,"close":5195078.561329867},{"time":1788718800,"open":5158692.8400997445,"high":5167800.180008084,"low":5155973.234547766,"close":5159275.265039196},{"time":1788718860,"open":5159275.265039196,"high":5166249.839954081,"low":5157844.040047866,"close":5160403.575072177},{"time":1788718920,"open":5160403.575072177,"high":5167800.180008084,"low":5157872.060087768,"close":5160769.931018112},{"time":1788718980,"open":5160769.931018112,"high":5166895.814976582,"low":5157482.122696337,"close":5160295.669220768},{"time":1788719040,"open":5160295.669220768,"high":5166702.022469832,"low":5157778.428228335,"close":5160640.830400878},{"time":1788719100,"open":5160640.796000834,"high":5169285.888102165,"low":5158120.584907413,"close":5161034.460742817},{"time":1788719160,"open":5161034.460742817,"high":5166637.390527566,"low":5157129.35045285,"close":5159997.818460568},{"time":1788719220,"open":5159997.818460568,"high":5166508.195523927,"low":5156974.894408084,"close":5159730.794212616},{"time":1788719280,"open":5159730.794212616,"high":5166960.378036663,"low":5157776.80643407,"close":5160439.502395536},{"time":1788719340,"open":5160439.502395536,"high":5168833.705589429,"low":5158192.051359903,"close":5161559.803216509},{"time":1788719400,"open":5161559.650356589,"high":5168575.162514467,"low":5159376.513780113,"close":5162774.856784196},{"time":1788719460,"open":5162774.856784196,"high":5169285.735013437,"low":5159301.8541557165,"close":5162298.180377785},{"time":1788719520,"open":5162298.180377785,"high":5181359.651636373,"low":5159995.229189913,"close":5163890.261045548},{"time":1788719580,"open":5163890.261045548,"high":5170642.282511473,"low":5160130.036580079,"close":5164001.169359658},{"time":1788719640,"open":5164001.169359658,"high":5170448.4900117535,"low":5159798.592020966,"close":5163547.852300525},{"time":1788719700,"open":5163547.665870126,"high":5171675.655786116,"low":5160236.335126986,"close":5163842.5191920595},{"time":1788719760,"open":5163842.5191920595,"high":5171029.680810374,"low":5161072.768604934,"close":5164194.573107908},{"time":1788719820,"open":5164194.573107908,"high":5170706.693322503,"low":5161191.953946864,"close":5164308.195122252},{"time":1788719880,"open":5164308.195122252,"high":5165164.228030642,"low":5161299.527326589,"close":5164363.541356839},{"time":1788719940,"open":5164363.541356839,"high":5170835.888317651,"low":5161169.9849948045,"close":5164480.779250058},{"time":1788720000,"open":5163132.030021718,"high":5172133.285119443,"low":5160154.601842122,"close":5163692.774841578},{"time":1788720060,"open":5163692.774841578,"high":5169808.382533983,"low":5160048.441880342,"close":5163852.955333304},{"time":1788720120,"open":5163852.955333304,"high":5169420.89876974,"low":5158905.489341687,"close":5162154.311243804},{"time":1788720180,"open":5162154.311243804,"high":5169227.156887618,"low":5158924.191729873,"close":5162217.66701243},{"time":1788720240,"open":5162217.66701243,"high":5170454.188807722,"low":5158717.793793526,"close":5162371.10880897},{"time":1788720300,"open":5162370.883185036,"high":5169033.189090382,"low":5158912.6728471825,"close":5162139.713010012},{"time":1788720360,"open":5162139.713010012,"high":5168258.221595766,"low":5158260.688346657,"close":5161423.699191779},{"time":1788720420,"open":5161423.699191779,"high":5168064.479722112,"low":5156763.061853499,"close":5160404.48148884},{"time":1788720480,"open":5160404.48148884,"high":5167741.576599356,"low":5156917.406047674,"close":5160321.502336351},{"time":1788720540,"open":5160321.502336351,"high":5166966.6091047395,"low":5158001.25891772,"close":5160945.76044397},{"time":1788720600,"open":5152155.020077457,"high":5158294.554554555,"low":5149078.03330343,"close":5152341.702820103},{"time":1788720660,"open":5152341.702820103,"high":5160937.85010182,"low":5148893.304102967,"close":5151493.3629428}]},"pricing":{"AFN":"derived"},"outliers_excluded":11,"wicks_clipped":0}