{"as_of":"2026-09-08T06:18:55.636592+00:00","base":"BTC","window_minutes":1440,"series":{"BTN":[{"time":1788761880,"open":7980195.761104166,"high":7991118.1136479145,"low":7973487.6446835445,"close":7980195.761104166},{"time":1788761940,"open":7980195.761104166,"high":7990217.446626139,"low":7970362.409699056,"close":7977319.250794944},{"time":1788762000,"open":7975874.999866155,"high":7985168.8447047295,"low":7968219.034160412,"close":7973636.009711464},{"time":1788762060,"open":7973636.009711464,"high":7984468.452735191,"low":7968326.385345593,"close":7974053.957676032},{"time":1788762120,"open":7974053.957676032,"high":7988270.580569827,"low":7970222.367826255,"close":7976526.200049422},{"time":1788762180,"open":7976526.200049422,"high":7987370.076608992,"low":7971019.383336703,"close":7976211.791709577},{"time":1788762240,"open":7976211.791709577,"high":7988570.748556772,"low":7971819.044502408,"close":7978165.816956417},{"time":1788762300,"open":7981972.287233211,"high":7992982.805541131,"low":7973257.972895187,"close":7980763.521584241},{"time":1788762360,"open":7980763.521584241,"high":7994184.050342645,"low":7974026.55813208,"close":7982088.8872493515},{"time":1788762420,"open":7982088.8872493515,"high":7988378.033801993,"low":7973693.865213408,"close":7978890.895407374},{"time":1788762480,"open":7978890.895407374,"high":7988678.345002372,"low":7975724.649839411,"close":7977472.4698666865},{"time":1788762540,"open":7977472.4698666865,"high":7987376.9964673985,"low":7971583.549620508,"close":7977270.944678732},{"time":1788762600,"open":7978456.335522722,"high":7991567.447284955,"low":7974511.092320548,"close":7980359.261326242},{"time":1788762660,"open":7980359.261326242,"high":7992368.396152775,"low":7974375.875949027,"close":7980239.445961282},{"time":1788762720,"open":7980239.445961282,"high":7991467.328676477,"low":7972771.190420992,"close":7979850.848012054},{"time":1788762780,"open":7979850.848012054,"high":7989064.4820730155,"low":7976899.875590975,"close":7978666.792724395},{"time":1788762840,"open":7978666.792724395,"high":7989965.549549313,"low":7973528.474766561,"close":7978921.057106509},{"time":1788762900,"open":7986395.986054216,"high":7998052.099777466,"low":7982280.907438561,"close":7988166.044021386},{"time":1788762960,"open":7988166.044021386,"high":7998553.161792712,"low":7982685.823428419,"close":7988883.756513512},{"time":1788763020,"open":7988883.756513512,"high":7999354.861017108,"low":7981299.969430975,"close":7987901.729177636},{"time":1788763080,"open":7987901.729177636,"high":7994244.028461588,"low":7980032.3412852995,"close":7985635.326683938},{"time":1788763140,"open":7985635.326683938,"high":7985996.54769062,"low":7979529.531910588,"close":7985471.184184592},{"time":1788763200,"open":7982333.913757236,"high":7992505.733879937,"low":7977684.420828396,"close":7982534.970269014},{"time":1788763260,"open":7982534.970269014,"high":7994108.502397892,"low":7977304.845523014,"close":7983787.53848643},{"time":1788763320,"open":7983787.53848643,"high":7992305.387815192,"low":7976848.055814979,"close":7982516.25641782},{"time":1788763380,"open":7982516.25641782,"high":7991604.1765885865,"low":7973331.6758846445,"close":7981004.097207569},{"time":1788763440,"open":7981004.097207569,"high":7990001.408070632,"low":7974282.6582931,"close":7980054.023093953},{"time":1788763500,"open":7977600.154670721,"high":7987644.6230534045,"low":7971027.301446447,"close":7977350.471561172},{"time":1788763560,"open":7977350.471561172,"high":7987344.196365979,"low":7971627.633197274,"close":7977052.257662702},{"time":1788763620,"open":7977052.257662702,"high":7987444.33859512,"low":7971738.45588917,"close":7977575.904555952},{"time":1788763680,"open":7977575.904555952,"high":7987143.911907694,"low":7971361.064569999,"close":7977140.8188823},{"time":1788763740,"open":7977140.8188823,"high":7987844.907511688,"low":7973427.779232532,"close":7978191.318968062},{"time":1788763800,"open":7974789.804751394,"high":7984239.078405909,"low":7968118.185503143,"close":7973946.305133686},{"time":1788763860,"open":7973946.305133686,"high":7984239.078405909,"low":7968290.027438243,"close":7974180.206065091},{"time":1788763920,"open":7974180.206065091,"high":7983838.680272519,"low":7968387.026204689,"close":7974028.1859693555},{"time":1788763980,"open":7974028.1859693555,"high":7983738.58073917,"low":7972654.126770351,"close":7973764.091953905},{"time":1788764040,"open":7973764.091953905,"high":7984038.8793392135,"low":7968186.049325056,"close":7973926.582005802},{"time":1788764100,"open":7968773.453941471,"high":7978679.146542016,"low":7967791.784360886,"close":7968822.626449953},{"time":1788764160,"open":7968822.626449953,"high":7979079.285919217,"low":7967725.901790762,"close":7968943.872943892},{"time":1788764220,"open":7968943.872943892,"high":7979279.355607818,"low":7962919.464692966,"close":7968610.83107791},{"time":1788764280,"open":7968610.83107791,"high":7979079.285919217,"low":7962494.831139456,"close":7967766.380531583},{"time":1788764340,"open":7967766.380531583,"high":7979279.355607818,"low":7963510.969833036,"close":7968855.71577901},{"time":1788764400,"open":7981199.906685067,"high":7989134.948206015,"low":7973659.3767492045,"close":7979176.48094893},{"time":1788764460,"open":7979176.48094893,"high":7988633.999187442,"low":7973337.53491689,"close":7978485.956579494},{"time":1788764520,"open":7978485.956579494,"high":7990337.2258505905,"low":7970633.34356591,"close":7977705.533513932},{"time":1788764580,"open":7977705.533513932,"high":7988333.429776298,"low":7969151.993940626,"close":7975445.164579454},{"time":1788764640,"open":7975445.164579454,"high":7986530.013309434,"low":7968923.316687892,"close":7974769.901624263},{"time":1788764700,"open":7967876.674235188,"high":7978024.969493959,"low":7962305.963258126,"close":7967106.366410103},{"time":1788764760,"open":7967106.366410103,"high":7981428.478351933,"low":7961114.40426318,"close":7967892.123548837},{"time":1788764820,"open":7967892.123548837,"high":7987991.345061172,"low":7965288.780631852,"close":7968738.928589325},{"time":1788764880,"open":7968738.928589325,"high":7984731.884008202,"low":7968024.801502879,"close":7973790.43628605},{"time":1788764940,"open":7973790.43628605,"high":7984731.884008202,"low":7969955.319021872,"close":7974620.462902075},{"time":1788765000,"open":7978715.079370794,"high":7988831.692246433,"low":7973675.614477738,"close":7979239.036686763},{"time":1788765060,"open":7979239.036686763,"high":7988831.692246433,"low":7972928.765659029,"close":7977710.369974108},{"time":1788765120,"open":7977710.369974108,"high":7986928.7548408955,"low":7967655.685344893,"close":7975108.02529801},{"time":1788765180,"open":7975108.02529801,"high":7988831.692246433,"low":7968870.619383736,"close":7976235.03586123},{"time":1788765240,"open":7976235.03586123,"high":7982822.416228947,"low":7967432.323560432,"close":7973660.254624377},{"time":1788765300,"open":7973021.976971723,"high":7981682.672245723,"low":7965756.899412538,"close":7971076.479131584},{"time":1788765360,"open":7971076.479131584,"high":7983285.017575158,"low":7968073.8394998675,"close":7972981.652952137},{"time":1788765420,"open":7972981.652952137,"high":7982383.69832735,"low":7967416.4435534105,"close":7972255.843913614},{"time":1788765480,"open":7972255.843913614,"high":7979980.180333199,"low":7965389.817339796,"close":7970398.350182},{"time":1788765540,"open":7970398.350182,"high":7979980.180333199,"low":7961941.927730255,"close":7968318.172393833},{"time":1788765600,"open":7961530.484173301,"high":7972181.945264355,"low":7956601.904218434,"close":7959036.156202987},{"time":1788765660,"open":7959036.156202987,"high":7972282.0065391315,"low":7956453.652478716,"close":7961526.3184545655},{"time":1788765720,"open":7961526.3184545655,"high":7969580.352120168,"low":7949673.2215816,"close":7956122.681481028},{"time":1788765780,"open":7956122.681481028,"high":7969180.107021062,"low":7947151.757229681,"close":7953648.876613051},{"time":1788765840,"open":7953648.876613051,"high":7961575.450138051,"low":7943166.411681252,"close":7947637.006142299},{"time":1788765900,"open":7952137.639663399,"high":7974093.411845231,"low":7948735.90563332,"close":7957701.433009834},{"time":1788765960,"open":7957701.433009834,"high":7974894.355349629,"low":7954867.840681544,"close":7961620.762581735},{"time":1788766020,"open":7961620.762581735,"high":7967485.62793395,"low":7947051.203628217,"close":7952026.259390904},{"time":1788766080,"open":7952026.259390904,"high":7961078.079898769,"low":7946017.175843582,"close":7950544.818552415},{"time":1788766140,"open":7950544.818552415,"high":7960777.72608462,"low":7943031.371564375,"close":7949931.755110742},{"time":1788766200,"open":7931323.79910311,"high":7948437.050177574,"low":7924627.952171422,"close":7931859.702897437},{"time":1788766260,"open":7931859.702897437,"high":7949036.351763473,"low":7931530.149656911,"close":7937794.99010698},{"time":1788766320,"open":7937794.99010698,"high":7950334.838532921,"low":7932773.591248228,"close":7938654.010155733},{"time":1788766380,"open":7938654.010155733,"high":7946139.727431629,"low":7905061.637519216,"close":7921512.151675836},{"time":1788766440,"open":7921512.151675836,"high":7939747.177182042,"low":7914755.7533087805,"close":7923237.88449794},{"time":1788766500,"open":7923533.738546531,"high":7934350.070031804,"low":7908425.832773698,"close":7918196.89042245},{"time":1788766560,"open":7918196.89042245,"high":7931952.77417642,"low":7908048.142644722,"close":7913324.034076896},{"time":1788766620,"open":7913324.034076896,"high":7928556.605047958,"low":7910571.289080589,"close":7917021.541959205},{"time":1788766680,"open":7917021.541959205,"high":7930654.23892142,"low":7911803.417253551,"close":7918030.0001331465},{"time":1788766740,"open":7918030.0001331465,"high":7927557.7317748815,"low":7906750.909147328,"close":7913603.736661959},{"time":1788766800,"open":7908661.417606998,"high":7917615.450756707,"low":7892563.99890256,"close":7904538.452799026},{"time":1788766860,"open":7904538.452799026,"high":7913622.4529879335,"low":7883556.906059954,"close":7895440.9703895105},{"time":1788766920,"open":7895440.9703895105,"high":7925202.146517377,"low":7888066.745474656,"close":7900994.759199327},{"time":1788766980,"open":7900994.759199327,"high":7926699.520680667,"low":7900994.759199327,"close":7910189.105267565},{"time":1788767040,"open":7910189.105267565,"high":7926699.520680667,"low":7907143.311015706,"close":7911819.370388579},{"time":1788767100,"open":7862513.175215275,"high":7884840.008630668,"low":7859805.4012891855,"close":7868445.6705854805},{"time":1788767160,"open":7868445.6705854805,"high":7883054.3575379,"low":7861197.191011088,"close":7866965.13515966},{"time":1788767220,"open":7866965.13515966,"high":7882558.343345464,"low":7862458.622789951,"close":7868854.823896239},{"time":1788767280,"open":7868854.823896239,"high":7884343.994438232,"low":7862850.574701523,"close":7868745.181777432},{"time":1788767340,"open":7868745.181777432,"high":7883451.168891848,"low":7864751.638004125,"close":7870719.057940064},{"time":1788767400,"open":7916614.934902021,"high":7930219.540060392,"low":7908849.666029553,"close":7915219.937198809},{"time":1788767460,"open":7915219.937198809,"high":7931716.259738041,"low":7908528.761866968,"close":7916175.771903398},{"time":1788767520,"open":7916175.771903398,"high":7936106.637459148,"low":7912672.134774267,"close":7918849.327933581},{"time":1788767580,"open":7918849.327933581,"high":7934111.0112222815,"low":7912318.811115833,"close":7919171.914890955},{"time":1788767640,"open":7919171.914890955,"high":7929820.414813018,"low":7910140.06883787,"close":7915525.918192532},{"time":1788767700,"open":7907210.4004351245,"high":7927171.440055956,"low":7902688.460473459,"close":7909748.906623595},{"time":1788767760,"open":7909748.906623595,"high":7926573.381126002,"low":7904892.213862139,"close":7911213.04442149},{"time":1788767820,"open":7911213.04442149,"high":7925676.292731071,"low":7907525.038716332,"close":7911337.736270524},{"time":1788767880,"open":7911337.736270524,"high":7925277.586777768,"low":7907504.203802969,"close":7911735.749274907},{"time":1788767940,"open":7911735.749274907,"high":7928267.8814275395,"low":7907270.773206255,"close":7912615.904296444},{"time":1788768000,"open":7921640.977753128,"high":7941003.0440270165,"low":7917208.337419351,"close":7922728.62529484},{"time":1788768060,"open":7922728.62529484,"high":7935614.374381548,"low":7918183.7722548535,"close":7922829.41323849},{"time":1788768120,"open":7922829.41323849,"high":7938009.338668423,"low":7917978.250674275,"close":7923459.056504115},{"time":1788768180,"open":7923459.056504115,"high":7940104.932419438,"low":7920203.96269751,"close":7926023.958113352},{"time":1788768240,"open":7926023.958113352,"high":7941202.624384256,"low":7920322.1153412685,"close":7926346.66743733},{"time":1788768300,"open":7919481.491408962,"high":7933526.951312308,"low":7913481.696479078,"close":7919360.204561342},{"time":1788768360,"open":7919360.204561342,"high":7936916.878752514,"low":7915062.817958881,"close":7921620.250432393},{"time":1788768420,"open":7921620.250432393,"high":7934025.4700535145,"low":7916562.967386175,"close":7920756.411509571},{"time":1788768480,"open":7920756.411509571,"high":7935620.730025376,"low":7917601.176735817,"close":7922647.45265649},{"time":1788768540,"open":7922647.45265649,"high":7937814.212486686,"low":7918065.178989127,"close":7924279.275321153},{"time":1788768600,"open":7930122.720904283,"high":7943667.638872619,"low":7924335.1014461955,"close":7930192.058975661},{"time":1788768660,"open":7930192.058975661,"high":7944266.302497525,"low":7924309.060630175,"close":7929562.784967462},{"time":1788768720,"open":7929562.784967462,"high":7942769.64343526,"low":7923292.821098479,"close":7928123.42000926},{"time":1788768780,"open":7928123.42000926,"high":7939177.661685827,"low":7924272.548460932,"close":7928030.989278719},{"time":1788768840,"open":7928030.989278719,"high":7941572.316185449,"low":7923168.478959986,"close":7927857.662931629},{"time":1788768900,"open":7879506.167055298,"high":7892442.99436829,"low":7874186.933166776,"close":7878947.439220031},{"time":1788768960,"open":7878947.439220031,"high":7892938.8380464725,"low":7874115.750724331,"close":7879767.493876998},{"time":1788769020,"open":7879767.493876998,"high":7890657.957126833,"low":7875695.074141167,"close":7879532.68400702},{"time":1788769080,"open":7879532.68400702,"high":7892542.163103926,"low":7875629.481492437,"close":7879185.703977274},{"time":1788769140,"open":7879185.703977274,"high":7897203.093678843,"low":7874905.625866777,"close":7881155.609936166},{"time":1788769200,"open":7880803.982719286,"high":7894966.628573233,"low":7875070.899833746,"close":7881543.807888249},{"time":1788769260,"open":7881543.807888249,"high":7889512.591462494,"low":7874718.699896174,"close":7878728.673884822},{"time":1788769320,"open":7878728.673884822,"high":7891694.206306789,"low":7874242.497964931,"close":7877953.263528823},{"time":1788769380,"open":7877953.263528823,"high":7893578.328217772,"low":7875749.527389442,"close":7880095.589492868},{"time":1788769440,"open":7880095.589492868,"high":7892685.849417833,"low":7874312.7862851545,"close":7878859.401850023},{"time":1788769500,"open":7877733.760673192,"high":7890963.332014698,"low":7872762.427048051,"close":7877003.495063035},{"time":1788769560,"open":7877003.495063035,"high":7896614.89020238,"low":7873837.742384736,"close":7879036.7826762125},{"time":1788769620,"open":7879036.7826762125,"high":7895920.839196875,"low":7875296.453970392,"close":7880352.733351872},{"time":1788769680,"open":7880352.733351872,"high":7893243.785318499,"low":7872732.149270671,"close":7878625.511394183},{"time":1788769740,"open":7878625.511394183,"high":7889575.2300036885,"low":7872940.894906186,"close":7877032.145407138},{"time":1788769800,"open":7918778.213450968,"high":7935175.446132957,"low":7915882.965968379,"close":7920141.465358135},{"time":1788769860,"open":7920141.465358135,"high":7932683.555840867,"low":7916635.185842382,"close":7920926.0446341615},{"time":1788769920,"open":7920926.0446341615,"high":7937368.309589997,"low":7918424.979930203,"close":7923802.903979973},{"time":1788769980,"open":7923802.903979973,"high":7937966.363260099,"low":7915826.137310974,"close":7921686.855071312},{"time":1788770040,"open":7921686.855071312,"high":7936869.931531578,"low":7918495.34665826,"close":7921988.965545474},{"time":1788770100,"open":7923082.307365056,"high":7936669.3653386105,"low":7919367.987950005,"close":7924084.687372015},{"time":1788770160,"open":7924084.687372015,"high":7935174.0248145815,"low":7915324.413712586,"close":7920664.08284183},{"time":1788770220,"open":7920664.08284183,"high":7931784.586293448,"low":7913023.273214921,"close":7917659.992902776},{"time":1788770280,"open":7917659.992902776,"high":7933180.237449209,"low":7913206.61998608,"close":7917792.223451076},{"time":1788770340,"open":7917792.223451076,"high":7933678.684290552,"low":7912831.632446149,"close":7918010.651069214},{"time":1788770400,"open":7908712.448573665,"high":7927150.10711627,"low":7904780.899979137,"close":7910283.925715765},{"time":1788770460,"open":7910283.925715765,"high":7925357.805680204,"low":7907591.655424063,"close":7911838.20345008},{"time":1788770520,"open":7911838.20345008,"high":7927050.5348142665,"low":7908007.154152146,"close":7912216.997041596},{"time":1788770580,"open":7912216.997041596,"high":7914387.047116209,"low":7907944.322027166,"close":7912086.738084807},{"time":1788770640,"open":7912086.738084807,"high":7913002.874447589,"low":7908572.8314226335,"close":7912079.23977161},{"time":1788770700,"open":7921580.804137132,"high":7933280.246145228,"low":7916647.532736916,"close":7921408.298780435},{"time":1788770760,"open":7921408.298780435,"high":7934875.316188938,"low":7916800.584682339,"close":7921106.35944392},{"time":1788770820,"open":7921106.35944392,"high":7936171.310599452,"low":7917434.435644931,"close":7922121.93147464},{"time":1788770880,"open":7922121.93147464,"high":7924075.647539639,"low":7918928.370221991,"close":7922626.661466482},{"time":1788770940,"open":7922626.661466482,"high":7933679.013656155,"low":7912129.679346458,"close":7919470.973727375},{"time":1788771000,"open":7918503.257893682,"high":7933207.960157721,"low":7912723.086358736,"close":7918357.136711852},{"time":1788771060,"open":7918357.136711852,"high":7930317.248975687,"low":7912897.492809034,"close":7918059.092183729},{"time":1788771120,"open":7918059.092183729,"high":7932709.561678059,"low":7911849.018608651,"close":7917606.092672783},{"time":1788771180,"open":7917606.092672783,"high":7931513.405326873,"low":7909896.400759247,"close":7915328.194405337},{"time":1788771240,"open":7915328.194405337,"high":7929818.850496026,"low":7911907.468907964,"close":7916454.661639489},{"time":1788771300,"open":7915857.860830671,"high":7931214.485822782,"low":7911193.560579925,"close":7916886.58942629},{"time":1788771360,"open":7916886.58942629,"high":7932111.535454849,"low":7911981.985363162,"close":7916904.744336518},{"time":1788771420,"open":7916904.744336518,"high":7929021.697833287,"low":7912208.039634526,"close":7916943.033779673},{"time":1788771480,"open":7916943.033779673,"high":7932410.55199887,"low":7912360.59799132,"close":7917696.517338336},{"time":1788771540,"open":7917696.517338336,"high":7930317.436190716,"low":7911639.594855503,"close":7916954.924119872},{"time":1788771600,"open":7948104.344987661,"high":7963120.461632389,"low":7943135.383805482,"close":7948138.164983165},{"time":1788771660,"open":7948138.164983165,"high":7959217.952232996,"low":7943375.112609189,"close":7948118.520540721},{"time":1788771720,"open":7948118.520540721,"high":7960919.046073756,"low":7943107.099205112,"close":7948334.796488635},{"time":1788771780,"open":7948334.796488635,"high":7968063.724979676,"low":7943515.68445977,"close":7948883.290089478},{"time":1788771840,"open":7948883.290089478,"high":7965121.748503872,"low":7943409.385517134,"close":7948928.294781712},{"time":1788771900,"open":7948643.24617666,"high":7960033.20294871,"low":7941641.720050961,"close":7946429.181786937},{"time":1788771960,"open":7946429.181786937,"high":7959532.899172379,"low":7941240.234492333,"close":7946323.010329511},{"time":1788772020,"open":7946323.010329511,"high":7963335.2078725,"low":7940578.287953005,"close":7945376.626577984},{"time":1788772080,"open":7945376.626577984,"high":7974806.498358115,"low":7944057.114063616,"close":7950147.770727187},{"time":1788772140,"open":7950147.770727187,"high":7971039.886028009,"low":7948149.157177299,"close":7954767.55694147},{"time":1788772200,"open":7951740.905262921,"high":7964406.226389689,"low":7948348.155698186,"close":7952897.929724224},{"time":1788772260,"open":7952897.929724224,"high":7969307.337899662,"low":7948629.081583626,"close":7953977.999550812},{"time":1788772320,"open":7953977.999550812,"high":7966006.589331721,"low":7946183.644435414,"close":7951763.238888727},{"time":1788772380,"open":7951763.238888727,"high":7968207.088377015,"low":7947501.044352154,"close":7953179.546506255},{"time":1788772440,"open":7953179.546506255,"high":7965406.453228459,"low":7948391.526392306,"close":7953773.874172658},{"time":1788772500,"open":7924356.280991835,"high":7934849.655961991,"low":7918790.514191872,"close":7923077.557636967},{"time":1788772560,"open":7923077.557636967,"high":7938736.112936339,"low":7917883.714770764,"close":7923636.00533567},{"time":1788772620,"open":7923636.00533567,"high":7936244.79436304,"low":7917409.141421995,"close":7922628.072323607},{"time":1788772680,"open":7922628.072323607,"high":7936444.099848904,"low":7919426.152585171,"close":7924118.689697869},{"time":1788772740,"open":7924118.689697869,"high":7936344.447105971,"low":7918791.073080824,"close":7923417.893383129},{"time":1788772800,"open":7919707.288344022,"high":7930934.485180342,"low":7914155.5347882435,"close":7919303.769731107},{"time":1788772860,"open":7919303.769731107,"high":7930635.666956266,"low":7911989.905282737,"close":7917754.406240191},{"time":1788772920,"open":7917754.406240191,"high":7927149.454342056,"low":7911384.476725896,"close":7916329.712667619},{"time":1788772980,"open":7916329.712667619,"high":7927149.454342056,"low":7911510.098279503,"close":7916351.003577804},{"time":1788773040,"open":7916351.003577804,"high":7928643.545462432,"low":7908187.647117249,"close":7914978.556532349},{"time":1788773100,"open":7916614.071963102,"high":7926296.818291145,"low":7908631.564702733,"close":7911670.901311071},{"time":1788773160,"open":7911670.901311071,"high":7928388.978084812,"low":7907407.5334613435,"close":7913397.788541607},{"time":1788773220,"open":7913397.788541607,"high":7931278.151133209,"low":7910877.600048943,"close":7916698.375594033},{"time":1788773280,"open":7916698.375594033,"high":7930979.271162685,"low":7913328.184876793,"close":7918704.485607158},{"time":1788773340,"open":7918704.485607158,"high":7930481.1378784785,"low":7912639.411128192,"close":7915218.1267864425},{"time":1788773400,"open":7960100.182959839,"high":7975149.165940494,"low":7954570.55949583,"close":7961254.566283989},{"time":1788773460,"open":7961254.566283989,"high":7972944.951293945,"low":7953751.721748361,"close":7959271.113188157},{"time":1788773520,"open":7959271.113188157,"high":7972243.610270043,"low":7954097.18157132,"close":7959942.170437053},{"time":1788773580,"open":7959942.170437053,"high":7971742.652395828,"low":7954556.553155621,"close":7960156.219930915},{"time":1788773640,"open":7960156.219930915,"high":7970740.736647395,"low":7950392.901462406,"close":7957347.152489997},{"time":1788773700,"open":7940185.559371447,"high":7950550.992858509,"low":7931319.583878344,"close":7936799.983846637},{"time":1788773760,"open":7936799.983846637,"high":7952899.423799136,"low":7929786.672448832,"close":7935674.499691447},{"time":1788773820,"open":7935674.499691447,"high":7945952.120231392,"low":7924841.868075106,"close":7932362.066581122},{"time":1788773880,"open":7932362.066581122,"high":7947051.850642224,"low":7925424.734098933,"close":7931332.5994956475},{"time":1788773940,"open":7931332.5994956475,"high":7948251.55654495,"low":7927770.157078151,"close":7933244.065905855},{"time":1788774000,"open":7936526.958578032,"high":7951340.625810283,"low":7933494.985481727,"close":7938307.88339523},{"time":1788774060,"open":7938307.88339523,"high":7951640.676399937,"low":7933931.07467359,"close":7939334.779118373},{"time":1788774120,"open":7939334.779118373,"high":7950340.457178106,"low":7932776.714939195,"close":7938366.4491805555},{"time":1788774180,"open":7938366.4491805555,"high":7950340.457178106,"low":7933190.7715504905,"close":7938462.927052209},{"time":1788774240,"open":7938462.927052209,"high":7950840.541494194,"low":7934189.157438405,"close":7939108.866423612},{"time":1788774300,"open":7944209.058780667,"high":7954947.459285905,"low":7938606.318918537,"close":7943844.111079607},{"time":1788774360,"open":7943844.111079607,"high":7960652.0828649355,"low":7938099.714323943,"close":7944095.801172695},{"time":1788774420,"open":7944095.801172695,"high":7959451.109479876,"low":7939096.717604857,"close":7944989.768066933},{"time":1788774480,"open":7944989.768066933,"high":7950046.280533973,"low":7941890.166199487,"close":7946605.594258989},{"time":1788774540,"open":7946605.594258989,"high":7958450.298325661,"low":7941750.124766404,"close":7946699.036461617},{"time":1788774600,"open":7934563.149460001,"high":7949194.385246542,"low":7929599.372605468,"close":7935162.950677414},{"time":1788774660,"open":7935162.950677414,"high":7951392.807306849,"low":7925932.668782836,"close":7935561.180817204},{"time":1788774720,"open":7935561.180817204,"high":7941399.979759996,"low":7922601.005916874,"close":7929372.692806349},{"time":1788774780,"open":7929372.692806349,"high":7941799.69286187,"low":7921432.193311087,"close":7926643.94175998},{"time":1788774840,"open":7926643.94175998,"high":7941000.266658122,"low":7919842.369167809,"close":7924839.546557717},{"time":1788774900,"open":7937489.098779653,"high":7952975.000005042,"low":7933207.542541522,"close":7938640.279900388},{"time":1788774960,"open":7938640.279900388,"high":7951874.034424875,"low":7934355.916294997,"close":7939313.777058055},{"time":1788775020,"open":7939313.777058055,"high":7954576.404485284,"low":7934467.0520488145,"close":7939975.4076658385},{"time":1788775080,"open":7939975.4076658385,"high":7951874.034424875,"low":7933443.001429493,"close":7940271.09224476},{"time":1788775140,"open":7940271.09224476,"high":7951173.419964769,"low":7931992.831480138,"close":7936637.429291879},{"time":1788775200,"open":7939006.129741027,"high":7958352.105965388,"low":7934579.71386223,"close":7943594.660243626},{"time":1788775260,"open":7943594.660243626,"high":7959353.282478908,"low":7937241.927280774,"close":7944203.909383196},{"time":1788775320,"open":7944203.909383196,"high":7957551.164754573,"low":7937302.035873578,"close":7943053.144922284},{"time":1788775380,"open":7943053.144922284,"high":7959853.870735668,"low":7938295.737217013,"close":7944775.056317235},{"time":1788775440,"open":7944775.056317235,"high":7959353.282478908,"low":7942498.178702139,"close":7947565.075816689},{"time":1788775500,"open":7939996.7123204395,"high":7951573.648604607,"low":7934265.232890113,"close":7939732.6253730245},{"time":1788775560,"open":7939732.6253730245,"high":7954574.317922806,"low":7933991.713901126,"close":7940061.780897703},{"time":1788775620,"open":7940061.780897703,"high":7952073.760157641,"low":7933496.484034036,"close":7939882.604131129},{"time":1788775680,"open":7939882.604131129,"high":7952173.782468247,"low":7930079.993293854,"close":7937740.249750036},{"time":1788775740,"open":7937740.249750036,"high":7951773.693225821,"low":7927958.1923159305,"close":7932803.137444044},{"time":1788775800,"open":7932589.124296327,"high":7947758.423022876,"low":7929122.738867143,"close":7935187.181735518},{"time":1788775860,"open":7935187.181735518,"high":7949658.79565429,"low":7930899.302563879,"close":7935750.703443315},{"time":1788775920,"open":7935750.703443315,"high":7954459.737038915,"low":7932452.08528569,"close":7939409.058703792},{"time":1788775980,"open":7939409.058703792,"high":7949658.79565429,"low":7931883.656229953,"close":7935859.832622542},{"time":1788776040,"open":7935859.832622542,"high":7949258.717205571,"low":7932397.2372429175,"close":7938251.998359927},{"time":1788776100,"open":7911716.411054894,"high":7924779.727902693,"low":7904683.014477972,"close":7911702.9977533445},{"time":1788776160,"open":7911702.9977533445,"high":7925577.210076122,"low":7905495.0140520735,"close":7910014.061248081},{"time":1788776220,"open":7910014.061248081,"high":7932023.652979096,"low":7906494.907702566,"close":7913489.115119726},{"time":1788776280,"open":7913489.115119726,"high":7929066.194584871,"low":7908390.908455685,"close":7914676.3152883155},{"time":1788776340,"open":7914676.3152883155,"high":7926972.803879621,"low":7908716.9380208915,"close":7912588.411057942},{"time":1788776400,"open":7915729.430244199,"high":7930817.607066265,"low":7912248.898176263,"close":7918785.764608915},{"time":1788776460,"open":7918785.764608915,"high":7931116.781595937,"low":7912347.957415362,"close":7919399.121725392},{"time":1788776520,"open":7919399.121725392,"high":7929620.908947579,"low":7912003.921095472,"close":7918917.641836464},{"time":1788776580,"open":7918917.641836464,"high":7930418.70769337,"low":7911916.487432954,"close":7918254.755311454},{"time":1788776640,"open":7918254.755311454,"high":7929521.184104355,"low":7908041.874373706,"close":7917325.408308285},{"time":1788776700,"open":7912696.766309241,"high":7927177.742650992,"low":7904135.396188055,"close":7914846.557000147},{"time":1788776760,"open":7914846.557000147,"high":7928174.408069936,"low":7902832.112424128,"close":7910244.843926655},{"time":1788776820,"open":7910244.843926655,"high":7926579.743399626,"low":7907180.812865013,"close":7913142.214356308},{"time":1788776880,"open":7913142.214356308,"high":7926480.076857732,"low":7908670.609837928,"close":7915246.661559406},{"time":1788776940,"open":7915246.661559406,"high":7926380.410315837,"low":7907985.492404834,"close":7915141.865363313},{"time":1788777000,"open":7943424.9457870005,"high":7953603.399825354,"low":7936083.31000489,"close":7942786.197453675},{"time":1788777060,"open":7942786.197453675,"high":7954403.581258471,"low":7936889.925041193,"close":7943231.117475538},{"time":1788777120,"open":7943231.117475538,"high":7953303.3317879345,"low":7936517.451204321,"close":7942849.8362000715},{"time":1788777180,"open":7942849.8362000715,"high":7953303.3317879345,"low":7935155.713692877,"close":7942100.929052831},{"time":1788777240,"open":7942100.929052831,"high":7955803.898766425,"low":7934659.836242505,"close":7942059.002982124},{"time":1788777300,"open":7944061.1994680865,"high":7956208.794028119,"low":7937603.353817579,"close":7944573.41228248},{"time":1788777360,"open":7944573.41228248,"high":7955208.315079119,"low":7935073.970461862,"close":7942876.89371033},{"time":1788777420,"open":7942876.89371033,"high":7957909.608241419,"low":7935127.3016293645,"close":7943124.448565523},{"time":1788777480,"open":7943124.448565523,"high":7956408.889817919,"low":7936805.715859483,"close":7941429.27194023},{"time":1788777540,"open":7941429.27194023,"high":7955108.267184219,"low":7936557.867257507,"close":7943398.8001953075},{"time":1788777600,"open":7945982.745194504,"high":7959597.549569107,"low":7939615.6938210465,"close":7947465.788721965},{"time":1788777660,"open":7947465.788721965,"high":7960097.951768823,"low":7941786.989555184,"close":7948449.267786314},{"time":1788777720,"open":7948449.267786314,"high":7960398.193088653,"low":7941700.668255366,"close":7948712.732262056},{"time":1788777780,"open":7948712.732262056,"high":7960998.675728313,"low":7942193.927251626,"close":7948881.234218405},{"time":1788777840,"open":7948881.234218405,"high":7961699.238807916,"low":7942331.887782198,"close":7949374.986444057},{"time":1788777900,"open":7944575.906521666,"high":7957192.778731431,"low":7938062.422309851,"close":7945796.15910933},{"time":1788777960,"open":7945796.15910933,"high":7956492.638585482,"low":7933816.099458401,"close":7945381.066256482},{"time":1788778020,"open":7945381.066256482,"high":7954392.2181476345,"low":7936105.692944226,"close":7943238.045942315},{"time":1788778080,"open":7943238.045942315,"high":7952791.897814037,"low":7934373.473289494,"close":7941493.512175835},{"time":1788778140,"open":7941493.512175835,"high":7952091.757668088,"low":7933771.729744561,"close":7940024.007940872},{"time":1788778200,"open":7943539.459699748,"high":7956413.066870802,"low":7937322.369159358,"close":7943928.137542841},{"time":1788778260,"open":7943928.137542841,"high":7962216.796548698,"low":7938220.106894571,"close":7948018.450856554},{"time":1788778320,"open":7948018.450856554,"high":7958514.417271419,"low":7938437.8974846825,"close":7946841.667469546},{"time":1788778380,"open":7946841.667469546,"high":7958914.674490585,"low":7940244.107204244,"close":7947017.041079175},{"time":1788778440,"open":7947017.041079175,"high":7958514.417271419,"low":7938623.363575854,"close":7945839.73786302},{"time":1788778500,"open":7949824.721000281,"high":7962605.871479774,"low":7939726.700871969,"close":7947928.559708866},{"time":1788778560,"open":7947928.559708866,"high":7959001.749880814,"low":7935806.588197284,"close":7945386.332638089},{"time":1788778620,"open":7945386.332638089,"high":7955597.857259574,"low":7936485.817977645,"close":7943414.846842852},{"time":1788778680,"open":7943414.846842852,"high":7954496.597882114,"low":7937147.17292011,"close":7944290.8838651525},{"time":1788778740,"open":7944290.8838651525,"high":7955397.628281854,"low":7937309.827578434,"close":7944397.574272692},{"time":1788778800,"open":7921616.675202121,"high":7932685.013493276,"low":7913476.665127623,"close":7921492.533324428},{"time":1788778860,"open":7921492.533324428,"high":7936578.282338618,"low":7913284.072245704,"close":7921884.67024783},{"time":1788778920,"open":7921884.67024783,"high":7931886.39424295,"low":7912004.204268564,"close":7919979.556519587},{"time":1788778980,"open":7919979.556519587,"high":7928991.399460516,"low":7908491.8717320105,"close":7917461.138456046},{"time":1788779040,"open":7917461.138456046,"high":7929390.70908568,"low":7908795.808257387,"close":7916194.556188016},{"time":1788779100,"open":7922951.799302713,"high":7936958.517351863,"low":7916790.347116933,"close":7924422.222957025},{"time":1788779160,"open":7924422.222957025,"high":7936458.954258335,"low":7916165.073813621,"close":7924552.034205003},{"time":1788779220,"open":7924552.034205003,"high":7935160.090215162,"low":7915059.043273249,"close":7923440.756745346},{"time":1788779280,"open":7923440.756745346,"high":7934560.614502929,"low":7912031.0254887445,"close":7921642.714267222},{"time":1788779340,"open":7921642.714267222,"high":7935659.6533086905,"low":7913042.626320482,"close":7921725.614557176},{"time":1788779400,"open":7918197.838280494,"high":7933523.825542408,"low":7911885.48782322,"close":7919854.269240451},{"time":1788779460,"open":7919854.269240451,"high":7938617.099901707,"low":7912508.333726925,"close":7924136.557170936},{"time":1788779520,"open":7924136.557170936,"high":7938916.704275783,"low":7919883.812296734,"close":7927028.129991742},{"time":1788779580,"open":7927028.129991742,"high":7938716.968026399,"low":7919749.196377175,"close":7927091.2120562075},{"time":1788779640,"open":7927091.2120562075,"high":7941613.14364247,"low":7920339.709789504,"close":7928496.491415012},{"time":1788779700,"open":7927099.32758448,"high":7939015.462078027,"low":7918483.751100346,"close":7926847.026189221},{"time":1788779760,"open":7926847.026189221,"high":7928201.65012538,"low":7919016.773393705,"close":7926686.549241861},{"time":1788779820,"open":7926686.549241861,"high":7938915.611552149,"low":7919464.08478404,"close":7924771.827818376},{"time":1788779880,"open":7924771.827818376,"high":7939115.312603906,"low":7920555.417051206,"close":7928065.7490113275},{"time":1788779940,"open":7928065.7490113275,"high":7942410.3799578985,"low":7921021.3723906055,"close":7929106.8554439405},{"time":1788780000,"open":7940604.434517647,"high":7954527.221652988,"low":7934746.893645007,"close":7941802.239190965},{"time":1788780060,"open":7941802.239190965,"high":7957327.090440859,"low":7935217.9930448765,"close":7942172.399273949},{"time":1788780120,"open":7942172.399273949,"high":7956227.141988481,"low":7936830.505487116,"close":7944435.376450228},{"time":1788780180,"open":7944435.376450228,"high":7955027.198222251,"low":7936311.88366072,"close":7938011.442397211},{"time":1788780240,"open":7938011.442397211,"high":7955027.198222251,"low":7935965.928369473,"close":7938633.434053749},{"time":1788780300,"open":7942211.171656121,"high":7958312.202934362,"low":7940543.554716244,"close":7946947.566257603},{"time":1788780360,"open":7946947.566257603,"high":7960313.010517657,"low":7940469.723760594,"close":7947863.971803232},{"time":1788780420,"open":7947863.971803232,"high":7958812.404830186,"low":7945467.88655321,"close":7947594.053349953},{"time":1788780480,"open":7947594.053349953,"high":7957511.879901044,"low":7939352.66689177,"close":7946688.30741816},{"time":1788780540,"open":7946688.30741816,"high":7957511.879901044,"low":7945391.667655142,"close":7946795.01062254},{"time":1788780600,"open":7945028.776652519,"high":7959043.862794424,"low":7939220.608465452,"close":7945733.922150428},{"time":1788780660,"open":7945733.922150428,"high":7956943.481760964,"low":7935949.477589689,"close":7944028.669506452},{"time":1788780720,"open":7944028.669506452,"high":7959343.917227776,"low":7936996.750872307,"close":7945854.272896783},{"time":1788780780,"open":7945854.272896783,"high":7958143.699494369,"low":7938869.158988428,"close":7946065.2062698025},{"time":1788780840,"open":7946065.2062698025,"high":7957243.536194315,"low":7938711.0428507915,"close":7945629.789055134},{"time":1788780900,"open":7949958.852682645,"high":7962379.508510471,"low":7943342.8953019865,"close":7949211.037245863},{"time":1788780960,"open":7949211.037245863,"high":7960378.055752129,"low":7939876.323200109,"close":7943597.081140537},{"time":1788781020,"open":7943597.081140537,"high":7961078.564217549,"low":7939739.819681181,"close":7946242.322952142},{"time":1788781080,"open":7946242.322952142,"high":7957075.658700866,"low":7939154.08662486,"close":7942098.795488032},{"time":1788781140,"open":7942098.795488032,"high":7957776.167166285,"low":7939221.14042838,"close":7945769.832176605},{"time":1788781200,"open":7943070.414112382,"high":7955572.863388432,"low":7936041.057837016,"close":7943031.62084951},{"time":1788781260,"open":7943031.62084951,"high":7955272.747467776,"low":7937986.975195207,"close":7944293.008957864},{"time":1788781320,"open":7944293.008957864,"high":7957573.636192805,"low":7937927.667602175,"close":7944005.753699236},{"time":1788781380,"open":7944005.753699236,"high":7955772.940668869,"low":7936462.003338365,"close":7942966.622490739},{"time":1788781440,"open":7942966.622490739,"high":7954472.438346026,"low":7936053.684480933,"close":7942727.552110498},{"time":1788781500,"open":7947077.453742198,"high":7960129.986717472,"low":7940671.408097174,"close":7947430.543547342},{"time":1788781560,"open":7947430.543547342,"high":7958128.118173023,"low":7939589.582548402,"close":7947149.88671436},{"time":1788781620,"open":7947149.88671436,"high":7962031.761834698,"low":7939544.190754109,"close":7947016.030630142},{"time":1788781680,"open":7947016.030630142,"high":7963332.976388589,"low":7938428.026451484,"close":7944987.781478945},{"time":1788781740,"open":7944987.781478945,"high":7960530.360426361,"low":7939735.652311953,"close":7947915.132229242},{"time":1788781800,"open":7943606.900361635,"high":7953614.271932006,"low":7935250.681797774,"close":7942202.797937137},{"time":1788781860,"open":7942202.797937137,"high":7954514.62446892,"low":7935166.547031979,"close":7942008.455666522},{"time":1788781920,"open":7942008.455666522,"high":7955715.094518139,"low":7931936.959124564,"close":7940626.578260683},{"time":1788781980,"open":7940626.578260683,"high":7955715.094518139,"low":7933922.076608495,"close":7942892.016463305},{"time":1788782040,"open":7942892.016463305,"high":7955414.977005835,"low":7936435.520033129,"close":7944392.5396097945},{"time":1788782100,"open":7947882.699650373,"high":7957408.732659328,"low":7940106.092023384,"close":7946871.456963733},{"time":1788782160,"open":7946871.456963733,"high":7958709.8132238565,"low":7938729.625352745,"close":7945126.824209373},{"time":1788782220,"open":7945126.824209373,"high":7956207.735215147,"low":7937351.627466389,"close":7944813.205273263},{"time":1788782280,"open":7944813.205273263,"high":7960311.143149431,"low":7937261.610171243,"close":7945686.915067885},{"time":1788782340,"open":7945686.915067885,"high":7958109.314501766,"low":7940436.627716015,"close":7948432.0880924035},{"time":1788782400,"open":7947257.390022547,"high":7958534.279500649,"low":7939599.177132844,"close":7946847.636435942},{"time":1788782460,"open":7946847.636435942,"high":7958134.006184357,"low":7938430.433458333,"close":7946244.114529465},{"time":1788782520,"open":7946244.114529465,"high":7958234.074513431,"low":7938082.356200981,"close":7946163.5579730645},{"time":1788782580,"open":7946163.5579730645,"high":7956332.776261045,"low":7937147.427322876,"close":7945408.514642778},{"time":1788782640,"open":7945408.514642778,"high":7957133.322893628,"low":7938104.171201899,"close":7945322.479390086},{"time":1788782700,"open":7946003.057180524,"high":7958915.75828099,"low":7939060.993042096,"close":7946556.966300031},{"time":1788782760,"open":7946556.966300031,"high":7965020.449223238,"low":7940395.675854917,"close":7950227.884445391},{"time":1788782820,"open":7950227.884445391,"high":7965921.141329471,"low":7945108.423608744,"close":7953483.2022160925},{"time":1788782880,"open":7953483.2022160925,"high":7965120.526123931,"low":7947109.365211142,"close":7954053.887349432},{"time":1788782940,"open":7954053.887349432,"high":7964319.910918389,"low":7945289.889750133,"close":7952677.3471363075},{"time":1788783000,"open":7956192.132871158,"high":7966838.630921304,"low":7948508.897646698,"close":7955827.50453213},{"time":1788783060,"open":7955827.50453213,"high":7966037.661873807,"low":7947122.220622424,"close":7954940.88619394},{"time":1788783120,"open":7954940.88619394,"high":7964635.9660406895,"low":7946255.437604059,"close":7953518.302814206},{"time":1788783180,"open":7953518.302814206,"high":7965136.571695374,"low":7945336.922491795,"close":7949424.995322892},{"time":1788783240,"open":7949424.995322892,"high":7963534.633600382,"low":7943117.917300832,"close":7952375.183737271},{"time":1788783300,"open":7946202.171035913,"high":7956052.394044225,"low":7937142.092015351,"close":7945059.804503673},{"time":1788783360,"open":7945059.804503673,"high":7955752.263807797,"low":7936409.9302996835,"close":7943769.921614722},{"time":1788783420,"open":7943769.921614722,"high":7954851.873098515,"low":7936493.929609491,"close":7943662.07485519},{"time":1788783480,"open":7943662.07485519,"high":7955051.9599228,"low":7936871.0347899925,"close":7944104.32232179},{"time":1788783540,"open":7944104.32232179,"high":7961454.738299919,"low":7937021.645480543,"close":7948004.327862242},{"time":1788783600,"open":7959639.880719167,"high":7974111.880722927,"low":7954731.345584436,"close":7962502.630797069},{"time":1788783660,"open":7962502.630797069,"high":7978219.665458567,"low":7955705.055616773,"close":7964046.638891997},{"time":1788783720,"open":7964046.638891997,"high":7974612.830080932,"low":7955719.050650075,"close":7963606.100792791},{"time":1788783780,"open":7963606.100792791,"high":7973811.3111081235,"low":7953856.158848906,"close":7961969.755219223},{"time":1788783840,"open":7961969.755219223,"high":7973410.551621719,"low":7954339.662256111,"close":7962112.116964312},{"time":1788783900,"open":7957970.553377532,"high":7970965.452921532,"low":7951281.214493283,"close":7959072.266001161},{"time":1788783960,"open":7959072.266001161,"high":7980392.227894883,"low":7953201.155134676,"close":7961697.485375291},{"time":1788784020,"open":7961697.485375291,"high":7973669.172359081,"low":7953868.946064968,"close":7961228.495492086},{"time":1788784080,"open":7961228.495492086,"high":7974470.274414651,"low":7955373.245192898,"close":7962398.306318902},{"time":1788784140,"open":7962398.306318902,"high":7973268.621331296,"low":7955172.151114699,"close":7962344.692584856},{"time":1788784200,"open":7956163.515896215,"high":7966978.904365203,"low":7947628.249234784,"close":7955087.263584319},{"time":1788784260,"open":7955087.263584319,"high":7966378.544245812,"low":7947705.46986451,"close":7955277.202687146},{"time":1788784320,"open":7955277.202687146,"high":7966978.904365203,"low":7946757.61211666,"close":7954734.65407499},{"time":1788784380,"open":7954734.65407499,"high":7965678.124106522,"low":7946899.05597792,"close":7954213.183321801},{"time":1788784440,"open":7954213.183321801,"high":7967179.024405001,"low":7945952.202061649,"close":7954112.652498464},{"time":1788784500,"open":7952714.49861461,"high":7965278.361589208,"low":7944613.273207812,"close":7953046.429792343},{"time":1788784560,"open":7953046.429792343,"high":7963077.428094,"low":7944704.266230869,"close":7952268.230233249},{"time":1788784620,"open":7952268.230233249,"high":7962877.343230799,"low":7943971.309584789,"close":7952109.970052353},{"time":1788784680,"open":7952109.970052353,"high":7962377.131072798,"low":7942952.985626006,"close":7951343.26700127},{"time":1788784740,"open":7951343.26700127,"high":7961376.706756794,"low":7941050.692785012,"close":7947193.197652757},{"time":1788784800,"open":7951865.261156403,"high":7963654.678692865,"low":7945782.8943884075,"close":7952880.688597986},{"time":1788784860,"open":7952880.688597986,"high":7967558.627263294,"low":7945060.190301717,"close":7953121.568161822},{"time":1788784920,"open":7953121.568161822,"high":7965957.007336964,"low":7947215.965705955,"close":7954028.651606289},{"time":1788784980,"open":7954028.651606289,"high":7965957.007336964,"low":7947207.752005524,"close":7954166.477261823},{"time":1788785040,"open":7954166.477261823,"high":7955106.806015898,"low":7947176.186648556,"close":7954146.671030641},{"time":1788785100,"open":7955221.620332263,"high":7965631.945898264,"low":7948314.979524351,"close":7955280.6328098085},{"time":1788785160,"open":7955280.6328098085,"high":7969236.077740812,"low":7948314.604461079,"close":7955965.589048317},{"time":1788785220,"open":7955965.589048317,"high":7970437.455021662,"low":7949798.153635,"close":7957632.482707},{"time":1788785280,"open":7957632.482707,"high":7972539.865263148,"low":7950437.290577571,"close":7959244.12095661},{"time":1788785340,"open":7959244.12095661,"high":7972239.520942936,"low":7953378.967357052,"close":7961137.197908265},{"time":1788785400,"open":7960633.841579516,"high":7972536.330198915,"low":7951971.350297579,"close":7959592.645203797},{"time":1788785460,"open":7959592.645203797,"high":7976740.884825019,"low":7954928.435797433,"close":7962055.631620357},{"time":1788785520,"open":7962055.631620357,"high":7978142.403033721,"low":7955966.231724066,"close":7963261.879108698},{"time":1788785580,"open":7963261.879108698,"high":7980144.571903295,"low":7956485.947791708,"close":7965619.8585501425},{"time":1788785640,"open":7965619.8585501425,"high":7980144.571903295,"low":7959612.480574959,"close":7968456.617120111},{"time":1788785700,"open":7961150.113487473,"high":7975227.75088283,"low":7952981.9663775535,"close":7961186.2930766335},{"time":1788785760,"open":7961186.2930766335,"high":7971727.168090458,"low":7952058.103450824,"close":7959837.355182699},{"time":1788785820,"open":7959837.355182699,"high":7973927.534417091,"low":7953087.488993564,"close":7960806.195510812},{"time":1788785880,"open":7960806.195510812,"high":7973627.484463459,"low":7954500.203745872,"close":7962047.2398229325},{"time":1788785940,"open":7962047.2398229325,"high":7981983.894114706,"low":7953189.91300608,"close":7962108.888023873},{"time":1788786000,"open":7958860.077243512,"high":7971173.780432804,"low":7948666.946959155,"close":7957226.736355054},{"time":1788786060,"open":7957226.736355054,"high":7966574.891745844,"low":7947044.392266739,"close":7955000.602816196},{"time":1788786120,"open":7955000.602816196,"high":7964175.471561344,"low":7943781.061861443,"close":7950171.252382732},{"time":1788786180,"open":7950171.252382732,"high":7962475.88226399,"low":7943423.439778827,"close":7950659.856892874},{"time":1788786240,"open":7950659.856892874,"high":7969274.239453407,"low":7944460.026683805,"close":7954246.544796725},{"time":1788786300,"open":7957462.836736427,"high":7969796.1686407775,"low":7944784.100800485,"close":7955003.568471995},{"time":1788786360,"open":7955003.568471995,"high":7968095.892116126,"low":7946814.838024653,"close":7954866.34920806},{"time":1788786420,"open":7954866.34920806,"high":7968195.908382282,"low":7946552.724669717,"close":7954184.966737567},{"time":1788786480,"open":7954184.966737567,"high":7965395.452929913,"low":7945936.452268364,"close":7951451.78992286},{"time":1788786540,"open":7951451.78992286,"high":7968996.03851153,"low":7947007.767196007,"close":7956493.639560943},{"time":1788786600,"open":7963328.086937646,"high":7982748.275437232,"low":7956682.7935858825,"close":7967188.407531022},{"time":1788786660,"open":7967188.407531022,"high":7983048.581970804,"low":7960404.09968415,"close":7970072.436509399},{"time":1788786720,"open":7970072.436509399,"high":7977542.962188633,"low":7956517.135643658,"close":7965553.082551838},{"time":1788786780,"open":7965553.082551838,"high":7976141.531698626,"low":7956646.818895966,"close":7963991.927029066},{"time":1788786840,"open":7963991.927029066,"high":7982047.560192228,"low":7957919.482457485,"close":7966750.689615488},{"time":1788786900,"open":7963581.1416284125,"high":7980572.986383428,"low":7957785.020235416,"close":7965614.258748939},{"time":1788786960,"open":7965614.258748939,"high":7975870.055815696,"low":7954444.181064285,"close":7963040.480024091},{"time":1788787020,"open":7963040.480024091,"high":7973268.434650567,"low":7953762.834568532,"close":7961963.185615444},{"time":1788787080,"open":7961963.185615444,"high":7975169.619348161,"low":7953817.9548342675,"close":7962451.806562319},{"time":1788787140,"open":7962451.806562319,"high":7976470.429930725,"low":7956900.217796278,"close":7962422.73804031},{"time":1788787200,"open":7960787.624423195,"high":7976132.975023155,"low":7957129.393400688,"close":7963992.237134102},{"time":1788787260,"open":7963992.237134102,"high":7977733.643892314,"low":7957100.863784402,"close":7964593.575380524},{"time":1788787320,"open":7964593.575380524,"high":7976032.933218832,"low":7957128.891104303,"close":7964233.7066953},{"time":1788787380,"open":7964233.7066953,"high":7977833.685696637,"low":7956794.872457652,"close":7963842.826288483},{"time":1788787440,"open":7963842.826288483,"high":7978333.894718249,"low":7957755.726619534,"close":7966151.465409073},{"time":1788787500,"open":7965540.283143258,"high":7976121.231725208,"low":7957353.610796305,"close":7964526.615500007},{"time":1788787560,"open":7964526.615500007,"high":7975420.992823083,"low":7957688.857439074,"close":7964082.061847248},{"time":1788787620,"open":7964082.061847248,"high":7975721.095209708,"low":7954888.555430718,"close":7959743.90101239},{"time":1788787680,"open":7959743.90101239,"high":7974820.788049832,"low":7955619.407023042,"close":7963104.759354144},{"time":1788787740,"open":7963104.759354144,"high":7977721.7777872095,"low":7955737.678931776,"close":7963979.899157316},{"time":1788787800,"open":7963310.555931579,"high":7976151.048114735,"low":7953636.664767055,"close":7963033.77120794},{"time":1788787860,"open":7963033.77120794,"high":7974750.688015494,"low":7954272.699698586,"close":7962436.836630101},{"time":1788787920,"open":7962436.836630101,"high":7973050.250752129,"low":7947626.642696357,"close":7958339.660599276},{"time":1788787980,"open":7958339.660599276,"high":7964047.935828434,"low":7941541.967948019,"close":7950904.100293464},{"time":1788788040,"open":7950904.100293464,"high":7959746.829809336,"low":7933006.794039509,"close":7944386.418192383},{"time":1788788100,"open":7946478.686692143,"high":7957040.644594355,"low":7931190.988999763,"close":7941114.383865435},{"time":1788788160,"open":7941114.383865435,"high":7952738.405817084,"low":7928134.173905448,"close":7937650.525015604},{"time":1788788220,"open":7937650.525015604,"high":7954239.1867859,"low":7926263.161215957,"close":7935491.527908806},{"time":1788788280,"open":7935491.527908806,"high":7956440.3322068285,"low":7933124.222656474,"close":7941640.113346824},{"time":1788788340,"open":7941640.113346824,"high":7956440.3322068285,"low":7937228.321219356,"close":7944305.9215966975},{"time":1788788400,"open":7953230.848135853,"high":7965078.3975904975,"low":7938999.259727047,"close":7948923.162415229},{"time":1788788460,"open":7948923.162415229,"high":7962073.463587383,"low":7939936.649887706,"close":7948172.105947779},{"time":1788788520,"open":7948172.105947779,"high":7961672.8057203,"low":7939939.335899753,"close":7948404.982863635},{"time":1788788580,"open":7948404.982863635,"high":7960671.161052596,"low":7940862.95975683,"close":7948662.585448701},{"time":1788788640,"open":7948662.585448701,"high":7960270.503185513,"low":7941454.701234216,"close":7948778.279045549},{"time":1788788700,"open":7944148.4627470225,"high":7956234.629920235,"low":7935397.1212156,"close":7943254.73272712},{"time":1788788760,"open":7943254.73272712,"high":7954232.507413398,"low":7932441.192646506,"close":7941324.305685436},{"time":1788788820,"open":7941324.305685436,"high":7951930.066530535,"low":7931188.175218113,"close":7939195.851206476},{"time":1788788880,"open":7939195.851206476,"high":7953031.233909295,"low":7933706.324315497,"close":7941414.810348975},{"time":1788788940,"open":7941414.810348975,"high":7953031.233909295,"low":7933492.689586773,"close":7941256.238266613},{"time":1788789000,"open":7939548.576124059,"high":7950220.109122358,"low":7929490.422808674,"close":7937313.662268693},{"time":1788789060,"open":7937313.662268693,"high":7949719.686128141,"low":7930555.908264859,"close":7938051.376143795},{"time":1788789120,"open":7938051.376143795,"high":7951921.547302695,"low":7929977.322180012,"close":7937969.118534199},{"time":1788789180,"open":7937969.118534199,"high":7956325.269651803,"low":7932868.985381583,"close":7941676.633288856},{"time":1788789240,"open":7941676.633288856,"high":7958927.469221731,"low":7937010.01350633,"close":7945895.072253878},{"time":1788789300,"open":7943575.521293378,"high":7955303.393897739,"low":7934720.004529051,"close":7943113.926643271},{"time":1788789360,"open":7943113.926643271,"high":7954002.673927413,"low":7932846.585297261,"close":7941200.833774836},{"time":1788789420,"open":7941200.833774836,"high":7952701.953957086,"low":7933535.678455016,"close":7940945.0274088355},{"time":1788789480,"open":7940945.0274088355,"high":7952701.953957086,"low":7933062.765143079,"close":7940586.250336817},{"time":1788789540,"open":7940586.250336817,"high":7951301.178604428,"low":7931751.890004422,"close":7939340.930266431},{"time":1788789600,"open":7934579.175381805,"high":7948132.176315868,"low":7924576.915913548,"close":7933658.292253868},{"time":1788789660,"open":7933658.292253868,"high":7948432.16243311,"low":7927789.41201267,"close":7935364.719126187},{"time":1788789720,"open":7935364.719126187,"high":7949232.125412421,"low":7928538.848168978,"close":7936777.14379484},{"time":1788789780,"open":7936777.14379484,"high":7949232.125412421,"low":7930718.648053371,"close":7937599.611239995},{"time":1788789840,"open":7937599.611239995,"high":7947832.190198627,"low":7924700.082538449,"close":7933939.396039229},{"time":1788789900,"open":7934794.109327806,"high":7944888.1666384125,"low":7920615.498780685,"close":7930078.476453252},{"time":1788789960,"open":7930078.476453252,"high":7940787.914702052,"low":7910255.9617957305,"close":7920976.69916782},{"time":1788790020,"open":7920976.69916782,"high":7945909.579085709,"low":7906208.290757617,"close":7917093.6607105145},{"time":1788790080,"open":7917093.6607105145,"high":7930687.294078336,"low":7905414.937211834,"close":7913951.263119893},{"time":1788790140,"open":7913951.263119893,"high":7927187.079010712,"low":7904516.92997242,"close":7913105.383787721},{"time":1788790200,"open":7916924.840508545,"high":7937872.246663168,"low":7910710.764039755,"close":7920049.62825062},{"time":1788790260,"open":7920049.62825062,"high":7937416.815186434,"low":7914770.697698697,"close":7923849.990965133},{"time":1788790320,"open":7923849.990965133,"high":7934215.073898842,"low":7913032.383153971,"close":7921722.826044308},{"time":1788790380,"open":7921722.826044308,"high":7931213.441441724,"low":7908671.030456085,"close":7916857.245196753},{"time":1788790440,"open":7916857.245196753,"high":7932414.094424572,"low":7909243.4207439,"close":7919044.097869488},{"time":1788790500,"open":7930240.649098125,"high":7945038.787360991,"low":7922997.4340829,"close":7930525.214518024},{"time":1788790560,"open":7930525.214518024,"high":7946835.817333334,"low":7923653.038446341,"close":7932681.964224153},{"time":1788790620,"open":7932681.964224153,"high":7947637.384372012,"low":7922586.615341645,"close":7933814.781593697},{"time":1788790680,"open":7933814.781593697,"high":7942727.786260109,"low":7918042.090833457,"close":7923602.080049404},{"time":1788790740,"open":7923602.080049404,"high":7940222.889264241,"low":7920953.052524321,"close":7927864.934234327},{"time":1788790800,"open":7908864.615446618,"high":7919993.483837238,"low":7897610.389200413,"close":7904002.646745179},{"time":1788790860,"open":7904002.646745179,"high":7918094.324675341,"low":7894174.357562374,"close":7903863.51447342},{"time":1788790920,"open":7903863.51447342,"high":7919393.74936506,"low":7895887.689927143,"close":7905214.761150176},{"time":1788790980,"open":7905214.761150176,"high":7917494.590203163,"low":7895910.136192951,"close":7904829.148898188},{"time":1788791040,"open":7904829.148898188,"high":7917594.545948526,"low":7895594.876131633,"close":7903488.173609484},{"time":1788791100,"open":7906811.791093687,"high":7921724.077754864,"low":7899553.356816098,"close":7908310.332158332},{"time":1788791160,"open":7908310.332158332,"high":7922924.051106371,"low":7903053.946852193,"close":7910519.900173003},{"time":1788791220,"open":7910519.900173003,"high":7921424.084416986,"low":7898162.1958371475,"close":7906948.31849685},{"time":1788791280,"open":7906948.31849685,"high":7921124.09107911,"low":7900248.677103712,"close":7907961.646579775},{"time":1788791340,"open":7907961.646579775,"high":7918524.148817511,"low":7896928.905628214,"close":7905384.010519336},{"time":1788791400,"open":7911953.930262661,"high":7924304.341847906,"low":7900752.949859389,"close":7909856.970545427},{"time":1788791460,"open":7909856.970545427,"high":7927607.011031413,"low":7900651.606849194,"close":7910363.0401293915},{"time":1788791520,"open":7910363.0401293915,"high":7929108.224296644,"low":7902775.333585101,"close":7911782.813311008},{"time":1788791580,"open":7911782.813311008,"high":7922102.562392234,"low":7900708.32507989,"close":7910753.31851743},{"time":1788791640,"open":7910753.31851743,"high":7927106.6066096695,"low":7900078.492171263,"close":7909346.19217734},{"time":1788791700,"open":7903948.753288715,"high":7921797.060375209,"low":7898848.240995039,"close":7906917.344215306},{"time":1788791760,"open":7906917.344215306,"high":7919996.833793466,"low":7897764.965819092,"close":7905488.247756028},{"time":1788791820,"open":7905488.247756028,"high":7923497.274369079,"low":7900366.485100182,"close":7905342.134850475},{"time":1788791880,"open":7905342.134850475,"high":7918896.695326844,"low":7898857.401082674,"close":7905431.877633357},{"time":1788791940,"open":7905431.877633357,"high":7917396.506508725,"low":7898002.143466064,"close":7903677.610557114},{"time":1788792000,"open":7873419.189986175,"high":7886886.305149303,"low":7865161.555875499,"close":7872116.203139187},{"time":1788792060,"open":7872116.203139187,"high":7883100.376552303,"low":7864190.109312971,"close":7872781.179646206},{"time":1788792120,"open":7872781.179646206,"high":7886985.934849224,"low":7860007.195326733,"close":7869897.066149925},{"time":1788792180,"open":7869897.066149925,"high":7889377.047647329,"low":7865606.999072459,"close":7873057.009031189},{"time":1788792240,"open":7873057.009031189,"high":7890174.085246698,"low":7866511.045255918,"close":7874466.98317038},{"time":1788792300,"open":7878435.279071189,"high":7891259.579332722,"low":7868984.915173408,"close":7876342.92928077},{"time":1788792360,"open":7876342.92928077,"high":7894549.016289471,"low":7870858.581396435,"close":7878517.857358567},{"time":1788792420,"open":7878517.857358567,"high":7891757.978871623,"low":7869362.875124686,"close":7876793.235751903},{"time":1788792480,"open":7876793.235751903,"high":7892854.457857206,"low":7871451.2824199535,"close":7877919.138598042},{"time":1788792540,"open":7877919.138598042,"high":7894648.696197251,"low":7873215.030708061,"close":7881506.818897017},{"time":1788792600,"open":7880217.23351873,"high":7893356.960522936,"low":7874592.196806275,"close":7881042.541197281},{"time":1788792660,"open":7881042.541197281,"high":7895449.89608065,"low":7875034.750491015,"close":7881284.858071544},{"time":1788792720,"open":7881284.858071544,"high":7904120.629105467,"low":7875621.9149240395,"close":7888069.6111459425},{"time":1788792780,"open":7888069.6111459425,"high":7907110.537045059,"low":7885364.153105203,"close":7892425.425930936},{"time":1788792840,"open":7892425.425930936,"high":7912293.044140352,"low":7890309.776015862,"close":7898005.010684785},{"time":1788792900,"open":7896923.026390268,"high":7908119.954179079,"low":7886745.581327937,"close":7894464.596316897},{"time":1788792960,"open":7894464.596316897,"high":7906824.50489917,"low":7888341.070797282,"close":7892299.389780793},{"time":1788793020,"open":7892299.389780793,"high":7906027.305342303,"low":7887002.981197424,"close":7892502.555680567},{"time":1788793080,"open":7892502.555680567,"high":7903934.656505526,"low":7885418.401214877,"close":7891338.608059306},{"time":1788793140,"open":7891338.608059306,"high":7902340.257391792,"low":7884689.7567000305,"close":7890356.489169026},{"time":1788793200,"open":7893251.231159411,"high":7906435.633916962,"low":7885554.244217927,"close":7891613.074242778},{"time":1788793260,"open":7891613.074242778,"high":7904940.3363679,"low":7883279.341102935,"close":7889414.753523888},{"time":1788793320,"open":7889414.753523888,"high":7905638.141890795,"low":7883259.378029484,"close":7889921.107707644},{"time":1788793380,"open":7889921.107707644,"high":7901251.93574688,"low":7881018.821608609,"close":7887910.671190188},{"time":1788793440,"open":7887910.671190188,"high":7899457.578688006,"low":7880081.402735787,"close":7886460.792156605},{"time":1788793500,"open":7881917.017840592,"high":7893511.509323759,"low":7873202.520373917,"close":7879864.488831385},{"time":1788793560,"open":7879864.488831385,"high":7889028.2012178935,"low":7867484.937471454,"close":7875395.18487703},{"time":1788793620,"open":7875395.18487703,"high":7890821.524460239,"low":7868902.81212904,"close":7877347.432277366},{"time":1788793680,"open":7877347.432277366,"high":7888131.539596721,"low":7870334.698353981,"close":7875812.3165822225},{"time":1788793740,"open":7875812.3165822225,"high":7892017.0732884705,"low":7872420.215025697,"close":7878388.699464736},{"time":1788793800,"open":7878031.812174086,"high":7892855.06330935,"low":7872213.719558634,"close":7878503.752734108},{"time":1788793860,"open":7878503.752734108,"high":7890962.196747831,"low":7871120.555849778,"close":7877382.759006911},{"time":1788793920,"open":7877382.759006911,"high":7887774.21096001,"low":7869810.179017089,"close":7875487.0555702485},{"time":1788793980,"open":7875487.0555702485,"high":7888670.831962835,"low":7870860.839753024,"close":7876789.819293076},{"time":1788794040,"open":7876789.819293076,"high":7888371.958295227,"low":7868437.1219042735,"close":7874984.138881056},{"time":1788794100,"open":7875834.378790265,"high":7889323.278961732,"low":7866285.142091259,"close":7874145.458104453},{"time":1788794160,"open":7874145.458104453,"high":7885836.043039885,"low":7866516.685958511,"close":7872732.7208470935},{"time":1788794220,"open":7872732.7208470935,"high":7886035.313663991,"low":7864225.394617,"close":7871326.419049063},{"time":1788794280,"open":7871326.419049063,"high":7890912.8109580735,"low":7836513.675869212,"close":7864603.910955356},{"time":1788794340,"open":7864603.910955356,"high":7899386.445479061,"low":7864603.910955356,"close":7879005.050545103},{"time":1788794400,"open":7879532.069748871,"high":7902106.951459503,"low":7871977.279363222,"close":7881968.227533494},{"time":1788794460,"open":7881968.227533494,"high":7897124.85263127,"low":7871736.68110777,"close":7880897.506931968},{"time":1788794520,"open":7880897.506931968,"high":7893039.5315921195,"low":7872281.572991264,"close":7879177.226348858},{"time":1788794580,"open":7879177.226348858,"high":7892541.321709296,"low":7873521.239773186,"close":7879072.921094158},{"time":1788794640,"open":7879072.921094158,"high":7895032.371123413,"low":7874418.017706907,"close":7881083.47365637},{"time":1788794700,"open":7879565.661157993,"high":7894109.608935877,"low":7871980.191887774,"close":7878820.99651297},{"time":1788794760,"open":7878820.99651297,"high":7893711.11778954,"low":7871149.833539559,"close":7878561.821828245},{"time":1788794820,"open":7878561.821828245,"high":7889028.846820081,"low":7870796.198143811,"close":7877682.967527114},{"time":1788794880,"open":7877682.967527114,"high":7890523.188618844,"low":7869019.114811287,"close":7876353.045444172},{"time":1788794940,"open":7876353.045444172,"high":7886837.145515227,"low":7866991.442123307,"close":7872691.634535839},{"time":1788795000,"open":7877645.604615178,"high":7891401.274898176,"low":7866108.017019085,"close":7874475.645122881},{"time":1788795060,"open":7874475.645122881,"high":7887114.799463686,"low":7859210.511473194,"close":7868337.302172215},{"time":1788795120,"open":7868337.302172215,"high":7883326.751405298,"low":7859531.98582127,"close":7865212.40351289},{"time":1788795180,"open":7865212.40351289,"high":7879439.017871689,"low":7854579.423886849,"close":7865321.156541679},{"time":1788795240,"open":7865321.156541679,"high":7877445.308367275,"low":7849195.110312739,"close":7859399.294864249},{"time":1788795300,"open":7855313.13991391,"high":7876936.582502632,"low":7848723.122836676,"close":7857625.186616823},{"time":1788795360,"open":7857625.186616823,"high":7876139.513318099,"low":7847700.290040152,"close":7856493.430028598},{"time":1788795420,"open":7856493.430028598,"high":7869762.9598418325,"low":7842846.109515483,"close":7854167.816282055},{"time":1788795480,"open":7854167.816282055,"high":7867969.554176632,"low":7840697.497309566,"close":7851592.179668424},{"time":1788795540,"open":7851592.179668424,"high":7868866.257009232,"low":7842293.188557121,"close":7849403.38374989},{"time":1788795600,"open":7844156.4659316605,"high":7861415.854213297,"low":7832478.592295853,"close":7842736.143072385},{"time":1788795660,"open":7842736.143072385,"high":7864479.316942421,"low":7829410.474378849,"close":7839291.933334776},{"time":1788795720,"open":7839291.933334776,"high":7864486.308557353,"low":7828422.096558525,"close":7837934.662739521},{"time":1788795780,"open":7837934.662739521,"high":7863008.926983795,"low":7835006.840500193,"close":7842227.229672177},{"time":1788795840,"open":7842227.229672177,"high":7862013.256502234,"low":7835911.4070364,"close":7841670.257528912},{"time":1788795900,"open":7842084.960319891,"high":7857948.281005567,"low":7832541.575303118,"close":7838727.615934696},{"time":1788795960,"open":7838727.615934696,"high":7857749.136378149,"low":7831206.972595607,"close":7838786.579559202},{"time":1788796020,"open":7838786.579559202,"high":7861234.1673579775,"low":7834364.758115619,"close":7841703.90098325},{"time":1788796080,"open":7841703.90098325,"high":7864121.76445555,"low":7838968.6574844,"close":7847423.6577448705},{"time":1788796140,"open":7847423.6577448705,"high":7864719.198337807,"low":7843677.027311088,"close":7849226.18820604},{"time":1788796200,"open":7854395.184452178,"high":7871791.517112532,"low":7848543.090529452,"close":7855023.585747432},{"time":1788796260,"open":7855023.585747432,"high":7870695.50037049,"low":7847010.473288074,"close":7854200.6786645595},{"time":1788796320,"open":7854200.6786645595,"high":7870695.50037049,"low":7848174.617881867,"close":7853899.363736014},{"time":1788796380,"open":7853899.363736014,"high":7867008.898601806,"low":7848302.170228394,"close":7854236.829162196},{"time":1788796440,"open":7854236.829162196,"high":7865912.8818597635,"low":7848176.773524134,"close":7853013.25461598},{"time":1788796500,"open":7854867.721561024,"high":7872155.497268644,"low":7845835.580290849,"close":7855097.1338435365},{"time":1788796560,"open":7855097.1338435365,"high":7865577.84388881,"low":7842681.190085381,"close":7849457.73649458},{"time":1788796620,"open":7849457.73649458,"high":7866674.119452116,"low":7841910.81774663,"close":7848742.372907598},{"time":1788796680,"open":7848742.372907598,"high":7872255.15868349,"low":7846742.235214773,"close":7856546.487457204},{"time":1788796740,"open":7856546.487457204,"high":7871059.221705339,"low":7848079.517387023,"close":7853591.796943023},{"time":1788796800,"open":7849611.532709199,"high":7872050.650119994,"low":7845000.363241963,"close":7853845.516107934},{"time":1788796860,"open":7853845.516107934,"high":7871154.151969325,"low":7850147.52739222,"close":7855568.736084782},{"time":1788796920,"open":7855568.736084782,"high":7873943.2573269615,"low":7850642.758045969,"close":7856870.763228368},{"time":1788796980,"open":7856870.763228368,"high":7875337.81000578,"low":7854149.001591515,"close":7859163.198671171},{"time":1788797040,"open":7859163.198671171,"high":7874341.700949482,"low":7849543.801193665,"close":7857286.941095121},{"time":1788797100,"open":7858057.296192219,"high":7873121.314716729,"low":7848454.928480718,"close":7852900.55779215},{"time":1788797160,"open":7852900.55779215,"high":7871029.28060848,"low":7851628.711242903,"close":7855685.466308291},{"time":1788797220,"open":7855685.466308291,"high":7869534.970531159,"low":7848131.497454758,"close":7851361.983768217},{"time":1788797280,"open":7851361.983768217,"high":7871925.866654873,"low":7851361.983768217,"close":7854563.990501593},{"time":1788797340,"open":7854563.990501593,"high":7874316.762778586,"low":7853055.641692167,"close":7857878.17068487},{"time":1788797400,"open":7862981.620319082,"high":7878234.664303085,"low":7859581.1387527045,"close":7862484.614510085},{"time":1788797460,"open":7862484.614510085,"high":7876141.271483174,"low":7860465.610932191,"close":7862158.257136065},{"time":1788797520,"open":7862158.257136065,"high":7877437.181324071,"low":7860484.701364233,"close":7863405.423696615},{"time":1788797580,"open":7863405.423696615,"high":7877636.552068824,"low":7862038.413989548,"close":7864695.856047388},{"time":1788797640,"open":7864695.856047388,"high":7877636.552068824,"low":7862403.30802412,"close":7866164.993381002},{"time":1788797700,"open":7862116.503365034,"high":7871589.476626516,"low":7855485.50607454,"close":7858711.970510594},{"time":1788797760,"open":7858711.970510594,"high":7869696.42935032,"low":7850627.465234991,"close":7854613.61357774},{"time":1788797820,"open":7854613.61357774,"high":7871290.574425012,"low":7852598.219317255,"close":7855118.354002578},{"time":1788797880,"open":7855118.354002578,"high":7872087.646962358,"low":7853674.806718379,"close":7859281.80422726},{"time":1788797940,"open":7859281.80422726,"high":7872187.281029526,"low":7855979.759095581,"close":7858639.384838769},{"time":1788798000,"open":7863937.470187053,"high":7876995.993819543,"low":7860854.363419329,"close":7863104.851369457},{"time":1788798060,"open":7863104.851369457,"high":7875799.578965914,"low":7859166.139911462,"close":7861835.088511841},{"time":1788798120,"open":7861835.088511841,"high":7874403.76163668,"low":7856442.134574039,"close":7859455.496670561},{"time":1788798180,"open":7859455.496670561,"high":7877095.6950573465,"low":7857118.558038872,"close":7861141.027164902},{"time":1788798240,"open":7861141.027164902,"high":7873007.944307446,"low":7855769.1776568275,"close":7858717.549138037},{"time":1788798300,"open":7855355.413353765,"high":7868543.450354201,"low":7851437.535523619,"close":7853941.880563255},{"time":1788798360,"open":7853941.880563255,"high":7871931.842188942,"low":7850914.843541039,"close":7854664.204274954},{"time":1788798420,"open":7854664.204274954,"high":7868244.474604076,"low":7850114.538870608,"close":7852506.688245421},{"time":1788798480,"open":7852506.688245421,"high":7871433.549272069,"low":7850893.092376403,"close":7854912.010956729},{"time":1788798540,"open":7854912.010956729,"high":7869839.011938073,"low":7851326.062976475,"close":7854170.777295656},{"time":1788798600,"open":7855922.379547738,"high":7872690.597346872,"low":7854425.909051468,"close":7857314.070148643},{"time":1788798660,"open":7857314.070148643,"high":7872491.235729294,"low":7855303.185249169,"close":7857903.635033638},{"time":1788798720,"open":7857903.635033638,"high":7882459.316608194,"low":7857903.635033638,"close":7865588.192544901},{"time":1788798780,"open":7865588.192544901,"high":7878870.8074917905,"low":7861620.8139908295,"close":7864556.595398784},{"time":1788798840,"open":7864556.595398784,"high":7882658.678225772,"low":7861499.834119083,"close":7866162.105252433},{"time":1788798900,"open":7866747.005509281,"high":7887662.868417107,"low":7864066.228011969,"close":7868464.830603873},{"time":1788798960,"open":7868464.830603873,"high":7883743.246213518,"low":7867303.899883709,"close":7870413.410053306},{"time":1788799020,"open":7870413.410053306,"high":7890920.798104259,"low":7869294.022551535,"close":7874166.941183991},{"time":1788799080,"open":7874166.941183991,"high":7889325.7865729835,"low":7871820.442962029,"close":7874716.806405876},{"time":1788799140,"open":7874716.806405876,"high":7890821.109883554,"low":7873470.065566437,"close":7876122.561429692},{"time":1788799200,"open":7871367.902299917,"high":7882172.083936175,"low":7867806.420813345,"close":7870217.071682781},{"time":1788799260,"open":7870217.071682781,"high":7885559.437326814,"low":7867876.260151918,"close":7870972.806461768},{"time":1788799320,"open":7870972.806461768,"high":7885061.297122309,"low":7861381.626872052,"close":7871508.670517604},{"time":1788799380,"open":7871508.670517604,"high":7884363.900836,"low":7868166.008104707,"close":7871395.526492446},{"time":1788799440,"open":7871395.526492446,"high":7881574.315690768,"low":7866939.509631814,"close":7870100.906539984},{"time":1788799500,"open":7873580.854310545,"high":7888448.187883026,"low":7870512.555804821,"close":7873767.300936079},{"time":1788799560,"open":7873767.300936079,"high":7885657.369257978,"low":7869895.793152847,"close":7872732.629961437},{"time":1788799620,"open":7872732.629961437,"high":7883364.91110169,"low":7868949.087527257,"close":7871022.244863381},{"time":1788799680,"open":7871022.244863381,"high":7883663.927382945,"low":7868007.586550258,"close":7870582.42457707},{"time":1788799740,"open":7870582.42457707,"high":7881471.141320408,"low":7869650.359912327,"close":7871095.411595921},{"time":1788799800,"open":7869040.691363164,"high":7883399.555530798,"low":7866391.814739012,"close":7868587.150436207},{"time":1788799860,"open":7868587.150436207,"high":7883299.909456076,"low":7866116.936939412,"close":7868525.8193745995},{"time":1788799920,"open":7868525.8193745995,"high":7883798.139829684,"low":7868525.8193745995,"close":7871393.345046974},{"time":1788799980,"open":7871393.345046974,"high":7884495.662352736,"low":7869156.735572231,"close":7871721.7152165305},{"time":1788800040,"open":7871721.7152165305,"high":7885492.123099953,"low":7868852.645577896,"close":7870705.629300772},{"time":1788800100,"open":7870554.647747222,"high":7883945.839615868,"low":7868203.597919886,"close":7870801.972193878},{"time":1788800160,"open":7870801.972193878,"high":7882650.465493764,"low":7867881.915170898,"close":7870024.138306506},{"time":1788800220,"open":7870024.138306506,"high":7884344.416268824,"low":7867559.734937357,"close":7871100.883157526},{"time":1788800280,"open":7871100.883157526,"high":7885540.146227689,"low":7866285.32842273,"close":7870117.921199031},{"time":1788800340,"open":7870117.921199031,"high":7885141.569574734,"low":7867070.177614254,"close":7871206.294291959},{"time":1788800400,"open":7869625.970252578,"high":7883956.94434088,"low":7868855.790078365,"close":7870659.25920778},{"time":1788800460,"open":7870659.25920778,"high":7882861.078609455,"low":7867349.485436622,"close":7870554.544765222},{"time":1788800520,"open":7870554.544765222,"high":7882562.206137249,"low":7867710.644217443,"close":7870178.2695780955},{"time":1788800580,"open":7870178.2695780955,"high":7885351.682544512,"low":7868453.7463034205,"close":7870547.855343886},{"time":1788800640,"open":7870547.855343886,"high":7882462.581979847,"low":7868798.668518388,"close":7870802.809621188},{"time":1788800700,"open":7866754.578058209,"high":7884482.30133278,"low":7865018.880085479,"close":7868911.531376599},{"time":1788800760,"open":7868911.531376599,"high":7884681.447167147,"low":7865333.171294235,"close":7870186.833752106},{"time":1788800820,"open":7870186.833752106,"high":7885378.457587431,"low":7868024.465394875,"close":7871966.828551459},{"time":1788800880,"open":7871966.828551459,"high":7887569.061765466,"low":7869727.38800585,"close":7871807.225989218},{"time":1788800940,"open":7871807.225989218,"high":7886473.759676448,"low":7870208.341926806,"close":7873405.834222688},{"time":1788801000,"open":7870985.445007181,"high":7886040.1993506085,"low":7868295.1166683985,"close":7871357.879403052},{"time":1788801060,"open":7871357.879403052,"high":7892733.868421769,"low":7870637.66085822,"close":7872577.85634555},{"time":1788801120,"open":7872577.85634555,"high":7885940.657043458,"low":7870594.219550131,"close":7873182.082361987},{"time":1788801180,"open":7873182.082361987,"high":7887931.50318646,"low":7870594.219550131,"close":7874088.081510722},{"time":1788801240,"open":7874088.081510722,"high":7892311.364701063,"low":7874088.081510722,"close":7876941.555851565},{"time":1788801300,"open":7875103.368940146,"high":7886588.347015963,"low":7869940.602047477,"close":7873341.72394113},{"time":1788801360,"open":7873341.72394113,"high":7887284.980559556,"low":7870992.201943021,"close":7873660.519771016},{"time":1788801420,"open":7873660.519771016,"high":7886787.385171276,"low":7872038.011286696,"close":7874519.237237313},{"time":1788801480,"open":7874519.237237313,"high":7887284.980559556,"low":7872881.970859625,"close":7874722.404384369},{"time":1788801540,"open":7874722.404384369,"high":7886289.789782994,"low":7871842.088465639,"close":7873830.4465720365},{"time":1788801600,"open":7873013.339276569,"high":7886964.020769184,"low":7872348.77820277,"close":7874622.272715976},{"time":1788801660,"open":7874622.272715976,"high":7888556.160770097,"low":7868085.578142453,"close":7872801.751843875},{"time":1788801720,"open":7872801.751843875,"high":7886068.442018671,"low":7868691.853926809,"close":7871908.021810018},{"time":1788801780,"open":7871908.021810018,"high":7885172.863268158,"low":7869289.459456406,"close":7872520.34986385},{"time":1788801840,"open":7872520.34986385,"high":7882784.653266789,"low":7867452.871031574,"close":7870069.29250587},{"time":1788801900,"open":7869602.572902067,"high":7884108.23088233,"low":7866246.114177852,"close":7869266.710919066},{"time":1788801960,"open":7869266.710919066,"high":7882118.173904762,"low":7866997.031630329,"close":7869073.081999292},{"time":1788802020,"open":7869073.081999292,"high":7882416.682451397,"low":7866940.175087367,"close":7869907.562460329},{"time":1788802080,"open":7869907.562460329,"high":7885998.7850110205,"low":7867542.088325492,"close":7872033.348502836},{"time":1788802140,"open":7872033.348502836,"high":7886297.293557656,"low":7868886.802628301,"close":7872198.290446712},{"time":1788802200,"open":7859902.9795788955,"high":7870602.149029216,"low":7856882.375627057,"close":7859042.377956662},{"time":1788802260,"open":7859042.377956662,"high":7869409.9797628615,"low":7856890.234782655,"close":7858990.64728104},{"time":1788802320,"open":7858990.64728104,"high":7870105.411834902,"low":7855715.616558371,"close":7858335.729796939},{"time":1788802380,"open":7858335.729796939,"high":7870701.496468078,"low":7855161.375025496,"close":7858221.377762465},{"time":1788802440,"open":7858221.377762465,"high":7868019.115618782,"low":7853134.479044383,"close":7855940.459683495},{"time":1788802500,"open":7857216.215146875,"high":7868402.560429763,"low":7855198.052206693,"close":7856845.137432696},{"time":1788802560,"open":7856845.137432696,"high":7872476.4668925805,"low":7853112.701736126,"close":7857021.428868043},{"time":1788802620,"open":7857021.428868043,"high":7871880.285458998,"low":7857021.428868043,"close":7859683.664072837},{"time":1788802680,"open":7859683.664072837,"high":7875258.6469159685,"low":7857814.080350414,"close":7860750.225372642},{"time":1788802740,"open":7860750.225372642,"high":7875457.374060497,"low":7858352.826450643,"close":7861984.45246545},{"time":1788802800,"open":7860083.739586598,"high":7874447.459920141,"low":7856508.8633144265,"close":7859682.836111641},{"time":1788802860,"open":7859682.836111641,"high":7875043.497220937,"low":7858502.7330213105,"close":7860755.111744962},{"time":1788802920,"open":7860755.111744962,"high":7876136.232272397,"low":7858438.178301072,"close":7862367.5346652595},{"time":1788802980,"open":7862367.5346652595,"high":7875242.176321203,"low":7858768.864832796,"close":7862168.05544538},{"time":1788803040,"open":7862168.05544538,"high":7873454.064418813,"low":7859393.820187211,"close":7860528.378376165},{"time":1788803100,"open":7860686.80590476,"high":7875400.900403735,"low":7859277.0489209425,"close":7861888.353723521},{"time":1788803160,"open":7861888.353723521,"high":7874804.851089914,"low":7860044.875085409,"close":7862732.353034723},{"time":1788803220,"open":7862732.353034723,"high":7876493.657479073,"low":7860184.683487633,"close":7862787.671263592},{"time":1788803280,"open":7862787.671263592,"high":7873414.069357667,"low":7859048.124844148,"close":7861672.724973842},{"time":1788803340,"open":7861672.724973842,"high":7876195.6328221625,"low":7859006.624359998,"close":7861534.319505123},{"time":1788803400,"open":7861824.290901715,"high":7878969.775411381,"low":7861824.290901715,"close":7865319.045223452},{"time":1788803460,"open":7865319.045223452,"high":7881453.405823885,"low":7862447.441630104,"close":7866759.669650362},{"time":1788803520,"open":7866759.669650362,"high":7880857.334524885,"low":7863501.725202306,"close":7867281.1418984765},{"time":1788803580,"open":7867281.1418984765,"high":7878870.430194882,"low":7863504.409520901,"close":7865474.330445887},{"time":1788803640,"open":7865474.330445887,"high":7879565.846710383,"low":7861956.789451987,"close":7866329.079393728},{"time":1788803700,"open":7867933.092928697,"high":7878191.595122525,"low":7862767.4355581915,"close":7864947.017289006},{"time":1788803760,"open":7864947.017289006,"high":7878589.057017972,"low":7864317.448351019,"close":7866192.446246667},{"time":1788803820,"open":7866192.446246667,"high":7877595.402279355,"low":7863674.991774311,"close":7865118.267890873},{"time":1788803880,"open":7865118.267890873,"high":7880377.6355474815,"low":7862721.642080396,"close":7864744.573062172},{"time":1788803940,"open":7864744.573062172,"high":7879185.249861142,"low":7864744.573062172,"close":7866321.396197947},{"time":1788804000,"open":7866442.882449606,"high":7883281.615118036,"low":7864800.7189095635,"close":7869204.02266023},{"time":1788804060,"open":7869204.02266023,"high":7880896.806915315,"low":7866294.40903097,"close":7868503.328091482},{"time":1788804120,"open":7868503.328091482,"high":7878810.099737935,"low":7863293.86634438,"close":7866914.101248705},{"time":1788804180,"open":7866914.101248705,"high":7877319.594611234,"low":7862850.440468878,"close":7865142.214279984},{"time":1788804240,"open":7865142.214279984,"high":7877617.695636574,"low":7760148.423727023,"close":7862121.341818938},{"time":1788804300,"open":7863861.827604933,"high":7879262.222939065,"low":7863861.827604933,"close":7866757.649333788},{"time":1788804360,"open":7866757.649333788,"high":7881846.3370931875,"low":7863682.992151707,"close":7867580.307933961},{"time":1788804420,"open":7867580.307933961,"high":7884828.007271023,"low":7865116.593242752,"close":7868502.704193698},{"time":1788804480,"open":7868502.704193698,"high":7880653.669022054,"low":7862331.451702895,"close":7866407.445068648},{"time":1788804540,"open":7866407.445068648,"high":7880951.836039837,"low":7862834.92436584,"close":7865755.8009232255},{"time":1788804600,"open":7862552.409749155,"high":7877742.256160446,"low":7860475.436435722,"close":7863959.118673863},{"time":1788804660,"open":7863959.118673863,"high":7878338.347334268,"low":7861394.059715419,"close":7864854.681799873},{"time":1788804720,"open":7864854.681799873,"high":7879331.832623969,"low":7864008.404257717,"close":7867038.072455008},{"time":1788804780,"open":7867038.072455008,"high":7879331.832623969,"low":7860316.897992061,"close":7865035.144745803},{"time":1788804840,"open":7865035.144745803,"high":7876152.679696924,"low":7861440.79884966,"close":7864274.432263354},{"time":1788804900,"open":7862855.428194123,"high":7876022.830192394,"low":7861154.790537625,"close":7862055.051507282},{"time":1788804960,"open":7862055.051507282,"high":7875724.838383859,"low":7861342.9511056235,"close":7863627.54094551},{"time":1788805020,"open":7863627.54094551,"high":7875526.177178169,"low":7859822.038812458,"close":7863530.860846074},{"time":1788805080,"open":7863530.860846074,"high":7875029.524163943,"low":7860081.726365657,"close":7863046.145432799},{"time":1788805140,"open":7863046.145432799,"high":7877910.111646451,"low":7860168.894334112,"close":7864559.940836599},{"time":1788805200,"open":7861452.256886481,"high":7873009.908029363,"low":7858918.167369082,"close":7862142.533223273},{"time":1788805260,"open":7862142.533223273,"high":7873009.908029363,"low":7859083.990976455,"close":7861106.07298686},{"time":1788805320,"open":7861106.07298686,"high":7873009.908029363,"low":7856074.771014641,"close":7860283.0860297},{"time":1788805380,"open":7860283.0860297,"high":7869435.4193459,"low":7852705.387496913,"close":7857866.023917683},{"time":1788805440,"open":7857866.023917683,"high":7867846.757708807,"low":7853408.542451197,"close":7856969.958496881},{"time":1788805500,"open":7856562.671045298,"high":7871708.213255755,"low":7854042.095014564,"close":7857726.541192483},{"time":1788805560,"open":7857726.541192483,"high":7870119.633971266,"low":7854578.126849757,"close":7857205.605932927},{"time":1788805620,"open":7857205.605932927,"high":7868928.1995079005,"low":7852224.0537041575,"close":7855972.8446657425},{"time":1788805680,"open":7855972.8446657425,"high":7867240.334018132,"low":7852698.320402598,"close":7855695.007946678},{"time":1788805740,"open":7855695.007946678,"high":7867339.620223412,"low":7853251.242728738,"close":7855833.3779086},{"time":1788805800,"open":7855847.947300619,"high":7867552.783733688,"low":7852001.005507352,"close":7856138.868083605},{"time":1788805860,"open":7856138.868083605,"high":7866559.919839526,"low":7852348.616346527,"close":7854788.120191843},{"time":1788805920,"open":7854788.120191843,"high":7866559.919839526,"low":7850358.757102367,"close":7853590.363031886},{"time":1788805980,"open":7853590.363031886,"high":7863978.473714703,"low":7849413.832348473,"close":7852715.380325686},{"time":1788806040,"open":7852715.380325686,"high":7865765.628724195,"low":7848400.995144465,"close":7849785.44402606},{"time":1788806100,"open":7848790.608973884,"high":7867746.982632111,"low":7848790.608973884,"close":7852757.006652971},{"time":1788806160,"open":7852757.006652971,"high":7868044.804051463,"low":7850969.318079042,"close":7854094.23879813},{"time":1788806220,"open":7854094.23879813,"high":7865364.411277296,"low":7849541.046711034,"close":7852570.410871308},{"time":1788806280,"open":7852570.410871308,"high":7863279.661341832,"low":7848969.596345478,"close":7851605.469848928},{"time":1788806340,"open":7851605.469848928,"high":7863776.0303740855,"low":7848422.59404878,"close":7851869.759789173},{"time":1788806400,"open":7838893.575169295,"high":7850284.620450319,"low":7836463.262155343,"close":7839245.024342347},{"time":1788806460,"open":7839245.024342347,"high":7850482.839938766,"low":7836292.329875543,"close":7839693.726911167},{"time":1788806520,"open":7839693.726911167,"high":7856032.985615279,"low":7837107.54643627,"close":7841098.595483736},{"time":1788806580,"open":7841098.595483736,"high":7854744.558940374,"low":7837241.058386638,"close":7841562.255903292},{"time":1788806640,"open":7841562.255903292,"high":7856330.314847949,"low":7838436.027482746,"close":7842716.2747409865},{"time":1788806700,"open":7846081.597994539,"high":7858214.195824076,"low":7843687.17397347,"close":7847224.184620678},{"time":1788806760,"open":7847224.184620678,"high":7857817.586734525,"low":7843185.497882588,"close":7846705.325332314},{"time":1788806820,"open":7846705.325332314,"high":7858313.348096464,"low":7842504.99074246,"close":7846817.922018189},{"time":1788806880,"open":7846817.922018189,"high":7860792.154906159,"low":7842680.944131825,"close":7847245.433365459},{"time":1788806940,"open":7847245.433365459,"high":7865650.616253163,"low":7843890.375612826,"close":7850548.05674989},{"time":1788807000,"open":7859205.5232038135,"high":7874225.475966788,"low":7857458.551325233,"close":7861430.248031721},{"time":1788807060,"open":7861430.248031721,"high":7873828.429502691,"low":7855975.871019731,"close":7859241.852627777},{"time":1788807120,"open":7859241.852627777,"high":7880484.805177196,"low":7858645.284834467,"close":7862038.218927026},{"time":1788807180,"open":7862038.218927026,"high":7874622.522430885,"low":7857834.868350447,"close":7862213.903117134},{"time":1788807240,"open":7862213.903117134,"high":7873232.859806546,"low":7859855.8056973955,"close":7862156.355572194},{"time":1788807300,"open":7858935.031752827,"high":7870006.997663937,"low":7856263.376694483,"close":7859811.118266373},{"time":1788807360,"open":7859811.118266373,"high":7869312.451041686,"low":7850999.068057883,"close":7858153.868359609},{"time":1788807420,"open":7858153.868359609,"high":7867030.369282864,"low":7850140.633546231,"close":7853714.077745863},{"time":1788807480,"open":7853714.077745863,"high":7870006.997663937,"low":7852175.813817616,"close":7857206.898000844},{"time":1788807540,"open":7857206.898000844,"high":7868221.020635293,"low":7853005.505483299,"close":7855877.604101327},{"time":1788807600,"open":7846837.793910196,"high":7859067.900021477,"low":7844138.817335794,"close":7847932.478271635},{"time":1788807660,"open":7847932.478271635,"high":7857085.764584707,"low":7843027.41862496,"close":7847097.742667428},{"time":1788807720,"open":7847097.742667428,"high":7858374.1526186075,"low":7842675.84513505,"close":7845606.5459037945},{"time":1788807780,"open":7845606.5459037945,"high":7856094.696866322,"low":7834607.357664016,"close":7843302.270443692},{"time":1788807840,"open":7843302.270443692,"high":7859167.0067933155,"low":7841374.990899243,"close":7845007.383397759},{"time":1788807900,"open":7845610.875218525,"high":7859077.7870988315,"low":7843277.117193694,"close":7846622.1916062925},{"time":1788807960,"open":7846622.1916062925,"high":7858681.329515585,"low":7844025.000482104,"close":7846942.537417839},{"time":1788808020,"open":7846942.537417839,"high":7857789.299953279,"low":7843185.317716438,"close":7846903.3048763},{"time":1788808080,"open":7846903.3048763,"high":7857690.185557467,"low":7842550.62156087,"close":7845484.742139677},{"time":1788808140,"open":7845484.742139677,"high":7857194.613578409,"low":7840894.404244666,"close":7844495.997738196},{"time":1788808200,"open":7843788.806838563,"high":7857675.543409375,"low":7840810.653149637,"close":7844503.57148444},{"time":1788808260,"open":7844503.57148444,"high":7854999.695975123,"low":7841403.02000511,"close":7844087.72366412},{"time":1788808320,"open":7844087.72366412,"high":7854801.485054067,"low":7842087.033574678,"close":7844079.244581791},{"time":1788808380,"open":7844079.244581791,"high":7855396.117817234,"low":7841558.779348755,"close":7844115.480401675},{"time":1788808440,"open":7844115.480401675,"high":7855098.80143565,"low":7842253.775854717,"close":7844561.387710856},{"time":1788808500,"open":7844695.661851634,"high":7855332.363100606,"low":7842412.414683629,"close":7845083.847853294},{"time":1788808560,"open":7845083.847853294,"high":7858107.363493823,"low":7843165.104078447,"close":7845695.826180611},{"time":1788808620,"open":7845695.826180611,"high":7857512.720552419,"low":7842398.060663418,"close":7845387.610680794},{"time":1788808680,"open":7845387.610680794,"high":7857512.720552419,"low":7843616.171986498,"close":7846374.424660356},{"time":1788808740,"open":7846374.424660356,"high":7857611.82770932,"low":7843325.49549993,"close":7845873.737302919},{"time":1788808800,"open":7844413.078855168,"high":7856347.161405488,"low":7841610.327972583,"close":7844290.558859843},{"time":1788808860,"open":7844290.558859843,"high":7858923.467767223,"low":7842108.244374392,"close":7845294.782396068},{"time":1788808920,"open":7845294.782396068,"high":7861202.508010297,"low":7844644.539110708,"close":7848331.685943946},{"time":1788808980,"open":7848331.685943946,"high":7860806.153185414,"low":7846407.476814473,"close":7849788.72682579},{"time":1788809040,"open":7849788.72682579,"high":7863778.814372032,"low":7846697.652211772,"close":7849892.30075012},{"time":1788809100,"open":7850384.83685104,"high":7862884.892844084,"low":7846668.639378968,"close":7850492.110576558},{"time":1788809160,"open":7850492.110576558,"high":7860605.709604196,"low":7846761.862217195,"close":7849035.989840304},{"time":1788809220,"open":7849035.989840304,"high":7862884.892844084,"low":7847079.310102579,"close":7849934.378976036},{"time":1788809280,"open":7849934.378976036,"high":7862092.133456297,"low":7847042.2137152925,"close":7850123.593788808},{"time":1788809340,"open":7850123.593788808,"high":7862092.133456297,"low":7846541.643082144,"close":7849920.592460477},{"time":1788809400,"open":7851711.978986097,"high":7866265.118478227,"low":7850065.699077204,"close":7852822.798057945},{"time":1788809460,"open":7852822.798057945,"high":7867454.528926696,"low":7850233.673887484,"close":7853324.648909452},{"time":1788809520,"open":7853324.648909452,"high":7879745.103560861,"low":7851506.424507714,"close":7860873.8591395505},{"time":1788809580,"open":7860873.8591395505,"high":7874690.1091548735,"low":7857603.07529958,"close":7860833.565946552},{"time":1788809640,"open":7860833.565946552,"high":7883469.644234736,"low":7858153.364654507,"close":7862600.992115088},{"time":1788809700,"open":7859841.80729678,"high":7880150.550586816,"low":7857750.321646146,"close":7863821.82085508},{"time":1788809760,"open":7863821.82085508,"high":7879060.640286977,"low":7860967.993561274,"close":7865314.206141586},{"time":1788809820,"open":7865314.206141586,"high":7877078.985196362,"low":7860190.812511563,"close":7864149.0586157385},{"time":1788809880,"open":7864149.0586157385,"high":7874601.916333093,"low":7860257.94649007,"close":7863208.492119618},{"time":1788809940,"open":7863208.492119618,"high":7875790.909387462,"low":7860005.27163057,"close":7862715.289219319},{"time":1788810000,"open":7862720.952432566,"high":7872130.517460416,"low":7859332.0567379845,"close":7861363.666359046},{"time":1788810060,"open":7861363.666359046,"high":7873121.345719378,"low":7856681.402028334,"close":7860537.295428385},{"time":1788810120,"open":7860537.295428385,"high":7872130.517460416,"low":7857484.041414876,"close":7859808.791677147},{"time":1788810180,"open":7859808.791677147,"high":7871139.689201453,"low":7858168.278387007,"close":7860525.302104431},{"time":1788810240,"open":7860525.302104431,"high":7871139.689201453,"low":7858363.155919928,"close":7860160.486122007},{"time":1788810300,"open":7863246.887486006,"high":7875816.349416623,"low":7860985.567089746,"close":7863545.50577596},{"time":1788810360,"open":7863545.50577596,"high":7877699.662327403,"low":7860017.462173535,"close":7864108.245436919},{"time":1788810420,"open":7864108.245436919,"high":7874230.401702282,"low":7860980.566733188,"close":7863082.287886881},{"time":1788810480,"open":7863082.287886881,"high":7874230.401702282,"low":7860974.699511454,"close":7863018.391478672},{"time":1788810540,"open":7863018.391478672,"high":7877798.78405955,"low":7860237.028477917,"close":7863778.309566783},{"time":1788810600,"open":7862799.85442293,"high":7877809.678398762,"low":7861764.93050555,"close":7864739.591537617},{"time":1788810660,"open":7864739.591537617,"high":7877215.022005555,"low":7862067.2242734,"close":7864879.825866069},{"time":1788810720,"open":7864879.825866069,"high":7878007.897196498,"low":7862573.153943302,"close":7865226.668918859},{"time":1788810780,"open":7865226.668918859,"high":7878206.115994233,"low":7862719.667863957,"close":7865328.469275276},{"time":1788810840,"open":7865328.469275276,"high":7878007.897196498,"low":7861532.107759951,"close":7864496.888074946},{"time":1788810900,"open":7866829.206685742,"high":7877072.642567862,"low":7862757.457421855,"close":7867133.214203016},{"time":1788810960,"open":7867133.214203016,"high":7877469.197732046,"low":7863092.460926235,"close":7865140.700421691},{"time":1788811020,"open":7865140.700421691,"high":7877766.614105185,"low":7863639.127237831,"close":7866035.702583334},{"time":1788811080,"open":7866035.702583334,"high":7876081.254657401,"low":7862432.18040258,"close":7864748.397435615},{"time":1788811140,"open":7864748.397435615,"high":7879650.251135061,"low":7862454.946859742,"close":7865664.421067572},{"time":1788811200,"open":7860858.052628105,"high":7876420.587943443,"low":7859316.447109911,"close":7862254.757405749},{"time":1788811260,"open":7862254.757405749,"high":7873745.476230115,"low":7858627.0682071075,"close":7862071.276081814},{"time":1788811320,"open":7862071.276081814,"high":7872160.224844438,"low":7858008.954382357,"close":7860727.350492111},{"time":1788811380,"open":7860727.350492111,"high":7872358.381267648,"low":7856573.579125737,"close":7859803.174240311},{"time":1788811440,"open":7859803.174240311,"high":7870773.1298819715,"low":7855744.859167703,"close":7858776.455719584},{"time":1788811500,"open":7863081.50860458,"high":7871813.38250247,"low":7854824.630989517,"close":7859333.816153068},{"time":1788811560,"open":7859333.816153068,"high":7869136.805357791,"low":7853560.997676171,"close":7856375.245125129},{"time":1788811620,"open":7856375.245125129,"high":7864774.975936832,"low":7851136.317809195,"close":7853619.56912109},{"time":1788811680,"open":7853619.56912109,"high":7869136.805357791,"low":7849578.032178321,"close":7853869.90056725},{"time":1788811740,"open":7853869.90056725,"high":7867550.685568351,"low":7852557.888258671,"close":7855656.224815057},{"time":1788811800,"open":7853955.910910289,"high":7864460.242750325,"low":7849099.948137612,"close":7851536.2638769},{"time":1788811860,"open":7851536.2638769,"high":7864063.798629708,"low":7851037.32503228,"close":7853027.116948872},{"time":1788811920,"open":7853027.116948872,"high":7862676.244207546,"low":7847296.271968886,"close":7851104.62943048},{"time":1788811980,"open":7851104.62943048,"high":7863766.465539244,"low":7848958.122111672,"close":7851074.372646081},{"time":1788812040,"open":7851074.372646081,"high":7864361.13172017,"low":7847994.459169484,"close":7850015.359105719},{"time":1788812100,"open":7849429.556653362,"high":7862485.9114808375,"low":7847708.476842314,"close":7850657.057986887},{"time":1788812160,"open":7850657.057986887,"high":7862882.326017062,"low":7847653.6848707115,"close":7850072.296231036},{"time":1788812220,"open":7850072.296231036,"high":7862882.326017062,"low":7849396.862730977,"close":7851042.750174389},{"time":1788812280,"open":7851042.750174389,"high":7864071.569625736,"low":7849789.024723636,"close":7851468.42467969},{"time":1788812340,"open":7851468.42467969,"high":7864864.398698186,"low":7851468.42467969,"close":7853300.817114248},{"time":1788812400,"open":7854158.456996067,"high":7864533.927927549,"low":7849633.94373851,"close":7852183.607798463},{"time":1788812460,"open":7852183.607798463,"high":7863741.012272164,"low":7848648.659753518,"close":7850957.229438305},{"time":1788812520,"open":7850957.229438305,"high":7860569.349650628,"low":7845681.955952811,"close":7848879.190872558},{"time":1788812580,"open":7848879.190872558,"high":7858686.17496909,"low":7844692.8324763775,"close":7846509.101793465},{"time":1788812640,"open":7846509.101793465,"high":7861758.723133704,"low":7844913.887898681,"close":7848132.885439286},{"time":1788812700,"open":7845302.524256855,"high":7857932.660789347,"low":7843731.050861192,"close":7846335.646969189},{"time":1788812760,"open":7846335.646969189,"high":7856941.873667826,"low":7843995.1501429295,"close":7844242.5603748},{"time":1788812820,"open":7844242.5603748,"high":7858428.054350109,"low":7844173.710648662,"close":7845573.920202488},{"time":1788812880,"open":7845573.920202488,"high":7857932.660789347,"low":7845130.890392472,"close":7846556.049707978},{"time":1788812940,"open":7846556.049707978,"high":7857635.424652891,"low":7845240.421346215,"close":7846535.074096092},{"time":1788813000,"open":7846836.088417493,"high":7860215.762614615,"low":7845649.687529678,"close":7847098.906705479},{"time":1788813060,"open":7847098.906705479,"high":7859324.019996897,"low":7845897.596667986,"close":7847745.077841788},{"time":1788813120,"open":7847745.077841788,"high":7862098.33036313,"low":7845408.052613966,"close":7847690.351333739},{"time":1788813180,"open":7847690.351333739,"high":7860116.680101535,"low":7847549.240212664,"close":7848814.722130709},{"time":1788813240,"open":7848814.722130709,"high":7860116.680101535,"low":7846312.849209629,"close":7849379.974976902},{"time":1788813300,"open":7849167.616785116,"high":7860102.191102446,"low":7846196.477937091,"close":7848389.06154113},{"time":1788813360,"open":7848389.06154113,"high":7860102.191102446,"low":7845097.107652698,"close":7848124.2617402645},{"time":1788813420,"open":7848124.2617402645,"high":7858913.233112591,"low":7844996.372516508,"close":7847182.426496946},{"time":1788813480,"open":7847182.426496946,"high":7858021.514620199,"low":7845627.103380501,"close":7846886.810039713},{"time":1788813540,"open":7846886.810039713,"high":7848758.5410809,"low":7844282.657540692,"close":7846586.481561331},{"time":1788813600,"open":7848668.384748901,"high":7850811.288735991,"low":7847381.375036514,"close":7849245.462101279},{"time":1788813660,"open":7849245.462101279,"high":7862584.104842555,"low":7846807.596987876,"close":7849411.796692755},{"time":1788813720,"open":7849411.796692755,"high":7861394.831391265,"low":7846004.57529159,"close":7849403.19867018},{"time":1788813780,"open":7849403.19867018,"high":7860701.088544679,"low":7845766.536587495,"close":7848476.820699682},{"time":1788813840,"open":7848476.820699682,"high":7858718.966125862,"low":7842960.185408201,"close":7845761.436925166},{"time":1788813900,"open":7846847.495479389,"high":7860104.177860432,"low":7842312.1666128,"close":7846841.934976291},{"time":1788813960,"open":7846841.934976291,"high":7861491.855617908,"low":7842968.814615372,"close":7847716.994401973},{"time":1788814020,"open":7847716.994401973,"high":7859212.099302055,"low":7845719.111047381,"close":7848197.85768375},{"time":1788814080,"open":7848197.85768375,"high":7864267.211132859,"low":7845244.0951551935,"close":7849282.51645545},{"time":1788814140,"open":7849282.51645545,"high":7864168.091293039,"low":7846677.455015672,"close":7850409.015221028},{"time":1788814200,"open":7847325.773465397,"high":7860484.960207972,"low":7846336.820629876,"close":7848918.678829388},{"time":1788814260,"open":7848918.678829388,"high":7862961.982972552,"low":7846712.790436814,"close":7850700.929534342},{"time":1788814320,"open":7850700.929534342,"high":7861971.17386672,"low":7847839.9002241995,"close":7850891.50285685},{"time":1788814380,"open":7850891.50285685,"high":7861872.092956137,"low":7845901.437136819,"close":7850037.734928014},{"time":1788814440,"open":7850037.734928014,"high":7858206.099264558,"low":7843503.353078039,"close":7846307.906430336},{"time":1788814500,"open":7846059.95186738,"high":7860533.790968274,"low":7844140.828121423,"close":7847418.964171688},{"time":1788814560,"open":7847418.964171688,"high":7859642.090952912,"low":7847418.964171688,"close":7849551.800467247},{"time":1788814620,"open":7849551.800467247,"high":7860632.868747759,"low":7846217.461142841,"close":7848839.17049252},{"time":1788814680,"open":7848839.17049252,"high":7858453.157599098,"low":7845864.975381536,"close":7848282.201556857},{"time":1788814740,"open":7848282.201556857,"high":7859840.246511882,"low":7845871.770042117,"close":7848463.25027389},{"time":1788814800,"open":7849929.482921646,"high":7863786.011809497,"low":7847796.585405045,"close":7850685.847443634},{"time":1788814860,"open":7850685.847443634,"high":7863092.337786655,"low":7850165.276240122,"close":7852264.121808979},{"time":1788814920,"open":7852264.121808979,"high":7864578.782121317,"low":7848425.994370664,"close":7851746.266763144},{"time":1788814980,"open":7851746.266763144,"high":7862200.471185857,"low":7848557.3087193975,"close":7850667.765323134},{"time":1788815040,"open":7850667.765323134,"high":7862299.567474835,"low":7848166.065863339,"close":7850858.366550266},{"time":1788815100,"open":7850382.312299809,"high":7860732.826381134,"low":7847040.5323043,"close":7849729.624373148},{"time":1788815160,"open":7849729.624373148,"high":7859444.652740436,"low":7846477.449637307,"close":7849012.699311097},{"time":1788815220,"open":7849012.699311097,"high":7858751.0207800595,"low":7845643.946023322,"close":7848366.580447366},{"time":1788815280,"open":7848366.580447366,"high":7857165.5762992,"low":7845704.012159745,"close":7846790.3511996465},{"time":1788815340,"open":7846790.3511996465,"high":7857859.208259576,"low":7844664.909755732,"close":7847092.344593131},{"time":1788815400,"open":7847286.060785786,"high":7857359.541163339,"low":7843763.02819696,"close":7846901.22625726},{"time":1788815460,"open":7846901.22625726,"high":7860530.5084027825,"low":7845775.644559034,"close":7847720.997120949},{"time":1788815520,"open":7847720.997120949,"high":7858845.932056828,"low":7846628.646554156,"close":7848191.747356673},{"time":1788815580,"open":7848191.747356673,"high":7859044.117509293,"low":7844335.813309467,"close":7846449.796565857},{"time":1788815640,"open":7846449.796565857,"high":7863899.661094692,"low":7846449.796565857,"close":7850507.461816144},{"time":1788815700,"open":7850622.75583977,"high":7864411.528524774,"low":7844407.343697589,"close":7851719.264703563},{"time":1788815760,"open":7851719.264703563,"high":7859159.536903844,"low":7847103.393756247,"close":7849101.713887682},{"time":1788815820,"open":7849101.713887682,"high":7860447.761263696,"low":7847268.485992822,"close":7849879.873615874},{"time":1788815880,"open":7849879.873615874,"high":7858664.06599621,"low":7846383.168986772,"close":7849069.619335065},{"time":1788815940,"open":7849069.619335065,"high":7863618.775072558,"low":7846595.4739061305,"close":7850149.52818196},{"time":1788816000,"open":7849556.629537858,"high":7860745.865099539,"low":7848702.305332271,"close":7850898.582382986},{"time":1788816060,"open":7850898.582382986,"high":7863916.639411081,"low":7849000.615522718,"close":7851684.73012017},{"time":1788816120,"open":7851684.73012017,"high":7861835.818769131,"low":7850000.916764796,"close":7851195.0309159905},{"time":1788816180,"open":7851195.0309159905,"high":7860844.951796775,"low":7849734.607148522,"close":7851341.866928964},{"time":1788816240,"open":7851341.866928964,"high":7860844.951796775,"low":7850191.581525861,"close":7851544.718436882},{"time":1788816300,"open":7854660.051861494,"high":7866144.747647159,"low":7851855.518419985,"close":7854401.403870147},{"time":1788816360,"open":7854401.403870147,"high":7863963.9753650315,"low":7850115.515100333,"close":7853340.773786398},{"time":1788816420,"open":7853340.773786398,"high":7862873.589223968,"low":7850358.436640978,"close":7852576.922310893},{"time":1788816480,"open":7852576.922310893,"high":7862873.589223968,"low":7849915.671696245,"close":7852400.456357429},{"time":1788816540,"open":7852400.456357429,"high":7862675.33719832,"low":7850152.535965772,"close":7851973.268213824},{"time":1788816600,"open":7849897.80138961,"high":7861588.039672079,"low":7848408.342965579,"close":7850394.737393208},{"time":1788816660,"open":7850394.737393208,"high":7860894.340992163,"low":7848158.054667953,"close":7850198.514348123},{"time":1788816720,"open":7850198.514348123,"high":7859903.342877997,"low":7846262.085674019,"close":7849609.798155936},{"time":1788816780,"open":7849609.798155936,"high":7859407.843820915,"low":7845634.552964181,"close":7848210.19800794},{"time":1788816840,"open":7848210.19800794,"high":7857723.147026834,"low":7845393.099196628,"close":7847685.163582983},{"time":1788816900,"open":7848049.296606648,"high":7860565.356054814,"low":7843798.182055021,"close":7846725.238759356},{"time":1788816960,"open":7846725.238759356,"high":7858979.685500362,"low":7844584.050840437,"close":7847123.52248156},{"time":1788817020,"open":7847123.52248156,"high":7859673.416367935,"low":7846123.010089613,"close":7848366.592533264},{"time":1788817080,"open":7848366.592533264,"high":7859177.894319668,"low":7844465.579015946,"close":7847486.12272624},{"time":1788817140,"open":7847486.12272624,"high":7857790.432584523,"low":7846874.196749264,"close":7848823.148157437},{"time":1788817200,"open":7849274.640653367,"high":7858837.101573828,"low":7842802.671662833,"close":7846266.329266738},{"time":1788817260,"open":7846266.329266738,"high":7857548.670137396,"low":7843344.529078293,"close":7845695.27574105},{"time":1788817320,"open":7845695.27574105,"high":7856458.458921953,"low":7845423.798004254,"close":7847324.763841402},{"time":1788817380,"open":7847324.763841402,"high":7862305.955441146,"low":7843920.92567939,"close":7847429.928226028},{"time":1788817440,"open":7847429.928226028,"high":7859729.092568281,"low":7842055.098151256,"close":7846277.821643196},{"time":1788817500,"open":7845311.474035494,"high":7858463.794589719,"low":7841906.410919949,"close":7845279.010860729},{"time":1788817560,"open":7845279.010860729,"high":7888094.067913582,"low":7844158.471376285,"close":7846731.907183372},{"time":1788817620,"open":7846731.907183372,"high":7860148.458959303,"low":7843077.284629315,"close":7847389.022620342},{"time":1788817680,"open":7847389.022620342,"high":7859454.773630651,"low":7843832.335710351,"close":7846499.802428245},{"time":1788817740,"open":7846499.802428245,"high":7858364.696685625,"low":7842756.858056561,"close":7845753.396201668},{"time":1788817800,"open":7849295.8220511405,"high":7860029.106341372,"low":7846776.216125103,"close":7849520.57388613},{"time":1788817860,"open":7849520.57388613,"high":7859037.67986479,"low":7845320.636336318,"close":7847534.848213815},{"time":1788817920,"open":7847534.848213815,"high":7858938.537217132,"low":7845384.352441376,"close":7847483.1788330795},{"time":1788817980,"open":7847483.1788330795,"high":7863796.526952383,"low":7846019.032019226,"close":7849812.451522565},{"time":1788818040,"open":7849812.451522565,"high":7861417.103408586,"low":7846498.953192698,"close":7849397.422270351},{"time":1788818100,"open":7846523.446212479,"high":7859331.577248993,"low":7843984.872751141,"close":7846648.428235953},{"time":1788818160,"open":7846648.428235953,"high":7848457.628790496,"low":7844318.38740371,"close":7846021.75192557},{"time":1788818220,"open":7846021.75192557,"high":7858043.194730214,"low":7844759.646028591,"close":7846336.064511913},{"time":1788818280,"open":7846336.064511913,"high":7859827.108986986,"low":7843695.24710072,"close":7846761.1544338465},{"time":1788818340,"open":7846761.1544338465,"high":7858043.194730214,"low":7835133.771419366,"close":7845956.589046567},{"time":1788818400,"open":7849001.56011701,"high":7858515.091478096,"low":7843216.980968328,"close":7845980.5405020295},{"time":1788818460,"open":7845980.5405020295,"high":7856829.629704569,"low":7838528.361527636,"close":7844249.594898753},{"time":1788818520,"open":7844249.594898753,"high":7859803.974010794,"low":7835277.409318292,"close":7843761.31005568},{"time":1788818580,"open":7843761.31005568,"high":7861192.0013537,"low":7843145.60028647,"close":7846989.857716641},{"time":1788818640,"open":7846989.857716641,"high":7862778.318317019,"low":7846295.163782363,"close":7849154.541474534},{"time":1788818700,"open":7845279.627812627,"high":7859193.966563162,"low":7838712.52217224,"close":7844101.442902961},{"time":1788818760,"open":7844101.442902961,"high":7857608.432721291,"low":7838830.002503503,"close":7841801.0166357905},{"time":1788818820,"open":7841801.0166357905,"high":7861770.459056204,"low":7841801.0166357905,"close":7846382.792269126},{"time":1788818880,"open":7846382.792269126,"high":7858896.678967811,"low":7843764.740364448,"close":7846501.004524905},{"time":1788818940,"open":7846501.004524905,"high":7859293.06242828,"low":7842582.730380581,"close":7846113.540981498},{"time":1788819000,"open":7846858.286896618,"high":7859741.743517894,"low":7846246.090821158,"close":7848104.086241255},{"time":1788819060,"open":7848104.086241255,"high":7860039.059331512,"low":7841901.82577274,"close":7847678.050206355},{"time":1788819120,"open":7847678.050206355,"high":7857065.901195338,"low":7839750.078354718,"close":7842998.4396229135},{"time":1788819180,"open":7842998.4396229135,"high":7857065.901195338,"low":7840606.998023546,"close":7844032.328469215},{"time":1788819240,"open":7844032.328469215,"high":7854786.479957605,"low":7840722.835503007,"close":7843031.128930144},{"time":1788819300,"open":7842085.047821546,"high":7854037.167469463,"low":7837905.397950467,"close":7841061.254722553},{"time":1788819360,"open":7841061.254722553,"high":7851262.554609232,"low":7830521.150071024,"close":7836143.654306661},{"time":1788819420,"open":7836143.654306661,"high":7851857.114507852,"low":7829498.268165628,"close":7833848.778535812},{"time":1788819480,"open":7833848.778535812,"high":7848686.128381873,"low":7830090.894936729,"close":7834110.2244894365},{"time":1788819540,"open":7834110.2244894365,"high":7846902.448686009,"low":7829720.710977994,"close":7832942.4411036065},{"time":1788819600,"open":7837709.147322721,"high":7850091.192304123,"low":7831153.814110302,"close":7834835.224171645},{"time":1788819660,"open":7834835.224171645,"high":7852768.3400247805,"low":7834835.224171645,"close":7839070.579986763},{"time":1788819720,"open":7839070.579986763,"high":7855048.873268304,"low":7838666.09592254,"close":7842206.177085576},{"time":1788819780,"open":7842206.177085576,"high":7858816.710801082,"low":7841211.707564709,"close":7845061.152623484},{"time":1788819840,"open":7845061.152623484,"high":7861196.397663889,"low":7844653.220844976,"close":7847972.228881226},{"time":1788819900,"open":7847865.3889679955,"high":7859800.398218164,"low":7844726.708011293,"close":7848209.05329561},{"time":1788819960,"open":7848209.05329561,"high":7859800.398218164,"low":7844763.20695464,"close":7848075.601424403},{"time":1788820020,"open":7848075.601424403,"high":7862378.357223509,"low":7846059.876719677,"close":7849627.448589067},{"time":1788820080,"open":7849627.448589067,"high":7860692.768643091,"low":7842267.98297228,"close":7847893.775940881},{"time":1788820140,"open":7847893.775940881,"high":7859998.702757037,"low":7839020.612953599,"close":7844599.939025819},{"time":1788820200,"open":7840280.21225233,"high":7848337.268882079,"low":7830516.966512064,"close":7832676.9269885225},{"time":1788820260,"open":7832676.9269885225,"high":7844076.069071958,"low":7830046.433186672,"close":7833238.116357323},{"time":1788820320,"open":7833238.116357323,"high":7846553.510822028,"low":7830152.444628415,"close":7832586.316825442},{"time":1788820380,"open":7832586.316825442,"high":7851235.594454642,"low":7831757.778709732,"close":7834454.335312439},{"time":1788820440,"open":7834454.335312439,"high":7844076.069071958,"low":7831023.719739621,"close":7832887.849204029},{"time":1788820500,"open":7832926.104611893,"high":7847911.6480091335,"low":7830256.088297316,"close":7832398.013326683},{"time":1788820560,"open":7832398.013326683,"high":7842330.612350663,"low":7827159.728688468,"close":7830381.620934514},{"time":1788820620,"open":7830381.620934514,"high":7842627.906812634,"low":7825448.772154038,"close":7828722.354692779},{"time":1788820680,"open":7828722.354692779,"high":7840645.943732823,"low":7823193.836761485,"close":7826130.65931118},{"time":1788820740,"open":7826130.65931118,"high":7838465.784345031,"low":7808175.442596277,"close":7817992.957543273},{"time":1788820800,"open":7816600.736876932,"high":7827062.786722036,"low":7802798.628244127,"close":7808684.16981518},{"time":1788820860,"open":7808684.16981518,"high":7825663.024747398,"low":7806816.093018137,"close":7809825.37095338},{"time":1788820920,"open":7809825.37095338,"high":7823495.888481319,"low":7805328.858366734,"close":7808423.386767988},{"time":1788820980,"open":7808423.386767988,"high":7825292.643531556,"low":7805464.0797401015,"close":7808968.539965359},{"time":1788821040,"open":7808968.539965359,"high":7824585.774054871,"low":7804993.256280876,"close":7808322.309762741},{"time":1788821100,"open":7809064.413698409,"high":7827080.658864905,"low":7806849.242333746,"close":7810354.689883423},{"time":1788821160,"open":7810354.689883423,"high":7829986.650067823,"low":7809246.749922354,"close":7813581.476649179},{"time":1788821220,"open":7813581.476649179,"high":7832166.628380653,"low":7813581.476649179,"close":7819179.637642653},{"time":1788821280,"open":7819179.637642653,"high":7838294.866385243,"low":7817735.013071749,"close":7820123.045654484},{"time":1788821340,"open":7820123.045654484,"high":7833157.527613757,"low":7816888.373699664,"close":7820114.637835196},{"time":1788821400,"open":7819789.797192242,"high":7833525.745831121,"low":7817829.263791477,"close":7820851.497403645},{"time":1788821460,"open":7820851.497403645,"high":7833624.831638323,"low":7819418.294859061,"close":7822213.934531784},{"time":1788821520,"open":7822213.934531784,"high":7834219.346481539,"low":7817746.642769079,"close":7821042.259301059},{"time":1788821580,"open":7821042.259301059,"high":7832733.059373499,"low":7817885.627557225,"close":7820277.347927019},{"time":1788821640,"open":7820277.347927019,"high":7831742.201301471,"low":7818014.033549231,"close":7820293.709182654},{"time":1788821700,"open":7820588.7580806,"high":7832334.9507719595,"low":7817670.971590521,"close":7820481.977692872},{"time":1788821760,"open":7820481.977692872,"high":7832136.771680812,"low":7818710.185174187,"close":7820312.618909366},{"time":1788821820,"open":7820312.618909366,"high":7829956.801678194,"low":7813110.066341213,"close":7816942.058808963},{"time":1788821880,"open":7816942.058808963,"high":7832037.682135238,"low":7813181.283124341,"close":7816446.712250632},{"time":1788821940,"open":7816446.712250632,"high":7833127.667136548,"low":7816446.712250632,"close":7821458.4065628415},{"time":1788822000,"open":7821579.218528755,"high":7834041.387957484,"low":7817914.6431468725,"close":7820749.992702766},{"time":1788822060,"open":7820749.992702766,"high":7835131.389794942,"low":7820327.550104764,"close":7822971.865364487},{"time":1788822120,"open":7822971.865364487,"high":7836023.209480134,"low":7821695.536481601,"close":7824729.463974524},{"time":1788822180,"open":7824729.463974524,"high":7839887.761449301,"low":7823763.001857165,"close":7827552.72432809},{"time":1788822240,"open":7827552.72432809,"high":7836320.482708531,"low":7821650.104977077,"close":7825736.091367411},{"time":1788822300,"open":7825809.415362307,"high":7838177.561957277,"low":7821066.263119241,"close":7824227.307938756},{"time":1788822360,"open":7824227.307938756,"high":7848692.693567179,"low":7824071.211740586,"close":7830380.322093048},{"time":1788822420,"open":7830380.322093048,"high":7850960.430547575,"low":7828608.774289958,"close":7834616.177020135},{"time":1788822480,"open":7834616.177020135,"high":7861473.699093756,"low":7834616.177020135,"close":7840577.607559215},{"time":1788822540,"open":7840577.607559215,"high":7853041.362643669,"low":7835990.2509334935,"close":7838962.932546649},{"time":1788822600,"open":7839289.043527584,"high":7853368.059305476,"low":7836165.538758035,"close":7839357.027061647},{"time":1788822660,"open":7839357.027061647,"high":7853467.155432407,"low":7834634.01635182,"close":7838517.576395145},{"time":1788822720,"open":7838517.576395145,"high":7852377.098036163,"low":7836988.287037879,"close":7839800.35994617},{"time":1788822780,"open":7839800.35994617,"high":7848908.733593567,"low":7836817.497348411,"close":7839033.135875597},{"time":1788822840,"open":7839033.135875597,"high":7851485.232893781,"low":7836934.482725525,"close":7838744.319963836},{"time":1788822900,"open":7838672.331308563,"high":7851611.317663546,"low":7833511.248310534,"close":7838203.226991119},{"time":1788822960,"open":7838203.226991119,"high":7850223.984627471,"low":7830774.032219653,"close":7835307.051870226},{"time":1788823020,"open":7835307.051870226,"high":7849233.032458846,"low":7832239.354960838,"close":7835862.740105553},{"time":1788823080,"open":7835862.740105553,"high":7848539.365940809,"low":7831300.463047918,"close":7835940.736630457},{"time":1788823140,"open":7835940.736630457,"high":7850818.555928647,"low":7831200.328013043,"close":7836268.3587644575},{"time":1788823200,"open":7839352.0775291845,"high":7850140.900386941,"low":7835331.8685316425,"close":7838665.535191995},{"time":1788823260,"open":7838665.535191995,"high":7846770.337155436,"low":7833783.908875406,"close":7836053.758582641},{"time":1788823320,"open":7836053.758582641,"high":7848257.350345805,"low":7833033.688143425,"close":7835346.6986272875},{"time":1788823380,"open":7835346.6986272875,"high":7845382.458177757,"low":7825484.455242693,"close":7831174.052875137},{"time":1788823440,"open":7831174.052875137,"high":7841417.089670105,"low":7824281.084401409,"close":7827832.830470527},{"time":1788823500,"open":7828745.656401294,"high":7845008.435571515,"low":7828745.656401294,"close":7832461.6617069375},{"time":1788823560,"open":7832461.6617069375,"high":7834439.496168134,"low":7831692.116111634,"close":7833154.075037786},{"time":1788823620,"open":7833154.075037786,"high":7844413.560933426,"low":7831458.075363548,"close":7832937.241650343},{"time":1788823680,"open":7832937.241650343,"high":7842827.228565189,"low":7830294.967846306,"close":7832777.268367469},{"time":1788823740,"open":7832777.268367469,"high":7844413.560933426,"low":7830227.399843666,"close":7831868.224792907},{"time":1788823800,"open":7828759.726214191,"high":7840110.806002491,"low":7825326.110016758,"close":7828325.083429008},{"time":1788823860,"open":7828325.083429008,"high":7838128.677568956,"low":7825088.759075517,"close":7827342.826619583},{"time":1788823920,"open":7827342.826619583,"high":7840507.231689198,"low":7825442.317411547,"close":7826995.360261957},{"time":1788823980,"open":7826995.360261957,"high":7842192.0408577025,"low":7825681.896803286,"close":7828407.370340955},{"time":1788824040,"open":7828407.370340955,"high":7840903.657375905,"low":7826161.574690872,"close":7829096.159318898},{"time":1788824100,"open":7831409.42261995,"high":7843220.409438799,"low":7828326.236959332,"close":7831556.22736322},{"time":1788824160,"open":7831556.22736322,"high":7844013.495076034,"low":7829044.424635552,"close":7832287.873704852},{"time":1788824220,"open":7832287.873704852,"high":7840841.152527093,"low":7828433.239786777,"close":7831297.433035492},{"time":1788824280,"open":7831297.433035492,"high":7844509.1735993065,"low":7831297.433035492,"close":7833391.004396252},{"time":1788824340,"open":7833391.004396252,"high":7842229.052392255,"low":7831378.924637979,"close":7833469.98822203},{"time":1788824400,"open":7834072.168189255,"high":7846301.922084288,"low":7832350.999084289,"close":7834731.563253973},{"time":1788824460,"open":7834731.563253973,"high":7847194.212013639,"low":7833188.383748589,"close":7835228.621493487},{"time":1788824520,"open":7835228.621493487,"high":7848978.79187234,"low":7833641.278757885,"close":7836202.297971442},{"time":1788824580,"open":7836202.297971442,"high":7850862.515056526,"low":7835736.839452702,"close":7838474.123497232},{"time":1788824640,"open":7838474.123497232,"high":7853341.098193612,"low":7836742.112764406,"close":7840146.254672765},{"time":1788824700,"open":7840760.200603623,"high":7851873.904512756,"low":7840615.616170122,"close":7843055.347074746},{"time":1788824760,"open":7843055.347074746,"high":7854253.530653457,"low":7839316.11423212,"close":7841256.536197927},{"time":1788824820,"open":7841256.536197927,"high":7858913.631845664,"low":7841112.0545728505,"close":7845495.917819977},{"time":1788824880,"open":7845495.917819977,"high":7859508.53838084,"low":7844590.581482308,"close":7847486.860164316},{"time":1788824940,"open":7847486.860164316,"high":7861689.86234315,"low":7846121.97591216,"close":7849771.591610759},{"time":1788825000,"open":7849551.68786265,"high":7860478.141600488,"low":7844551.654603267,"close":7848701.31481709},{"time":1788825060,"open":7848701.31481709,"high":7856512.209137521,"low":7844600.991657416,"close":7846631.542219958},{"time":1788825120,"open":7846631.542219958,"high":7858891.768615301,"low":7844735.713714352,"close":7846793.025007132},{"time":1788825180,"open":7846793.025007132,"high":7857900.28549956,"low":7844484.445300603,"close":7846304.54794648},{"time":1788825240,"open":7846304.54794648,"high":7856908.802383818,"low":7843898.444016458,"close":7845814.180760158},{"time":1788825300,"open":7842746.4904459715,"high":7856314.512727028,"low":7840760.601503234,"close":7842641.513506963},{"time":1788825360,"open":7842641.513506963,"high":7853935.883650018,"low":7838152.3647207925,"close":7840666.86184031},{"time":1788825420,"open":7840666.86184031,"high":7850467.04957938,"low":7838031.796187242,"close":7839698.0852849325},{"time":1788825480,"open":7839698.0852849325,"high":7851259.925938383,"low":7837839.600199358,"close":7840235.092676351},{"time":1788825540,"open":7840235.092676351,"high":7851656.364117884,"low":7836676.206442512,"close":7840439.906118762},{"time":1788825600,"open":7839869.410780999,"high":7849895.824634775,"low":7835264.041669074,"close":7837773.1713379435},{"time":1788825660,"open":7837773.1713379435,"high":7849003.903634626,"low":7833338.428657802,"close":7836869.181612457},{"time":1788825720,"open":7836869.181612457,"high":7845634.424300735,"low":7832380.119927968,"close":7834794.755910001},{"time":1788825780,"open":7834794.755910001,"high":7846922.754634282,"low":7827382.3663144205,"close":7830576.155168409},{"time":1788825840,"open":7830576.155168409,"high":7844742.503300587,"low":7829691.366823376,"close":7833146.171536595},{"time":1788825900,"open":7834395.901954774,"high":7847679.092299185,"low":7831512.784323624,"close":7834785.339089068},{"time":1788825960,"open":7834785.339089068,"high":7845300.256830726,"low":7828596.385513438,"close":7830829.484011682},{"time":1788826020,"open":7830829.484011682,"high":7849463.218900528,"low":7829203.140690598,"close":7835161.4555993015},{"time":1788826080,"open":7835161.4555993015,"high":7847282.619721108,"low":7832183.2187665785,"close":7837242.554786696},{"time":1788826140,"open":7837242.554786696,"high":7846985.265287551,"low":7832065.543905427,"close":7834379.056723876},{"time":1788826200,"open":7833874.867601588,"high":7845984.706052018,"low":7827679.021228986,"close":7831437.650049088},{"time":1788826260,"open":7831437.650049088,"high":7845885.594286344,"low":7829016.968261655,"close":7832597.742704164},{"time":1788826320,"open":7832597.742704164,"high":7840830.89423697,"low":7825465.0599965155,"close":7828460.080911279},{"time":1788826380,"open":7828460.080911279,"high":7842714.017784776,"low":7826125.407878305,"close":7830574.792591097},{"time":1788826440,"open":7830574.792591097,"high":7843606.023675842,"low":7830574.792591097,"close":7832605.316365242},{"time":1788826500,"open":7836526.486320247,"high":7846640.248372187,"low":7830217.58466237,"close":7835615.752922938},{"time":1788826560,"open":7835615.752922938,"high":7847532.700820505,"low":7832372.602463323,"close":7835973.85666074},{"time":1788826620,"open":7835973.85666074,"high":7851598.317529506,"low":7834968.228011873,"close":7838556.068466424},{"time":1788826680,"open":7838556.068466424,"high":7858440.452966605,"low":7838454.278113985,"close":7843315.4314296525},{"time":1788826740,"open":7843315.4314296525,"high":7853482.383809287,"low":7836039.033815326,"close":7840936.154351598},{"time":1788826800,"open":7837412.768894109,"high":7847078.972704222,"low":7828482.674145945,"close":7833942.592403542},{"time":1788826860,"open":7833942.592403542,"high":7847178.089528432,"low":7830436.936952505,"close":7833433.024241441},{"time":1788826920,"open":7833433.024241441,"high":7842916.066087402,"low":7825262.12179531,"close":7829701.03564226},{"time":1788826980,"open":7829701.03564226,"high":7840140.795009524,"low":7824013.646057022,"close":7826053.708436056},{"time":1788827040,"open":7826053.708436056,"high":7844006.351153713,"low":7823762.875235697,"close":7826796.150547031},{"time":1788827100,"open":7827661.972367863,"high":7844973.2046032855,"low":7827661.972367863,"close":7832339.999752938},{"time":1788827160,"open":7832339.999752938,"high":7846360.993646304,"low":7831967.847051911,"close":7834482.247783089},{"time":1788827220,"open":7834482.247783089,"high":7847451.3993229605,"low":7832874.811941746,"close":7836183.186977975},{"time":1788827280,"open":7836183.186977975,"high":7846955.760379026,"low":7830421.963465232,"close":7833625.373661869},{"time":1788827340,"open":7833625.373661869,"high":7844973.2046032855,"low":7827349.438555447,"close":7832125.822570528},{"time":1788827400,"open":7835205.581227139,"high":7845281.345621649,"low":7830390.99277563,"close":7832526.240295558},{"time":1788827460,"open":7832526.240295558,"high":7846074.679765205,"low":7830058.3669001935,"close":7834161.715783859},{"time":1788827520,"open":7834161.715783859,"high":7852718.853217483,"low":7833708.409604068,"close":7837885.274922194},{"time":1788827580,"open":7837885.274922194,"high":7858966.359597984,"low":7837885.274922194,"close":7843190.028129365},{"time":1788827640,"open":7843190.028129365,"high":7858966.359597984,"low":7843190.028129365,"close":7847255.0681629535},{"time":1788827700,"open":7842569.55292213,"high":7857048.8632472325,"low":7841730.799316464,"close":7845337.446113114},{"time":1788827760,"open":7845337.446113114,"high":7858337.261481575,"low":7842244.56142106,"close":7845513.470705684},{"time":1788827820,"open":7845513.470705684,"high":7861310.488176212,"low":7840926.098580216,"close":7846077.371980738},{"time":1788827880,"open":7846077.371980738,"high":7862896.209080018,"low":7846035.648316891,"close":7849457.755157086},{"time":1788827940,"open":7849457.755157086,"high":7862301.563741091,"low":7845138.775861041,"close":7850062.011308362},{"time":1788828000,"open":7849704.893874731,"high":7875572.282962037,"low":7846929.875320915,"close":7851215.796025244},{"time":1788828060,"open":7851215.796025244,"high":7865709.805320525,"low":7848672.90436255,"close":7853666.907283838},{"time":1788828120,"open":7853666.907283838,"high":7863529.538267682,"low":7850155.427115709,"close":7853111.680425032},{"time":1788828180,"open":7853111.680425032,"high":7861844.7864541225,"low":7845571.962758741,"close":7849762.188549664},{"time":1788828240,"open":7849762.188549664,"high":7859565.416353423,"low":7844950.621449751,"close":7847741.579690621},{"time":1788828300,"open":7847150.978683381,"high":7859568.49905209,"low":7843890.064974284,"close":7847044.660776265},{"time":1788828360,"open":7847044.660776265,"high":7860460.359358615,"low":7845269.045860769,"close":7848337.501353813},{"time":1788828420,"open":7848337.501353813,"high":7861748.602023597,"low":7846884.147238459,"close":7849733.304535861},{"time":1788828480,"open":7849733.304535861,"high":7863433.227047035,"low":7847590.553892783,"close":7851317.449996764},{"time":1788828540,"open":7851317.449996764,"high":7866406.094735453,"low":7849682.292848312,"close":7852208.525238005},{"time":1788828600,"open":7855237.695002846,"high":7866764.128452415,"low":7852684.810146462,"close":7856236.387748229},{"time":1788828660,"open":7856236.387748229,"high":7868746.804812682,"low":7853299.047495486,"close":7856004.49108069},{"time":1788828720,"open":7856004.49108069,"high":7868845.938630695,"low":7853966.591559356,"close":7857214.055599892},{"time":1788828780,"open":7857214.055599892,"high":7871522.551717057,"low":7854513.24100998,"close":7858046.374040753},{"time":1788828840,"open":7858046.374040753,"high":7867259.797542482,"low":7853146.196796779,"close":7856724.923825286},{"time":1788828900,"open":7856775.652818798,"high":7871672.510713409,"low":7854301.198145832,"close":7857643.648640104},{"time":1788828960,"open":7857643.648640104,"high":7869293.283719087,"low":7855292.524202085,"close":7859473.525564733},{"time":1788829020,"open":7859473.525564733,"high":7871176.838422925,"low":7855292.524202085,"close":7859913.990409757},{"time":1788829080,"open":7859913.990409757,"high":7869987.224925765,"low":7855292.524202085,"close":7860008.748468513},{"time":1788829140,"open":7860008.748468513,"high":7871573.376255312,"low":7855292.524202085,"close":7859597.027035864},{"time":1788829200,"open":7860918.097942972,"high":7873590.518039614,"low":7855819.192274931,"close":7859375.20200298},{"time":1788829260,"open":7859375.20200298,"high":7874582.029249541,"low":7858988.062275026,"close":7862326.093762064},{"time":1788829320,"open":7862326.093762064,"high":7873590.518039614,"low":7857288.159536664,"close":7860565.795999998},{"time":1788829380,"open":7860565.795999998,"high":7873987.122523585,"low":7859875.852408918,"close":7861719.6287327865},{"time":1788829440,"open":7861719.6287327865,"high":7872896.460192664,"low":7858748.209209785,"close":7861218.1612192225},{"time":1788829500,"open":7860607.967756703,"high":7877044.244643015,"low":7857847.902121286,"close":7862776.050082898},{"time":1788829560,"open":7862776.050082898,"high":7873078.507650583,"low":7855955.532660017,"close":7860733.720471994},{"time":1788829620,"open":7860733.720471994,"high":7873970.798473881,"low":7855830.972289361,"close":7859738.285081641},{"time":1788829680,"open":7859738.285081641,"high":7875358.8064212315,"low":7858288.238162926,"close":7862466.863927439},{"time":1788829740,"open":7862466.863927439,"high":7876251.097244529,"low":7859236.263905212,"close":7864148.175416067},{"time":1788829800,"open":7859547.71396545,"high":7871247.2139781155,"low":7856932.012709742,"close":7859619.414387734},{"time":1788829860,"open":7859619.414387734,"high":7873228.922512709,"low":7855186.970559451,"close":7859422.800673504},{"time":1788829920,"open":7859422.800673504,"high":7874219.776780006,"low":7856862.98257977,"close":7861128.774071362},{"time":1788829980,"open":7861128.774071362,"high":7861128.774071362,"low":7856815.586253625,"close":7857724.54831053},{"time":1788830040,"open":7857724.54831053,"high":7866788.36977528,"low":7853707.326610176,"close":7856513.116201017},{"time":1788830100,"open":7856953.308044466,"high":7872480.959183983,"low":7853299.345659898,"close":7858032.0235523535},{"time":1788830160,"open":7858032.0235523535,"high":7869310.047875891,"low":7851650.444756392,"close":7858253.199301464},{"time":1788830220,"open":7858253.199301464,"high":7866832.773416446,"low":7851184.250009833,"close":7854448.1759566665},{"time":1788830280,"open":7854448.1759566665,"high":7867625.501243468,"low":7854058.522296665,"close":7856128.580553437},{"time":1788830340,"open":7856128.580553437,"high":7870796.4125515595,"low":7854294.549264232,"close":7856878.165016664},{"time":1788830400,"open":7856182.954351939,"high":7871586.203495585,"low":7853689.504389853,"close":7858294.574501834},{"time":1788830460,"open":7858294.574501834,"high":7872180.696757855,"low":7853429.474218518,"close":7857694.554033301},{"time":1788830520,"open":7857694.554033301,"high":7877828.382749411,"low":7856503.955373238,"close":7862132.295101285},{"time":1788830580,"open":7862132.295101285,"high":7882782.493268321,"low":7859621.035770316,"close":7866083.430935865},{"time":1788830640,"open":7866083.430935865,"high":7877134.807276764,"low":7860951.938334302,"close":7865671.969975492},{"time":1788830700,"open":7861182.2606422305,"high":7872836.606288533,"low":7855771.293470826,"close":7859861.894319848},{"time":1788830760,"open":7859861.894319848,"high":7876599.581157896,"low":7857033.326988015,"close":7861617.478912102},{"time":1788830820,"open":7861617.478912102,"high":7873529.785869732,"low":7857571.306095738,"close":7862266.998142127},{"time":1788830880,"open":7862266.998142127,"high":7871549.272780593,"low":7857586.805589628,"close":7859834.524945549},{"time":1788830940,"open":7859834.524945549,"high":7871549.272780593,"low":7857017.9883623235,"close":7859282.080886906},{"time":1788831000,"open":7864631.877360411,"high":7875421.02359022,"low":7858991.091927223,"close":7862448.827189536},{"time":1788831060,"open":7862448.827189536,"high":7875817.395834251,"low":7858286.051153941,"close":7860993.823651242},{"time":1788831120,"open":7860993.823651242,"high":7876411.954200298,"low":7860993.823651242,"close":7863621.149642543},{"time":1788831180,"open":7863621.149642543,"high":7874925.558285181,"low":7859814.869776472,"close":7861667.897717391},{"time":1788831240,"open":7861667.897717391,"high":7871457.301149911,"low":7848621.305240677,"close":7857022.931291415},{"time":1788831300,"open":7851622.996611596,"high":7865651.346262599,"low":7850416.830116492,"close":7852161.3584971875},{"time":1788831360,"open":7852161.3584971875,"high":7868325.020097111,"low":7851062.101821227,"close":7854518.5191514725},{"time":1788831420,"open":7854518.5191514725,"high":7867037.695658272,"low":7850362.825308665,"close":7853421.624425156},{"time":1788831480,"open":7853421.624425156,"high":7867631.8453992745,"low":7851963.2358608,"close":7854997.0665523615},{"time":1788831540,"open":7854997.0665523615,"high":7864562.071737428,"low":7849975.267857732,"close":7851765.978378592},{"time":1788831600,"open":7851763.672650335,"high":7865252.936745786,"low":7850097.573497521,"close":7852123.04628929},{"time":1788831660,"open":7852123.04628929,"high":7864460.737323751,"low":7849537.104133208,"close":7850859.954659648},{"time":1788831720,"open":7850859.954659648,"high":7865450.986601295,"low":7850412.406635768,"close":7851785.615871943},{"time":1788831780,"open":7851785.615871943,"high":7864361.712395997,"low":7851501.395024082,"close":7852843.051896243},{"time":1788831840,"open":7852843.051896243,"high":7862975.363407436,"low":7850329.052173113,"close":7852284.321014748},{"time":1788831900,"open":7853935.997612768,"high":7869779.668160208,"low":7851593.143239946,"close":7854298.084155826},{"time":1788831960,"open":7854298.084155826,"high":7866907.341207219,"low":7851184.453655403,"close":7854260.19366229},{"time":1788832020,"open":7854260.19366229,"high":7867204.478478218,"low":7850409.446880321,"close":7853765.642355366},{"time":1788832080,"open":7853765.642355366,"high":7869482.530889208,"low":7852160.791801002,"close":7855654.98613788},{"time":1788832140,"open":7855654.98613788,"high":7869779.668160208,"low":7852150.682488131,"close":7855504.742118355},{"time":1788832200,"open":7852636.99728164,"high":7867599.779287279,"low":7848078.080885731,"close":7853439.399579149},{"time":1788832260,"open":7853439.399579149,"high":7864233.45291531,"low":7847861.8551270645,"close":7851244.000320537},{"time":1788832320,"open":7851244.000320537,"high":7866906.712093051,"low":7848779.547588587,"close":7854690.74603562},{"time":1788832380,"open":7854690.74603562,"high":7867302.750489753,"low":7848353.910847642,"close":7854995.071504255},{"time":1788832440,"open":7854995.071504255,"high":7868787.894477386,"low":7853285.234816183,"close":7856405.910273184},{"time":1788832500,"open":7858111.02278286,"high":7875113.034998014,"low":7856380.681638424,"close":7859161.801509263},{"time":1788832560,"open":7859161.801509263,"high":7879512.2635112945,"low":7855663.6030937955,"close":7859288.359892556},{"time":1788832620,"open":7859288.359892556,"high":7873664.689113127,"low":7858628.188554895,"close":7861172.884105207},{"time":1788832680,"open":7861172.884105207,"high":7877724.963708492,"low":7859478.550655128,"close":7863769.667285491},{"time":1788832740,"open":7863769.667285491,"high":7877229.8082700325,"low":7860793.0090596555,"close":7864379.887121115},{"time":1788832800,"open":7865947.520364749,"high":7878700.952103696,"low":7861023.46568927,"close":7865635.078376392},{"time":1788832860,"open":7865635.078376392,"high":7876422.783062204,"low":7860643.908237657,"close":7862985.2713679755},{"time":1788832920,"open":7862985.2713679755,"high":7872361.699118674,"low":7859104.430623045,"close":7861034.108388175},{"time":1788832980,"open":7861034.108388175,"high":7874937.02064384,"low":7859137.933999464,"close":7861394.631415285},{"time":1788833040,"open":7861394.631415285,"high":7872064.546635001,"low":7857772.327698944,"close":7860516.8761813585},{"time":1788833100,"open":7860830.904073005,"high":7871982.816716539,"low":7856799.746972777,"close":7859279.323223525},{"time":1788833160,"open":7859279.323223525,"high":7870298.885371971,"low":7853839.937517147,"close":7857356.40938795},{"time":1788833220,"open":7857356.40938795,"high":7869605.501877149,"low":7853453.727518766,"close":7855362.842560715},{"time":1788833280,"open":7855362.842560715,"high":7867426.296607708,"low":7853883.364988292,"close":7855818.8155483585},{"time":1788833340,"open":7855818.8155483585,"high":7868813.063597352,"low":7853903.574016441,"close":7855804.639645671},{"time":1788833400,"open":7858318.366205615,"high":7868952.877095644,"low":7855828.753045497,"close":7857421.448871307},{"time":1788833460,"open":7857421.448871307,"high":7868556.531172224,"low":7850673.6220869385,"close":7854149.20145326},{"time":1788833520,"open":7854149.20145326,"high":7868853.790614789,"low":7848369.215293238,"close":7851866.616093323},{"time":1788833580,"open":7851866.616093323,"high":7871529.125597873,"low":7851866.616093323,"close":7857839.46046413},{"time":1788833640,"open":7857839.46046413,"high":7870736.433751033,"low":7857452.922622044,"close":7859134.953591544},{"time":1788833700,"open":7861093.134235932,"high":7873589.505541141,"low":7856224.9479424525,"close":7859631.868517766},{"time":1788833760,"open":7859631.868517766,"high":7871607.282156649,"low":7859035.722744379,"close":7860322.065621764},{"time":1788833820,"open":7860322.065621764,"high":7871607.282156649,"low":7856481.920964473,"close":7859516.893106923},{"time":1788833880,"open":7859516.893106923,"high":7872003.726833547,"low":7853385.677293735,"close":7856443.418920986},{"time":1788833940,"open":7856443.418920986,"high":7869327.725264483,"low":7853543.535242337,"close":7855946.016245777},{"time":1788834000,"open":7855763.932267885,"high":7872812.35939277,"low":7853294.140981116,"close":7858135.155025914},{"time":1788834060,"open":7858135.155025914,"high":7874398.101345414,"low":7854714.978703563,"close":7861451.672253548},{"time":1788834120,"open":7861451.672253548,"high":7876182.061042139,"low":7855891.835126773,"close":7863094.63532627},{"time":1788834180,"open":7863094.63532627,"high":7887282.254710653,"low":7854216.879063675,"close":7868453.424567275},{"time":1788834240,"open":7868453.424567275,"high":7888570.670047176,"low":7866097.283480212,"close":7871886.376023733},{"time":1788834300,"open":7874921.110024805,"high":7890025.482821049,"low":7868921.972346802,"close":7873867.901027611},{"time":1788834360,"open":7873867.901027611,"high":7883481.775538146,"low":7867446.189310151,"close":7870196.911912419},{"time":1788834420,"open":7870196.911912419,"high":7880110.77481665,"low":7865068.789130009,"close":7868297.665540558},{"time":1788834480,"open":7868297.665540558,"high":7877532.950735506,"low":7855016.052712635,"close":7860158.023611109},{"time":1788834540,"open":7860158.023611109,"high":7869601.184331986,"low":7853501.352058269,"close":7856607.047452394},{"time":1788834600,"open":7850355.578425238,"high":7859277.580170639,"low":7843307.2511621965,"close":7847919.262993992},{"time":1788834660,"open":7847919.262993992,"high":7862844.034979369,"low":7844848.04166348,"close":7849425.2906329315},{"time":1788834720,"open":7849425.2906329315,"high":7861556.148520661,"low":7842745.667508737,"close":7846755.040996023},{"time":1788834780,"open":7846755.040996023,"high":7855215.784416253,"low":7842960.434002224,"close":7845424.556611481},{"time":1788834840,"open":7845424.556611481,"high":7857494.3527662745,"low":7841721.280546222,"close":7844017.627573669},{"time":1788834900,"open":7844447.237026386,"high":7857132.111406506,"low":7842311.197242714,"close":7845360.464623406},{"time":1788834960,"open":7845360.464623406,"high":7854159.902956424,"low":7839906.393200058,"close":7843415.83390216},{"time":1788835020,"open":7843415.83390216,"high":7855546.933566462,"low":7838127.08888721,"close":7841047.832171073},{"time":1788835080,"open":7841047.832171073,"high":7856537.6697164895,"low":7838704.445918859,"close":7841769.46565721},{"time":1788835140,"open":7841769.46565721,"high":7854655.271031437,"low":7839456.598781616,"close":7843027.078106875},{"time":1788835200,"open":7842836.567445557,"high":7852483.053746874,"low":7838114.861774535,"close":7840154.995401948},{"time":1788835260,"open":7840154.995401948,"high":7850600.700786135,"low":7837852.404649231,"close":7840111.719903657},{"time":1788835320,"open":7840111.719903657,"high":7851591.412870735,"low":7833634.769817956,"close":7838341.168258889},{"time":1788835380,"open":7838341.168258889,"high":7849114.632659235,"low":7834052.595641121,"close":7835951.399981987},{"time":1788835440,"open":7835951.399981987,"high":7850105.344743835,"low":7834336.021326568,"close":7837523.486289512},{"time":1788835500,"open":7838405.089398289,"high":7857954.134673808,"low":7834505.507903134,"close":7837470.817782865},{"time":1788835560,"open":7837470.817782865,"high":7850691.116064376,"low":7833664.9162392495,"close":7836255.690895118},{"time":1788835620,"open":7836255.690895118,"high":7850889.280769328,"low":7831788.939310349,"close":7836291.906378044},{"time":1788835680,"open":7836291.906378044,"high":7851681.9395891335,"low":7833287.367243849,"close":7836152.973935881},{"time":1788835740,"open":7836152.973935881,"high":7850393.869006949,"low":7834426.892389051,"close":7836816.755329065},{"time":1788835800,"open":7837583.192120152,"high":7849377.976864765,"low":7833016.938695989,"close":7835301.224733728},{"time":1788835860,"open":7835301.224733728,"high":7846801.583755068,"low":7828924.744445529,"close":7832214.199818363},{"time":1788835920,"open":7832214.199818363,"high":7845414.295157538,"low":7826852.462176568,"close":7829859.414058564},{"time":1788835980,"open":7829859.414058564,"high":7839369.6805540165,"low":7822775.023726785,"close":7824776.566606993},{"time":1788836040,"open":7824776.566606993,"high":7837288.747657722,"low":7820925.745321133,"close":7824310.786682393},{"time":1788836100,"open":7825539.19371376,"high":7839312.053012831,"low":7822645.629270999,"close":7825449.742523723},{"time":1788836160,"open":7825449.742523723,"high":7840897.774612955,"low":7823055.212769925,"close":7826227.891781},{"time":1788836220,"open":7826227.891781,"high":7840402.236612917,"low":7822947.152282674,"close":7826432.351130105},{"time":1788836280,"open":7826432.351130105,"high":7835545.964212537,"low":7818906.2508985195,"close":7821251.967488916},{"time":1788836340,"open":7821251.967488916,"high":7834455.780612452,"low":7818451.414430023,"close":7821817.104847129},{"time":1788836400,"open":7822164.064387819,"high":7835794.420740663,"low":7818424.5954031,"close":7821865.403502295},{"time":1788836460,"open":7821865.403502295,"high":7841344.692528691,"low":7819198.416448405,"close":7823515.791878927},{"time":1788836520,"open":7823515.791878927,"high":7840353.572566544,"low":7822753.8829611065,"close":7825438.122150937},{"time":1788836580,"open":7825438.122150937,"high":7835992.644733093,"low":7818945.038254277,"close":7822784.254157273},{"time":1788836640,"open":7822784.254157273,"high":7836488.204714167,"low":7796705.640553515,"close":7818340.434715039},{"time":1788836700,"open":7817825.002248166,"high":7833890.361130964,"low":7816079.658228596,"close":7819942.848424112},{"time":1788836760,"open":7819942.848424112,"high":7837160.841381922,"low":7819168.244728539,"close":7822764.345782458},{"time":1788836820,"open":7822764.345782458,"high":7835376.943063218,"low":7819150.405745353,"close":7822263.958875192},{"time":1788836880,"open":7822263.958875192,"high":7836169.78676042,"low":7818079.46044193,"close":7821888.278824247},{"time":1788836940,"open":7821888.278824247,"high":7838350.106927726,"low":7821569.57007644,"close":7825541.778762046},{"time":1788837000,"open":7823915.741288985,"high":7834739.710675697,"low":7815190.654951865,"close":7821967.2616735995},{"time":1788837060,"open":7821967.2616735995,"high":7833847.94685083,"low":7815897.034127793,"close":7819352.187869028},{"time":1788837120,"open":7819352.187869028,"high":7830677.231029079,"low":7816652.822569508,"close":7819046.4813701995},{"time":1788837180,"open":7819046.4813701995,"high":7829686.382334782,"low":7813181.815633876,"close":7817053.55241454},{"time":1788837240,"open":7817053.55241454,"high":7830578.14615965,"low":7811004.921052507,"close":7816865.443937814},{"time":1788837300,"open":7817021.838783007,"high":7828852.1651745485,"low":7810267.435240361,"close":7817127.725090645},{"time":1788837360,"open":7817127.725090645,"high":7831527.510174671,"low":7812285.834412675,"close":7818064.960331864},{"time":1788837420,"open":7818064.960331864,"high":7830833.902211676,"low":7817643.460492552,"close":7819666.322022096},{"time":1788837480,"open":7819666.322022096,"high":7832022.944433954,"low":7811106.700875585,"close":7817100.337659226},{"time":1788837540,"open":7817100.337659226,"high":7826870.42813742,"low":7810496.325868149,"close":7814237.11335523},{"time":1788837600,"open":7814645.837029603,"high":7825397.063940037,"low":7808117.746656792,"close":7811053.791181363},{"time":1788837660,"open":7811053.791181363,"high":7821631.566625457,"low":7801113.569942378,"close":7807405.477385003},{"time":1788837720,"open":7807405.477385003,"high":7819649.725933572,"low":7778724.715646161,"close":7802617.9095324995},{"time":1788837780,"open":7802617.9095324995,"high":7827288.77238873,"low":7802531.576957421,"close":7809785.668191085},{"time":1788837840,"open":7809785.668191085,"high":7821433.382556269,"low":7801113.569942378,"close":7805337.745020521},{"time":1788837900,"open":7805095.80751999,"high":7822875.458521286,"low":7802120.284311149,"close":7806535.138998763},{"time":1788837960,"open":7806535.138998763,"high":7822776.36955819,"low":7800448.035694728,"close":7806045.901194365},{"time":1788838020,"open":7806045.901194365,"high":7819110.077923629,"low":7800226.43468725,"close":7803523.802518959},{"time":1788838080,"open":7803523.802518959,"high":7814750.163547396,"low":7794308.110460643,"close":7799912.431160731},{"time":1788838140,"open":7799912.431160731,"high":7816434.675920031,"low":7792402.629700302,"close":7800807.5968635455},{"time":1788838200,"open":7800940.62330964,"high":7824297.039775637,"low":7800289.547799403,"close":7807835.786776581},{"time":1788838260,"open":7807835.786776581,"high":7841563.807931341,"low":7806099.041379533,"close":7813520.237685721},{"time":1788838320,"open":7813520.237685721,"high":7830737.932210959,"low":7810576.947981873,"close":7816882.367747962},{"time":1788838380,"open":7816882.367747962,"high":7834503.3770193,"low":7811941.426271633,"close":7820556.380733143},{"time":1788838440,"open":7820556.380733143,"high":7835692.464853513,"low":7815180.882659242,"close":7819018.274894243},{"time":1788838500,"open":7820979.981411061,"high":7838352.163338285,"low":7817787.267296009,"close":7822544.2924554795},{"time":1788838560,"open":7822544.2924554795,"high":7835775.159984254,"low":7819777.735252274,"close":7822644.266289558},{"time":1788838620,"open":7822644.266289558,"high":7836766.3151204195,"low":7820364.71397757,"close":7823533.200408251},{"time":1788838680,"open":7823533.200408251,"high":7834090.196252773,"low":7818430.9362564925,"close":7819649.625260313},{"time":1788838740,"open":7819649.625260313,"high":7835378.697929788,"low":7817190.619577002,"close":7820158.4147348},{"time":1788838800,"open":7820091.821519451,"high":7834023.484400168,"low":7817043.301634019,"close":7819729.776855213},{"time":1788838860,"open":7819729.776855213,"high":7835311.975104839,"low":7816802.1601899415,"close":7820781.412522559},{"time":1788838920,"open":7820781.412522559,"high":7833131.452373858,"low":7817213.250339747,"close":7819590.0231906185},{"time":1788838980,"open":7819590.0231906185,"high":7838582.7592013115,"low":7818360.243769371,"close":7822048.621810144},{"time":1788839040,"open":7822048.621810144,"high":7835708.4337832,"low":7819811.622330827,"close":7822804.651684796},{"time":1788839100,"open":7823138.422972227,"high":7835348.923339951,"low":7821022.936055998,"close":7822096.594568603},{"time":1788839160,"open":7822096.594568603,"high":7832375.356386121,"low":7817653.5775289545,"close":7820664.764504498},{"time":1788839220,"open":7820664.764504498,"high":7830293.85951844,"low":7813646.1745724445,"close":7816497.856156647},{"time":1788839280,"open":7816497.856156647,"high":7830392.978416902,"low":7814166.458799497,"close":7815401.980986757},{"time":1788839340,"open":7815401.980986757,"high":7830789.4540107455,"low":7812880.806659177,"close":7815357.050570715},{"time":1788839400,"open":7814734.129467601,"high":7833138.632818137,"low":7814734.129467601,"close":7822848.97578161},{"time":1788839460,"open":7822848.97578161,"high":7832742.188825282,"low":7818548.68998621,"close":7823578.097007316},{"time":1788839520,"open":7823578.097007316,"high":7830363.524868155,"low":7816834.645119007,"close":7819416.823987607},{"time":1788839580,"open":7819416.823987607,"high":7829768.858878872,"low":7816384.900212824,"close":7818092.346962803},{"time":1788839640,"open":7818092.346962803,"high":7827687.527916386,"low":7815113.065323969,"close":7817123.051339311},{"time":1788839700,"open":7816860.499943956,"high":7830992.497793556,"low":7815822.22319002,"close":7817125.964871953},{"time":1788839760,"open":7817125.964871953,"high":7827721.944703292,"low":7814628.596877089,"close":7817057.446523322},{"time":1788839820,"open":7817057.446523322,"high":7830100.528768939,"low":7815339.404683146,"close":7816579.477215447},{"time":1788839880,"open":7816579.477215447,"high":7829505.882752527,"low":7815620.420342292,"close":7817443.93194093},{"time":1788839940,"open":7817443.93194093,"high":7829505.882752527,"low":7816077.3459875425,"close":7817636.7578970855},{"time":1788840000,"open":7818760.5224773595,"high":7831424.328815001,"low":7814835.128587527,"close":7817693.016046938},{"time":1788840060,"open":7817693.016046938,"high":7832613.791805404,"low":7817693.016046938,"close":7819490.767464107},{"time":1788840120,"open":7819490.767464107,"high":7830135.743908731,"low":7815929.493774803,"close":7818121.200315297},{"time":1788840180,"open":7818121.200315297,"high":7828450.671338993,"low":7816116.074780228,"close":7817151.302210811},{"time":1788840240,"open":7817151.302210811,"high":7827955.061759658,"low":7815668.063330933,"close":7816537.533380293},{"time":1788840300,"open":7815712.466843839,"high":7828119.904589359,"low":7814233.912998494,"close":7815233.027217263},{"time":1788840360,"open":7815233.027217263,"high":7829804.799293004,"low":7812853.415878614,"close":7816468.652730295},{"time":1788840420,"open":7816468.652730295,"high":7825840.34116678,"low":7810186.871663113,"close":7813155.387331226},{"time":1788840480,"open":7813155.387331226,"high":7827822.570229892,"low":7812040.405261945,"close":7814005.724617977},{"time":1788840540,"open":7814005.724617977,"high":7827525.235870426,"low":7812090.786139582,"close":7813055.854999792},{"time":1788840600,"open":7812810.953708303,"high":7824306.630639426,"low":7809564.032000237,"close":7811437.951036976},{"time":1788840660,"open":7811437.951036976,"high":7824504.847332413,"low":7810306.526461016,"close":7810802.904411367},{"time":1788840720,"open":7810802.904411367,"high":7824306.630639426,"low":7789302.55374131,"close":7811417.632239823},{"time":1788840780,"open":7811417.632239823,"high":7825099.497411376,"low":7803771.594097429,"close":7806524.084891859},{"time":1788840840,"open":7806524.084891859,"high":7822027.138670071,"low":7805843.47652465,"close":7808429.443310827},{"time":1788840900,"open":7809166.5557741495,"high":7819990.239086289,"low":7805800.4112276705,"close":7808715.268142157},{"time":1788840960,"open":7808715.268142157,"high":7822369.063941009,"low":7804825.601810869,"close":7807407.936206864},{"time":1788841020,"open":7807407.936206864,"high":7823855.82947521,"low":7807407.936206864,"close":7810838.674363004},{"time":1788841080,"open":7810838.674363004,"high":7824946.124200291,"low":7809328.005908386,"close":7812046.704346064},{"time":1788841140,"open":7812046.704346064,"high":7824252.300284331,"low":7809932.539087404,"close":7811939.595345523},{"time":1788841200,"open":7813594.652448625,"high":7824323.746762284,"low":7810334.637040456,"close":7813464.359336369},{"time":1788841260,"open":7813464.359336369,"high":7826108.243391172,"low":7810467.858858557,"close":7812567.364447317},{"time":1788841320,"open":7812567.364447317,"high":7824125.469359074,"low":7807970.301483879,"close":7811837.685453},{"time":1788841380,"open":7811837.685453,"high":7821746.140520557,"low":7808880.379839879,"close":7809686.105902204},{"time":1788841440,"open":7809686.105902204,"high":7821151.308310928,"low":7805860.443146443,"close":7808509.030292108},{"time":1788841500,"open":7809062.189529947,"high":7823985.714801843,"low":7803868.113860914,"close":7807245.556197947},{"time":1788841560,"open":7807245.556197947,"high":7823291.694729313,"low":7807245.556197947,"close":7810062.935065872},{"time":1788841620,"open":7810062.935065872,"high":7825472.90067155,"low":7808766.643160886,"close":7810931.459420171},{"time":1788841680,"open":7810931.459420171,"high":7825770.337845491,"low":7808935.887692168,"close":7811506.775549044},{"time":1788841740,"open":7811506.775549044,"high":7823787.423352549,"low":7807117.303732968,"close":7809098.136788498},{"time":1788841800,"open":7810272.786558834,"high":7825460.085886273,"low":7809765.73483179,"close":7812849.167279515},{"time":1788841860,"open":7812849.167279515,"high":7826352.531630193,"low":7811366.87377368,"close":7813343.34458618},{"time":1788841920,"open":7813343.34458618,"high":7829426.511414808,"low":7813343.34458618,"close":7815844.695958333},{"time":1788841980,"open":7815844.695958333,"high":7828930.7082237415,"low":7815317.988313729,"close":7817312.580434767},{"time":1788842040,"open":7817312.580434767,"high":7826749.174183046,"low":7813358.539552641,"close":7817112.552842408},{"time":1788842100,"open":7816365.304457977,"high":7824414.586071904,"low":7808944.203562576,"close":7811629.013540961},{"time":1788842160,"open":7811629.013540961,"high":7821935.807089064,"low":7807474.389065243,"close":7809193.888431325},{"time":1788842220,"open":7809193.888431325,"high":7823026.469841513,"low":7807770.659455877,"close":7809438.905578061},{"time":1788842280,"open":7809438.905578061,"high":7823423.074478768,"low":7809091.274967703,"close":7810704.194065805},{"time":1788842340,"open":7810704.194065805,"high":7824612.888390531,"low":7810704.194065805,"close":7812607.218709825},{"time":1788842400,"open":7814219.880657827,"high":7826922.229904824,"low":7811405.823427881,"close":7813733.45264734},{"time":1788842460,"open":7813733.45264734,"high":7823748.73787643,"low":7809621.6960677765,"close":7811239.712911061},{"time":1788842520,"open":7811239.712911061,"high":7823451.222998768,"low":7804551.869614339,"close":7809756.2839197265},{"time":1788842580,"open":7809756.2839197265,"high":7823649.566250543,"low":7805102.6012212215,"close":7809098.762780141},{"time":1788842640,"open":7809098.762780141,"high":7824938.797387078,"low":7808169.079698774,"close":7809562.034409979},{"time":1788842700,"open":7809278.139593945,"high":7824852.6796333315,"low":7807595.752591367,"close":7811228.416376324},{"time":1788842760,"open":7811228.416376324,"high":7823563.495363194,"low":7809662.921320771,"close":7811380.771394918},{"time":1788842820,"open":7811380.771394918,"high":7825150.183695671,"low":7810242.443498819,"close":7812418.6989392005},{"time":1788842880,"open":7812418.6989392005,"high":7823563.495363194,"low":7809660.803086955,"close":7811468.220451724},{"time":1788842940,"open":7811468.220451724,"high":7823464.327342414,"low":7810426.204085702,"close":7811566.884662665},{"time":1788843000,"open":7812175.993558663,"high":7826157.054766558,"low":7811179.34848679,"close":7812226.399626015},{"time":1788843060,"open":7812226.399626015,"high":7828041.394081752,"low":7811877.729787528,"close":7813716.624174903},{"time":1788843120,"open":7813716.624174903,"high":7824966.945725383,"low":7810193.439101023,"close":7811251.712645581},{"time":1788843180,"open":7811251.712645581,"high":7823181.782163621,"low":7805858.595006894,"close":7810549.164513491},{"time":1788843240,"open":7810549.164513491,"high":7820008.158053821,"low":7802655.707661688,"close":7808119.070437397},{"time":1788843300,"open":7810439.442165214,"high":7821637.626330664,"low":7804040.987311084,"close":7808486.927985646},{"time":1788843360,"open":7808486.927985646,"high":7821340.010652938,"low":7802858.4010926485,"close":7805187.4401616715},{"time":1788843420,"open":7805187.4401616715,"high":7820546.368845668,"low":7802895.254346638,"close":7804928.326498593},{"time":1788843480,"open":7804928.326498593,"high":7836118.724945461,"low":7803003.419179712,"close":7805225.047688886},{"time":1788843540,"open":7805225.047688886,"high":7821042.3949752115,"low":7801133.122398363,"close":7806661.328463725},{"time":1788843600,"open":7806980.963219177,"high":7819279.223504064,"low":7788505.188725833,"close":7798032.722539759},{"time":1788843660,"open":7798032.722539759,"high":7821461.827834619,"low":7795770.280139828,"close":7800495.127427812},{"time":1788843720,"open":7800495.127427812,"high":7830589.082307853,"low":7800495.127427812,"close":7812416.170442884},{"time":1788843780,"open":7812416.170442884,"high":7829100.942991565,"low":7809757.331549139,"close":7812154.279421383},{"time":1788843840,"open":7812154.279421383,"high":7825330.990056968,"low":7800164.429997648,"close":7805808.776434538},{"time":1788843900,"open":7805698.695056446,"high":7815994.29972213,"low":7796577.512724583,"close":7799119.6830698},{"time":1788843960,"open":7799119.6830698,"high":7821847.565152721,"low":7797258.961573189,"close":7804355.705444333},{"time":1788844020,"open":7804355.705444333,"high":7823335.683482531,"low":7804355.705444333,"close":7808946.289769709},{"time":1788844080,"open":7808946.289769709,"high":7818772.120604444,"low":7792858.827215136,"close":7802509.242990088},{"time":1788844140,"open":7802509.242990088,"high":7815101.428724243,"low":7795764.012522486,"close":7799682.323470105},{"time":1788844200,"open":7800468.969497305,"high":7822438.0108923735,"low":7800468.969497305,"close":7807404.013888208},{"time":1788844260,"open":7807404.013888208,"high":7819659.909849705,"low":7801154.66700288,"close":7805257.224876508},{"time":1788844320,"open":7805257.224876508,"high":7821842.703526087,"low":7804787.596751962,"close":7807103.539406702},{"time":1788844380,"open":7807103.539406702,"high":7824720.022463136,"low":7807103.539406702,"close":7811031.799575155},{"time":1788844440,"open":7811031.799575155,"high":7823330.971941803,"low":7805040.451969544,"close":7809481.099680231},{"time":1788844500,"open":7806445.808696462,"high":7819596.042642398,"low":7796777.109167608,"close":7800154.293497409},{"time":1788844560,"open":7800154.293497409,"high":7820587.835958564,"low":7798968.57553629,"close":7803815.302768747},{"time":1788844620,"open":7803815.302768747,"high":7821083.732616646,"low":7803815.302768747,"close":7808267.577923799},{"time":1788844680,"open":7808267.577923799,"high":7825844.34053424,"low":7807409.095883771,"close":7812143.13160584},{"time":1788844740,"open":7812143.13160584,"high":7830704.12778345,"low":7811361.622696043,"close":7815317.860296384},{"time":1788844800,"open":7817679.702972288,"high":7846364.6017376855,"low":7817622.10424573,"close":7820734.764528658},{"time":1788844860,"open":7820734.764528658,"high":7832574.573773494,"low":7817927.248718719,"close":7819091.207269468},{"time":1788844920,"open":7819091.207269468,"high":7832475.364469203,"low":7814610.930629049,"close":7817817.693730271},{"time":1788844980,"open":7817817.693730271,"high":7833467.457512112,"low":7813483.900338895,"close":7816832.972380081},{"time":1788845040,"open":7816832.972380081,"high":7831582.480730584,"low":7813907.67366929,"close":7817014.355675333},{"time":1788845100,"open":7817069.975383639,"high":7832630.304196039,"low":7816307.543499105,"close":7818314.527886352},{"time":1788845160,"open":7818314.527886352,"high":7832828.724216411,"low":7817016.033690087,"close":7818570.944759802},{"time":1788845220,"open":7818570.944759802,"high":7836598.704603485,"low":7814342.072990145,"close":7819691.198642912},{"time":1788845280,"open":7819691.198642912,"high":7829455.583870082,"low":7813290.972743512,"close":7815916.653622906},{"time":1788845340,"open":7815916.653622906,"high":7830745.314002502,"low":7813765.0999005195,"close":7816152.642871127},{"time":1788845400,"open":7818177.860337177,"high":7831980.426798005,"low":7814885.374196345,"close":7817746.171890671},{"time":1788845460,"open":7817746.171890671,"high":7830392.6553393835,"low":7810820.08712762,"close":7814004.655288576},{"time":1788845520,"open":7814004.655288576,"high":7828308.705299943,"low":7811218.588305337,"close":7814239.802817198},{"time":1788845580,"open":7814239.802817198,"high":7825133.1623827005,"low":7807818.971180884,"close":7810506.3058927115},{"time":1788845640,"open":7810506.3058927115,"high":7822850.740910932,"low":7802422.275096601,"close":7806441.42269386},{"time":1788845700,"open":7804752.625473205,"high":7821555.25079243,"low":7799091.125057875,"close":7801610.032232393},{"time":1788845760,"open":7801610.032232393,"high":7820662.322559321,"low":7796820.65670048,"close":7803231.45711937},{"time":1788845820,"open":7803231.45711937,"high":7821158.393799937,"low":7797266.749667441,"close":7802623.922058169},{"time":1788845880,"open":7802623.922058169,"high":7823440.321506771,"low":7802623.922058169,"close":7807486.261181206},{"time":1788845940,"open":7807486.261181206,"high":7824730.106732372,"low":7804908.306138123,"close":7807920.468302875},{"time":1788846000,"open":7806659.943329968,"high":7820788.515749246,"low":7801167.856062243,"close":7805348.874071235},{"time":1788846060,"open":7805348.874071235,"high":7817118.181209891,"low":7797687.463771838,"close":7800711.665090048},{"time":1788846120,"open":7800711.665090048,"high":7818705.352902586,"low":7799494.925656828,"close":7802759.727143156},{"time":1788846180,"open":7802759.727143156,"high":7815035.018363231,"low":7797156.360028228,"close":7799023.952418839},{"time":1788846240,"open":7799023.952418839,"high":7811364.683823876,"low":7794439.47974888,"close":7797330.1344102025},{"time":1788846300,"open":7797255.721684221,"high":7812182.912718122,"low":7794645.318197295,"close":7797486.667658507},{"time":1788846360,"open":7797486.667658507,"high":7818018.189133513,"low":7795870.636206564,"close":7798489.988137239},{"time":1788846420,"open":7798489.988137239,"high":7810992.545308814,"low":7794642.512164025,"close":7797565.681770497},{"time":1788846480,"open":7797565.681770497,"high":7816349.198650699,"low":7794780.577861467,"close":7798266.9965372775},{"time":1788846540,"open":7798266.9965372775,"high":7814762.042104955,"low":7798266.9965372775,"close":7802856.607868685},{"time":1788846600,"open":7802919.325857546,"high":7818792.779045175,"low":7798775.626139944,"close":7802196.470783641},{"time":1788846660,"open":7802196.470783641,"high":7815717.6385205565,"low":7800004.219598952,"close":7801698.324780677},{"time":1788846720,"open":7801698.324780677,"high":7814924.053869042,"low":7796686.847516926,"close":7799305.414180354},{"time":1788846780,"open":7799305.414180354,"high":7811154.526774349,"low":7794287.534975948,"close":7796112.938937782},{"time":1788846840,"open":7796112.938937782,"high":7810856.932530031,"low":7794433.675063628,"close":7795998.968630312},{"time":1788846900,"open":7795219.042038626,"high":7808786.073472161,"low":7792162.7338759685,"close":7794894.419160426},{"time":1788846960,"open":7794894.419160426,"high":7810075.519519325,"low":7791529.912382174,"close":7794050.3306688145},{"time":1788847020,"open":7794050.3306688145,"high":7806107.993220357,"low":7790304.395194316,"close":7792684.225444388},{"time":1788847080,"open":7792684.225444388,"high":7803033.160338657,"low":7787496.713162878,"close":7789377.159018169},{"time":1788847140,"open":7789377.159018169,"high":7803529.101126028,"low":7788583.701655633,"close":7790019.858938793},{"time":1788847200,"open":7788409.562080224,"high":7804494.370738419,"low":7780725.844302845,"close":7786081.09631731},{"time":1788847260,"open":7786081.09631731,"high":7801717.676426085,"low":7782730.547307918,"close":7787364.706451386},{"time":1788847320,"open":7787364.706451386,"high":7802808.520620216,"low":7776598.701906066,"close":7782707.164628378},{"time":1788847380,"open":7782707.164628378,"high":7803006.85592824,"low":7780944.401596762,"close":7785669.228242592},{"time":1788847440,"open":7785669.228242592,"high":7801023.502848001,"low":7781405.752837505,"close":7786778.674460485},{"time":1788847500,"open":7787769.782267968,"high":7799636.097121623,"low":7777069.880390647,"close":7782206.989737252},{"time":1788847560,"open":7782206.989737252,"high":7797354.950770054,"low":7778308.040964359,"close":7782870.415577075},{"time":1788847620,"open":7782870.415577075,"high":7801818.063197038,"low":7782229.7074666275,"close":7785689.257621773},{"time":1788847680,"open":7785689.257621773,"high":7805983.634795557,"low":7785689.257621773,"close":7791087.310579148},{"time":1788847740,"open":7791087.310579148,"high":7806479.536176332,"low":7790081.6084767785,"close":7793096.875504471},{"time":1788847800,"open":7794197.353679781,"high":7804903.658539859,"low":7781697.156361302,"close":7788379.070840729},{"time":1788847860,"open":7788379.070840729,"high":7801927.8300920855,"low":7781384.515004523,"close":7784320.033610261},{"time":1788847920,"open":7784320.033610261,"high":7799447.9730522735,"low":7782230.417163237,"close":7784153.551111864},{"time":1788847980,"open":7784153.551111864,"high":7804209.298568712,"low":7784153.551111864,"close":7788755.096766173},{"time":1788848040,"open":7788755.096766173,"high":7805300.435666229,"low":7787401.288779201,"close":7790041.152558864},{"time":1788848100,"open":7853112.229140715,"high":7871394.981559909,"low":7852936.416883482,"close":7856496.697322172},{"time":1788848160,"open":7856496.697322172,"high":7871094.989373509,"low":7844494.682205402,"close":7855720.501743869},{"time":1788848220,"open":7855720.501743869,"high":7870020.800861174,"low":7847907.6098572295,"close":7853039.357598719}]},"pricing":{"BTN":"derived"},"outliers_excluded":6,"wicks_clipped":0}