{"as_of":"2026-09-07T12:45:50.691489+00:00","base":"BTC","window_minutes":1440,"series":{"GMD":[{"time":1788698700,"open":5927372.841216442,"high":5934712.114146726,"low":5924038.759407138,"close":5927372.841216442},{"time":1788698760,"open":5927372.841216442,"high":5934341.398533179,"low":5926070.648457653,"close":5928553.090932213},{"time":1788698820,"open":5928553.090932213,"high":5935008.686637564,"low":5925164.983017793,"close":5928065.991995179},{"time":1788698880,"open":5928065.991995179,"high":5934193.112287761,"low":5925201.736983901,"close":5927568.7565506315},{"time":1788698940,"open":5927568.7565506315,"high":5934044.826042342,"low":5922160.699893317,"close":5926531.879950957},{"time":1788699000,"open":5926532.283144201,"high":5934860.804151994,"low":5924239.469574146,"close":5927200.687604859},{"time":1788699060,"open":5927200.687604859,"high":5934934.947279748,"low":5924683.987742663,"close":5927991.000834587},{"time":1788699120,"open":5927991.000834587,"high":5936195.380451556,"low":5925890.57151425,"close":5928867.085471048},{"time":1788699180,"open":5928867.085471048,"high":5936566.096090323,"low":5926731.400895285,"close":5929664.614465474},{"time":1788699240,"open":5929664.614465474,"high":5936566.096090323,"low":5926687.97936345,"close":5929116.025793448},{"time":1788699300,"open":5929115.93275537,"high":5938197.151720321,"low":5925941.563723487,"close":5930300.127738221},{"time":1788699360,"open":5930300.127738221,"high":5934267.566011051,"low":5924879.142262147,"close":5927480.79984167},{"time":1788699420,"open":5927480.79984167,"high":5933229.562238791,"low":5923993.3958136635,"close":5926849.63381183},{"time":1788699480,"open":5926849.63381183,"high":5933526.134745151,"low":5923059.53897281,"close":5927126.144574128},{"time":1788699540,"open":5927126.144574128,"high":5933896.850378101,"low":5922841.817091081,"close":5926546.817267317},{"time":1788699600,"open":5926546.575424052,"high":5932487.88888718,"low":5922982.039958675,"close":5925762.983888065},{"time":1788699660,"open":5925762.983888065,"high":5931820.600775099,"low":5919992.132343264,"close":5924419.910796745},{"time":1788699720,"open":5924419.910796745,"high":5932784.461381437,"low":5918995.089872054,"close":5923440.995452926},{"time":1788699780,"open":5923440.995452926,"high":5932932.747628567,"low":5923262.014752384,"close":5926286.557580451},{"time":1788699840,"open":5926286.557580451,"high":5934415.610099856,"low":5923240.473960467,"close":5926410.196471527},{"time":1788699900,"open":5926410.315009894,"high":5932191.4350469215,"low":5922712.258678832,"close":5925231.23417553},{"time":1788699960,"open":5925231.23417553,"high":5932784.580047301,"low":5922346.464796965,"close":5924970.414500941},{"time":1788700020,"open":5924970.414500941,"high":5934119.156298155,"low":5923867.752799843,"close":5926183.005729809},{"time":1788700080,"open":5926183.005729809,"high":5934934.730673677,"low":5925889.22307614,"close":5927944.8185559865},{"time":1788700140,"open":5927944.8185559865,"high":5935305.446298914,"low":5923891.775686872,"close":5928035.994251544},{"time":1788700200,"open":5928036.077034103,"high":5933081.2354005035,"low":5922932.904796565,"close":5926217.944462258},{"time":1788700260,"open":5926217.944462258,"high":5931820.802257095,"low":5921956.047063626,"close":5924653.887727244},{"time":1788700320,"open":5924653.887727244,"high":5931227.657248433,"low":5920799.723968014,"close":5923908.915213857},{"time":1788700380,"open":5923908.915213857,"high":5930560.369113687,"low":5920835.127300939,"close":5924017.230027699},{"time":1788700440,"open":5924017.230027699,"high":5930115.510357191,"low":5920095.511603059,"close":5923308.37591013},{"time":1788700500,"open":5928051.719151592,"high":5933602.862214219,"low":5924549.554456643,"close":5927612.202950431},{"time":1788700560,"open":5927612.202950431,"high":5934270.684708559,"low":5924384.982636608,"close":5927732.01642578},{"time":1788700620,"open":5927732.01642578,"high":5933973.874711074,"low":5921239.577660659,"close":5925518.006940533},{"time":1788700680,"open":5925518.006940533,"high":5930857.369737486,"low":5920831.700696408,"close":5923303.185348617},{"time":1788700740,"open":5923303.185348617,"high":5931079.977235599,"low":5921557.8991814945,"close":5924373.336279727},{"time":1788700800,"open":5924373.549106487,"high":5930115.557776811,"low":5919213.163372764,"close":5923110.310345637},{"time":1788700860,"open":5923110.310345637,"high":5935245.4146858575,"low":5920293.323514749,"close":5923770.084139216},{"time":1788700920,"open":5923770.084139216,"high":5929596.1402625535,"low":5921066.465155589,"close":5923633.252148055},{"time":1788700980,"open":5923633.252148055,"high":5930486.570286995,"low":5921145.64973123,"close":5924017.85671417},{"time":1788701040,"open":5924017.85671417,"high":5930189.760278848,"low":5920086.662971085,"close":5923695.465191752},{"time":1788701100,"open":5923695.092324775,"high":5929966.779510989,"low":5919062.407813177,"close":5922773.886131724},{"time":1788701160,"open":5922773.886131724,"high":5930337.791997819,"low":5919524.128104026,"close":5922753.666984469},{"time":1788701220,"open":5922753.666984469,"high":5929521.564526793,"low":5919764.853930293,"close":5923003.37407739},{"time":1788701280,"open":5923003.37407739,"high":5928927.944547864,"low":5919691.027798562,"close":5922624.723366869},{"time":1788701340,"open":5922624.723366869,"high":5934460.482751481,"low":5917958.029003407,"close":5921524.382309955},{"time":1788701400,"open":5921524.522025767,"high":5928557.0719427755,"low":5917917.752209153,"close":5921423.041240071},{"time":1788701460,"open":5921423.041240071,"high":5927889.249450724,"low":5918074.975972888,"close":5921054.497037042},{"time":1788701520,"open":5921054.497037042,"high":5928186.059447191,"low":5918117.608220483,"close":5921592.314803939},{"time":1788701580,"open":5921592.314803939,"high":5928779.679440126,"low":5918992.400532316,"close":5921688.828342387},{"time":1788701640,"open":5921688.828342387,"high":5926850.414463087,"low":5915605.250005676,"close":5920072.649002606},{"time":1788701700,"open":5920322.142638758,"high":5927842.250002036,"low":5918541.978241833,"close":5919902.297830094},{"time":1788701760,"open":5919902.297830094,"high":5930068.41879053,"low":5918289.84505398,"close":5922106.383361287},{"time":1788701820,"open":5922106.383361287,"high":5931849.353821325,"low":5920892.0436301,"close":5923902.114168922},{"time":1788701880,"open":5923902.114168922,"high":5942038.696952081,"low":5921372.081681084,"close":5924986.523158771},{"time":1788701940,"open":5924986.523158771,"high":5931107.297558494,"low":5919517.726259264,"close":5922657.77146579},{"time":1788702000,"open":5922657.493676435,"high":5929029.261934358,"low":5918332.16134943,"close":5921297.4056609385},{"time":1788702060,"open":5921297.4056609385,"high":5929400.290048371,"low":5919563.742629057,"close":5922075.402472423},{"time":1788702120,"open":5922075.402472423,"high":5929845.523785187,"low":5920059.462762474,"close":5923151.137603378},{"time":1788702180,"open":5923151.137603378,"high":5928880.850688753,"low":5919207.514128248,"close":5922332.314238777},{"time":1788702240,"open":5922332.314238777,"high":5928880.850688753,"low":5918409.31483729,"close":5921654.754964993},{"time":1788702300,"open":5910931.725212425,"high":5918366.949553411,"low":5907909.835043929,"close":5910692.689776546},{"time":1788702360,"open":5910692.689776546,"high":5920366.873304527,"low":5909552.779461751,"close":5912989.276530821},{"time":1788702420,"open":5912989.276530821,"high":5919996.51705432,"low":5909917.963134276,"close":5912897.773521193},{"time":1788702480,"open":5912897.773521193,"high":5920515.01580461,"low":5910386.513784358,"close":5913501.60221101},{"time":1788702540,"open":5913501.60221101,"high":5920218.730804444,"low":5908467.127223206,"close":5911667.433649693},{"time":1788702600,"open":5911667.361145225,"high":5917922.44947198,"low":5908630.461424837,"close":5910997.31328905},{"time":1788702660,"open":5910997.31328905,"high":5911792.312893743,"low":5908754.260874346,"close":5910788.735431106},{"time":1788702720,"open":5910788.735431106,"high":5919626.088202036,"low":5908919.561066199,"close":5911621.4870642135},{"time":1788702780,"open":5911621.4870642135,"high":5919033.518208973,"low":5909164.359331749,"close":5912047.526805836},{"time":1788702840,"open":5912047.526805836,"high":5918663.161963309,"low":5909293.091876475,"close":5911919.151551416},{"time":1788702900,"open":5914912.077726814,"high":5921288.958573905,"low":5911632.228368429,"close":5914541.392846033},{"time":1788702960,"open":5914541.392846033,"high":5922697.024784329,"low":5911820.866974591,"close":5914472.177300593},{"time":1788703020,"open":5914472.177300593,"high":5924401.525986422,"low":5912624.4865754815,"close":5916089.730605038},{"time":1788703080,"open":5916089.730605038,"high":5922993.459775997,"low":5909882.25967576,"close":5913148.522659267},{"time":1788703140,"open":5913148.522659267,"high":5922400.58979266,"low":5909952.609087427,"close":5913757.533677588},{"time":1788703200,"open":5913757.771197625,"high":5921807.957652689,"low":5911796.6861421205,"close":5915206.418324289},{"time":1788703260,"open":5915206.418324289,"high":5923586.567674135,"low":5912452.285775201,"close":5916050.530006219},{"time":1788703320,"open":5916050.530006219,"high":5922697.262663412,"low":5911278.550188828,"close":5915535.430047806},{"time":1788703380,"open":5915535.430047806,"high":5924179.437681284,"low":5910755.310971364,"close":5914690.555643998},{"time":1788703440,"open":5914690.555643998,"high":5923808.893926815,"low":5912853.824013087,"close":5916230.640972203},{"time":1788703500,"open":5907898.161614643,"high":5915317.73253003,"low":5903520.729187547,"close":5907405.633763693},{"time":1788703560,"open":5907405.633763693,"high":5913541.627521014,"low":5902354.054078754,"close":5905771.997467231},{"time":1788703620,"open":5905771.997467231,"high":5912357.557515003,"low":5901245.982761183,"close":5904922.666154008},{"time":1788703680,"open":5904922.666154008,"high":5913171.605644136,"low":5901236.304513248,"close":5903787.973460248},{"time":1788703740,"open":5903787.973460248,"high":5911469.505010494,"low":5900828.184057124,"close":5903424.969115144},{"time":1788703800,"open":5903424.723517466,"high":5911395.254705846,"low":5898485.844341118,"close":5901502.186841223},{"time":1788703860,"open":5901502.186841223,"high":5911913.285311924,"low":5900376.796044313,"close":5903459.566418304},{"time":1788703920,"open":5903459.566418304,"high":5912061.294056518,"low":5898602.072483348,"close":5903415.01815167},{"time":1788703980,"open":5903415.01815167,"high":5909693.154143017,"low":5898846.860813578,"close":5899885.055136528},{"time":1788704040,"open":5899885.055136528,"high":5909989.171632204,"low":5898562.343341439,"close":5901745.198482927},{"time":1788704100,"open":5897309.4402557565,"high":5906508.550982559,"low":5895615.177765167,"close":5897811.937223203},{"time":1788704160,"open":5897811.937223203,"high":5906286.704730973,"low":5889833.173355774,"close":5895018.538142595},{"time":1788704220,"open":5895018.538142595,"high":5902959.01095718,"low":5885154.8251106795,"close":5890558.157328935},{"time":1788704280,"open":5890558.157328935,"high":5908209.37224472,"low":5890558.157328935,"close":5896289.792392272},{"time":1788704340,"open":5896289.792392272,"high":5909022.808500537,"low":5894136.520735397,"close":5898307.619947887},{"time":1788704400,"open":5898307.493600285,"high":5903106.782007829,"low":5887484.082807892,"close":5893047.549890914},{"time":1788704460,"open":5893047.549890914,"high":5899853.037054263,"low":5883217.589341761,"close":5888811.933347027},{"time":1788704520,"open":5888811.933347027,"high":5899631.190807429,"low":5886173.541780271,"close":5890307.033185246},{"time":1788704580,"open":5890307.033185246,"high":5897856.420832757,"low":5885556.682373847,"close":5888890.180270542},{"time":1788704640,"open":5888890.180270542,"high":5899113.549564816,"low":5886806.521431418,"close":5890208.325389671},{"time":1788704700,"open":5892448.681997936,"high":5900543.547668035,"low":5889034.184038024,"close":5892539.958242362},{"time":1788704760,"open":5892539.958242362,"high":5903132.738312307,"low":5890103.813187961,"close":5893725.17857508},{"time":1788704820,"open":5893725.17857508,"high":5905056.137076623,"low":5892128.406044778,"close":5895865.92582443},{"time":1788704880,"open":5895865.92582443,"high":5904390.345196667,"low":5891011.381866212,"close":5895215.567107244},{"time":1788704940,"open":5895215.567107244,"high":5902762.853934553,"low":5890876.362882212,"close":5895029.6626466345},{"time":1788705000,"open":5895029.714796533,"high":5900987.4611239415,"low":5887644.882010006,"close":5891215.410361155},{"time":1788705060,"open":5891215.410361155,"high":5899138.039218815,"low":5866272.730471408,"close":5884906.584297637},{"time":1788705120,"open":5884906.584297637,"high":5894107.611636872,"low":5857381.840026078,"close":5872283.585567266},{"time":1788705180,"open":5872283.585567266,"high":5890852.62908385,"low":5872283.585567266,"close":5878862.7391166175},{"time":1788705240,"open":5878862.7391166175,"high":5894699.426646513,"low":5875899.406787906,"close":5882153.805906895},{"time":1788705300,"open":5882153.576717248,"high":5896474.641927788,"low":5882153.576717248,"close":5887225.910558147},{"time":1788705360,"open":5887225.910558147,"high":5898102.133140886,"low":5883528.892907389,"close":5887676.855511554},{"time":1788705420,"open":5887676.855511554,"high":5898915.878747435,"low":5885291.494206228,"close":5889139.462236577},{"time":1788705480,"open":5889139.462236577,"high":5898324.063760854,"low":5884834.700811418,"close":5888930.591488789},{"time":1788705540,"open":5888930.591488789,"high":5913478.654494675,"low":5887003.025662105,"close":5892019.295370948},{"time":1788705600,"open":5892019.524112054,"high":5903872.558461321,"low":5891097.273338537,"close":5894416.358626684},{"time":1788705660,"open":5894416.358626684,"high":5908976.962918746,"low":5892041.440574866,"close":5897280.403096363},{"time":1788705720,"open":5897280.403096363,"high":5904242.4428422935,"low":5890243.472644295,"close":5894229.954326376},{"time":1788705780,"open":5894229.954326376,"high":5907053.564137687,"low":5892098.728214009,"close":5896752.9030312},{"time":1788705840,"open":5896752.9030312,"high":5905648.003489991,"low":5891445.874755703,"close":5895853.027829512},{"time":1788705900,"open":5898592.5890569445,"high":5908318.104790893,"low":5890469.606684531,"close":5894750.676805336},{"time":1788705960,"open":5894750.676805336,"high":5901065.002269668,"low":5889383.730561715,"close":5892528.698467092},{"time":1788706020,"open":5892528.698467092,"high":5898696.642262736,"low":5885888.035553152,"close":5889537.046551204},{"time":1788706080,"open":5889537.046551204,"high":5902323.193523349,"low":5887380.45629159,"close":5891997.755919286},{"time":1788706140,"open":5891997.755919286,"high":5904247.48602898,"low":5891780.022977724,"close":5895228.447669463},{"time":1788706200,"open":5895228.62494508,"high":5905727.888624653,"low":5893625.81619649,"close":5896683.589186072},{"time":1788706260,"open":5896683.589186072,"high":5906690.034906401,"low":5893121.8456382975,"close":5897282.345097944},{"time":1788706320,"open":5897282.345097944,"high":5907208.113673497,"low":5894151.683051185,"close":5898021.641103782},{"time":1788706380,"open":5898021.641103782,"high":5908244.271207687,"low":5896321.59992292,"close":5898841.959406709},{"time":1788706440,"open":5898841.959406709,"high":5906986.07991617,"low":5894908.260136813,"close":5898836.030449672},{"time":1788706500,"open":5902621.540744937,"high":5909591.880439088,"low":5896618.066861003,"close":5900930.664818261},{"time":1788706560,"open":5900930.664818261,"high":5909443.76294246,"low":5891523.7676129965,"close":5898802.991682485},{"time":1788706620,"open":5898802.991682485,"high":5910280.074931793,"low":5891956.736695367,"close":5895930.233358729},{"time":1788706680,"open":5895930.233358729,"high":5903889.356818933,"low":5890271.335220107,"close":5894233.981397356},{"time":1788706740,"open":5894233.981397356,"high":5900704.830641445,"low":5885863.513736509,"close":5890339.8918465525},{"time":1788706800,"open":5890340.18878423,"high":5904763.063451151,"low":5880905.821036135,"close":5888196.783800147},{"time":1788706860,"open":5888196.783800147,"high":5897544.0133109,"low":5876552.737810727,"close":5881821.397153399},{"time":1788706920,"open":5881821.397153399,"high":5894706.3691858165,"low":5877202.742061089,"close":5883377.7716176715},{"time":1788706980,"open":5883377.7716176715,"high":5895743.191714475,"low":5882197.775936644,"close":5886115.077324677},{"time":1788707040,"open":5886115.077324677,"high":5908491.288936283,"low":5880962.7793245455,"close":5887685.053875025},{"time":1788707100,"open":5883461.550167662,"high":5896842.312635809,"low":5882322.941074927,"close":5887763.339069589},{"time":1788707160,"open":5887763.339069589,"high":5896694.301383123,"low":5881821.69680415,"close":5886597.943938364},{"time":1788707220,"open":5886597.943938364,"high":5895214.188856263,"low":5883545.893574093,"close":5886650.3381274305},{"time":1788707280,"open":5886650.3381274305,"high":5895436.205735292,"low":5883374.7440574635,"close":5887282.623708317},{"time":1788707340,"open":5887282.623708317,"high":5894844.160724548,"low":5881207.354515031,"close":5884464.598572783},{"time":1788707400,"open":5884464.316369222,"high":5897804.102934965,"low":5882342.742886172,"close":5887611.171520058},{"time":1788707460,"open":5887611.171520058,"high":5896916.035461438,"low":5881854.499265932,"close":5887165.694037499},{"time":1788707520,"open":5887165.694037499,"high":5894991.889268798,"low":5881551.511587357,"close":5885635.208636795},{"time":1788707580,"open":5885635.208636795,"high":5894621.861154828,"low":5881193.314117393,"close":5885754.485959317},{"time":1788707640,"open":5885754.485959317,"high":5894103.821795271,"low":5881765.263409566,"close":5885294.271427814},{"time":1788707700,"open":5885294.374269309,"high":5897582.1891228,"low":5883054.095432509,"close":5887615.608778512},{"time":1788707760,"open":5887615.608778512,"high":5898988.295980454,"low":5887029.723553532,"close":5890507.951026975},{"time":1788707820,"open":5890507.951026975,"high":5900246.391589934,"low":5886514.747754901,"close":5891143.565472129},{"time":1788707880,"open":5891143.565472129,"high":5898248.239739584,"low":5885092.047455516,"close":5888471.556472598},{"time":1788707940,"open":5888471.556472598,"high":5897878.211619148,"low":5886778.61981217,"close":5890475.268726062},{"time":1788708000,"open":5890475.441244957,"high":5902170.710677622,"low":5888481.509235791,"close":5892865.910936471},{"time":1788708060,"open":5892865.910936471,"high":5901356.648788822,"low":5889913.675478338,"close":5893148.055716385},{"time":1788708120,"open":5893148.055716385,"high":5912536.8317889,"low":5889329.541499997,"close":5894466.160381782},{"time":1788708180,"open":5894466.160381782,"high":5900320.570021259,"low":5887974.147740004,"close":5891939.987726919},{"time":1788708240,"open":5891939.987726919,"high":5902910.766940167,"low":5889491.954987429,"close":5893974.2283280315},{"time":1788708300,"open":5899200.6313253315,"high":5907848.809294807,"low":5895483.335880981,"close":5898889.9504359625},{"time":1788708360,"open":5898889.9504359625,"high":5906885.883047977,"low":5895479.158943061,"close":5898761.114170324},{"time":1788708420,"open":5898761.114170324,"high":5907256.239296759,"low":5895149.389187755,"close":5896439.052506265},{"time":1788708480,"open":5896439.052506265,"high":5905182.244303588,"low":5894704.296660626,"close":5898074.92094151},{"time":1788708540,"open":5898074.92094151,"high":5906811.811798221,"low":5895033.757412809,"close":5898219.166110738},{"time":1788708600,"open":5898219.091506633,"high":5907404.307075986,"low":5896328.023129849,"close":5899486.426360951},{"time":1788708660,"open":5899486.426360951,"high":5906219.167094879,"low":5895157.816345785,"close":5898650.3522403445},{"time":1788708720,"open":5898650.3522403445,"high":5905256.240860229,"low":5893937.854700875,"close":5898014.208942108},{"time":1788708780,"open":5898014.208942108,"high":5904293.31462558,"low":5892958.335411661,"close":5896641.527805702},{"time":1788708840,"open":5896641.527805702,"high":5907108.022080708,"low":5893700.022768622,"close":5897745.942558719},{"time":1788708900,"open":5898542.435344514,"high":5906498.23542762,"low":5894163.480343897,"close":5898284.886386596},{"time":1788708960,"open":5898284.886386596,"high":5906201.910418944,"low":5895951.897786996,"close":5899192.703649112},{"time":1788709020,"open":5899192.703649112,"high":5910128.216783897,"low":5897559.328825527,"close":5901179.579939011},{"time":1788709080,"open":5901179.579939011,"high":5911758.004331613,"low":5899359.556831808,"close":5903289.614735285},{"time":1788709140,"open":5903289.614735285,"high":5911758.004331613,"low":5900051.4547865,"close":5904281.772849652},{"time":1788709200,"open":5904281.627734822,"high":5912943.159038603,"low":5900263.386121917,"close":5904412.4259308735},{"time":1788709260,"open":5904412.4259308735,"high":5912720.915287559,"low":5901009.066535654,"close":5904683.471880391},{"time":1788709320,"open":5904683.471880391,"high":5911609.696532337,"low":5901258.650559281,"close":5904222.900440585},{"time":1788709380,"open":5904222.900440585,"high":5911313.371530944,"low":5900898.881249483,"close":5902969.883012905},{"time":1788709440,"open":5902969.883012905,"high":5910868.884028855,"low":5900261.118689981,"close":5903320.325861565},{"time":1788709500,"open":5903320.452843379,"high":5910276.361157508,"low":5900517.504431462,"close":5903581.787361732},{"time":1788709560,"open":5903581.787361732,"high":5911239.417432749,"low":5903018.3644875465,"close":5903449.214793494},{"time":1788709620,"open":5903449.214793494,"high":5910350.442409449,"low":5902769.22446195,"close":5903439.418670168},{"time":1788709680,"open":5903439.418670168,"high":5912943.286227407,"low":5901138.447691645,"close":5904272.2481055055},{"time":1788709740,"open":5904272.2481055055,"high":5911609.823692457,"low":5900716.721208615,"close":5904658.135329814},{"time":1788709800,"open":5904657.793600238,"high":5911313.156569939,"low":5900664.8886021245,"close":5904295.867026438},{"time":1788709860,"open":5904295.867026438,"high":5913535.5939995665,"low":5901957.61353692,"close":5904965.733032643},{"time":1788709920,"open":5904965.733032643,"high":5911831.725303519,"low":5901780.694684199,"close":5904472.937689331},{"time":1788709980,"open":5904472.937689331,"high":5913906.000237837,"low":5901931.563110484,"close":5905271.843258271},{"time":1788710040,"open":5905271.843258271,"high":5912572.537780061,"low":5898365.491612888,"close":5903194.716123133},{"time":1788710100,"open":5903942.1808693055,"high":5911691.196136861,"low":5898816.037763563,"close":5900537.320913649},{"time":1788710160,"open":5900537.320913649,"high":5910950.289858363,"low":5899126.912590871,"close":5901997.729499185},{"time":1788710220,"open":5901997.729499185,"high":5912061.649276109,"low":5900769.3270497555,"close":5903481.027909543},{"time":1788710280,"open":5903481.027909543,"high":5914580.730623004,"low":5901704.771428835,"close":5905867.630288785},{"time":1788710340,"open":5905867.630288785,"high":5914136.186855905,"low":5902902.34767595,"close":5906439.053154877},{"time":1788710400,"open":5906438.999010681,"high":5913839.770132466,"low":5902456.111303037,"close":5905943.443163544},{"time":1788710460,"open":5905943.443163544,"high":5912876.5919792475,"low":5902242.784198182,"close":5904971.6293331655},{"time":1788710520,"open":5904971.6293331655,"high":5911987.5044532,"low":5899763.944921973,"close":5903251.254141295},{"time":1788710580,"open":5903251.254141295,"high":5910135.238773935,"low":5899080.565993736,"close":5902656.525346523},{"time":1788710640,"open":5902656.525346523,"high":5909097.969993546,"low":5895354.88752913,"close":5900131.195814343},{"time":1788710700,"open":5900130.991348225,"high":5909097.765216689,"low":5895443.329561354,"close":5898900.588463862},{"time":1788710760,"open":5898900.588463862,"high":5908134.5870968485,"low":5896234.6564807845,"close":5899701.414326266},{"time":1788710820,"open":5899701.414326266,"high":5908356.858970658,"low":5896477.802636584,"close":5899681.417806793},{"time":1788710880,"open":5899681.417806793,"high":5907912.315223039,"low":5897082.8323777225,"close":5899478.850661841},{"time":1788710940,"open":5899478.850661841,"high":5907690.04334923,"low":5895952.832799546,"close":5899101.922735045},{"time":1788711000,"open":5899101.928124091,"high":5909468.223738219,"low":5897400.359180456,"close":5900603.345800018},{"time":1788711060,"open":5900603.345800018,"high":5913543.20809511,"low":5899000.333301148,"close":5904280.431533692},{"time":1788711120,"open":5904280.431533692,"high":5914580.4768405,"low":5903163.134737982,"close":5906650.471540159},{"time":1788711180,"open":5906650.471540159,"high":5914580.4768405,"low":5902029.691736394,"close":5906338.156240607},{"time":1788711240,"open":5906338.156240607,"high":5915173.201837866,"low":5901435.336986915,"close":5905594.102101957},{"time":1788711300,"open":5903053.683017861,"high":5909962.546989278,"low":5898725.964394735,"close":5901493.552468977},{"time":1788711360,"open":5901493.552468977,"high":5910406.89950719,"low":5898608.964709628,"close":5902051.216406509},{"time":1788711420,"open":5902051.216406509,"high":5910851.252025103,"low":5900022.997221268,"close":5902862.365349269},{"time":1788711480,"open":5902862.365349269,"high":5909666.311977336,"low":5898992.315985818,"close":5902178.395629961},{"time":1788711540,"open":5902178.395629961,"high":5911221.54579003,"low":5899612.782514496,"close":5902776.724505479},{"time":1788711600,"open":5902776.659172798,"high":5910999.304107383,"low":5897874.685471852,"close":5902467.251792452},{"time":1788711660,"open":5902467.251792452,"high":5909370.011559737,"low":5897747.074788516,"close":5899299.729998205},{"time":1788711720,"open":5899299.729998205,"high":5908481.306533748,"low":5898484.107042185,"close":5901190.357129023},{"time":1788711780,"open":5901190.357129023,"high":5908925.659046742,"low":5897522.761660765,"close":5901036.377511552},{"time":1788711840,"open":5901036.377511552,"high":5907444.484003427,"low":5896543.146293093,"close":5899533.990408856},{"time":1788711900,"open":5898189.35842214,"high":5904247.0022291625,"low":5893774.993371373,"close":5896720.395448185},{"time":1788711960,"open":5896720.395448185,"high":5908171.221475208,"low":5894798.768254762,"close":5897665.177221649},{"time":1788712020,"open":5897665.177221649,"high":5908763.5564557435,"low":5896784.6097258795,"close":5900840.993975741},{"time":1788712080,"open":5900840.993975741,"high":5910392.4776522145,"low":5896800.205438204,"close":5901526.675942591},{"time":1788712140,"open":5901526.675942591,"high":5911355.0219955845,"low":5898348.103098025,"close":5902276.732692762},{"time":1788712200,"open":5902276.7600705195,"high":5909207.835101052,"low":5897874.509967786,"close":5900910.763967265},{"time":1788712260,"open":5900910.763967265,"high":5908837.6257365,"low":5898517.33454754,"close":5901166.45501759},{"time":1788712320,"open":5901166.45501759,"high":5914909.059315148,"low":5898537.110285559,"close":5903489.77550465},{"time":1788712380,"open":5903489.77550465,"high":5914316.724331865,"low":5897392.23302202,"close":5905356.470319732},{"time":1788712440,"open":5905356.470319732,"high":5915427.35242552,"low":5902224.503694668,"close":5906294.910365461},{"time":1788712500,"open":5906693.697678094,"high":5914567.959525317,"low":5899350.439790669,"close":5905265.621113466},{"time":1788712560,"open":5905265.621113466,"high":5912346.55336094,"low":5899310.063173305,"close":5901030.338140812},{"time":1788712620,"open":5901030.338140812,"high":5909236.584730812,"low":5898924.082530475,"close":5902149.807525411},{"time":1788712680,"open":5902149.807525411,"high":5910643.475301584,"low":5899173.885019714,"close":5902234.598664065},{"time":1788712740,"open":5902234.598664065,"high":5909828.95970798,"low":5899816.509880524,"close":5902813.211505228},{"time":1788712800,"open":5902813.489798935,"high":5911236.128969552,"low":5899878.685891263,"close":5903106.765223294},{"time":1788712860,"open":5903106.765223294,"high":5910643.753964457,"low":5900840.008352929,"close":5903770.255508987},{"time":1788712920,"open":5903770.255508987,"high":5910939.941467005,"low":5898352.525047037,"close":5902322.8455215795},{"time":1788712980,"open":5902322.8455215795,"high":5908940.675824808,"low":5897789.011530989,"close":5901296.088219013},{"time":1788713040,"open":5901296.088219013,"high":5911902.550850284,"low":5898169.462256737,"close":5902784.427868107},{"time":1788713100,"open":5902784.447885432,"high":5909829.258373666,"low":5897724.692348472,"close":5901584.571804371},{"time":1788713160,"open":5901584.571804371,"high":5908644.508359457,"low":5897774.006911084,"close":5900995.242419389},{"time":1788713220,"open":5900995.242419389,"high":5908274.273980017,"low":5897884.590768473,"close":5901138.834383157},{"time":1788713280,"open":5901138.834383157,"high":5909903.305249553,"low":5897952.512996133,"close":5901543.8448390225},{"time":1788713340,"open":5901543.8448390225,"high":5907904.039600577,"low":5897844.440715182,"close":5900803.02774796},{"time":1788713400,"open":5900802.936987073,"high":5909236.792475953,"low":5898767.836704258,"close":5900998.54158323},{"time":1788713460,"open":5900998.54158323,"high":5909755.120599196,"low":5898500.689530052,"close":5901324.732414367},{"time":1788713520,"open":5901324.732414367,"high":5908422.276853712,"low":5898570.454919541,"close":5901494.087866901},{"time":1788713580,"open":5901494.087866901,"high":5909829.167473946,"low":5898918.277013788,"close":5901948.521470011},{"time":1788713640,"open":5901948.521470011,"high":5912198.667465916,"low":5897903.191526744,"close":5901519.914248365},{"time":1788713700,"open":5896688.182684516,"high":5902549.086633324,"low":5892787.725961422,"close":5895577.394070751},{"time":1788713760,"open":5895577.394070751,"high":5902623.072883924,"low":5890603.210097267,"close":5894845.072237435},{"time":1788713820,"open":5894845.072237435,"high":5901513.279124921,"low":5888859.032385601,"close":5893148.365529503},{"time":1788713880,"open":5893148.365529503,"high":5901661.251626121,"low":5890252.619718552,"close":5893582.583416492},{"time":1788713940,"open":5893582.583416492,"high":5903584.894141726,"low":5890843.026309169,"close":5894685.177617469},{"time":1788714000,"open":5894684.990579421,"high":5902400.926849249,"low":5890552.5874848785,"close":5894432.38788102},{"time":1788714060,"open":5894432.38788102,"high":5901587.07811847,"low":5890724.473868028,"close":5893531.141853364},{"time":1788714120,"open":5893531.141853364,"high":5903288.76182828,"low":5890549.944216721,"close":5894644.144163404},{"time":1788714180,"open":5894644.144163404,"high":5900551.270642933,"low":5890626.657716399,"close":5893617.936436203},{"time":1788714240,"open":5893617.936436203,"high":5900847.215635944,"low":5889010.585355853,"close":5892489.553504257},{"time":1788714300,"open":5892489.870024208,"high":5900181.656334791,"low":5888996.291875572,"close":5892495.187190764},{"time":1788714360,"open":5892495.187190764,"high":5901439.422622648,"low":5889674.11072466,"close":5893189.081103226},{"time":1788714420,"open":5893189.081103226,"high":5902549.216406051,"low":5891007.798730863,"close":5893493.394177585},{"time":1788714480,"open":5893493.394177585,"high":5900921.51885706,"low":5888452.076396541,"close":5893003.791348929},{"time":1788714540,"open":5893003.791348929,"high":5898553.958785801,"low":5884706.49643931,"close":5889822.6550368145},{"time":1788714600,"open":5889822.495218794,"high":5899219.674982833,"low":5885816.186604681,"close":5889814.68640659},{"time":1788714660,"open":5889814.68640659,"high":5899219.674982833,"low":5887169.222758072,"close":5889940.816278066},{"time":1788714720,"open":5889940.816278066,"high":5898849.743731736,"low":5887084.932915015,"close":5890580.925832525},{"time":1788714780,"open":5890580.925832525,"high":5898997.716232175,"low":5886995.612330148,"close":5890638.6926478585},{"time":1788714840,"open":5890638.6926478585,"high":5898553.7987308595,"low":5888062.828714884,"close":5891006.658435482},{"time":1788714900,"open":5882745.805982021,"high":5891021.188064938,"low":5880079.992052861,"close":5882994.197058913},{"time":1788714960,"open":5882994.197058913,"high":5893163.7805833295,"low":5880546.675335283,"close":5883767.46510146},{"time":1788715020,"open":5883767.46510146,"high":5893607.075587135,"low":5882984.112538878,"close":5885866.307552806},{"time":1788715080,"open":5885866.307552806,"high":5895232.490601086,"low":5884103.59312586,"close":5886767.875618094},{"time":1788715140,"open":5886767.875618094,"high":5897596.730621379,"low":5884524.501073764,"close":5888839.343118526},{"time":1788715200,"open":5888839.48638036,"high":5900478.291691091,"low":5884578.96734189,"close":5890990.5734613985},{"time":1788715260,"open":5890990.5734613985,"high":5895454.281525745,"low":5884890.387491086,"close":5887345.700056941},{"time":1788715320,"open":5887345.700056941,"high":5898335.699120576,"low":5884727.284922395,"close":5889170.813509145},{"time":1788715380,"open":5889170.813509145,"high":5898557.346627871,"low":5885982.313647973,"close":5889541.261420132},{"time":1788715440,"open":5889541.261420132,"high":5899222.289149754,"low":5886405.369639374,"close":5890396.996497971},{"time":1788715500,"open":5896226.633890201,"high":5907723.063223528,"low":5892334.418516122,"close":5897967.404854712},{"time":1788715560,"open":5897967.404854712,"high":5904247.148950331,"low":5893344.3506514905,"close":5896762.391098729},{"time":1788715620,"open":5896762.391098729,"high":5903211.770230655,"low":5891014.958033929,"close":5895029.049952077},{"time":1788715680,"open":5895029.049952077,"high":5901954.524642478,"low":5890939.234545595,"close":5894136.555015858},{"time":1788715740,"open":5894136.555015858,"high":5901141.012791304,"low":5890384.867717164,"close":5893674.183281628},{"time":1788715800,"open":5893674.4885119395,"high":5901141.318408318,"low":5889620.545340134,"close":5892623.7941560075},{"time":1788715860,"open":5892623.7941560075,"high":5900697.5846483335,"low":5889262.686468529,"close":5892445.210966632},{"time":1788715920,"open":5892445.210966632,"high":5903433.942834904,"low":5890428.04544398,"close":5893619.169704764},{"time":1788715980,"open":5893619.169704764,"high":5905652.611634827,"low":5892718.957942252,"close":5897024.923774299},{"time":1788716040,"open":5897024.923774299,"high":5905356.789128171,"low":5891824.813900069,"close":5896639.798643549},{"time":1788716100,"open":5896191.287677259,"high":5902467.265081462,"low":5891548.170403603,"close":5894445.472928711},{"time":1788716160,"open":5894445.472928711,"high":5904242.0651160665,"low":5891733.53097864,"close":5895429.455821207},{"time":1788716220,"open":5895429.455821207,"high":5906312.665156437,"low":5893040.788270436,"close":5897201.480360067},{"time":1788716280,"open":5897201.480360067,"high":5905129.465133368,"low":5892997.214203642,"close":5897266.289810305},{"time":1788716340,"open":5897266.289810305,"high":5905277.365136252,"low":5893213.347507253,"close":5896983.746038941},{"time":1788716400,"open":5896983.868546815,"high":5904390.087780686,"low":5894115.78810757,"close":5897107.510178263},{"time":1788716460,"open":5897107.510178263,"high":5905055.637807488,"low":5894115.076911116,"close":5896862.290903303},{"time":1788716520,"open":5896862.290903303,"high":5904611.93778962,"low":5894076.095739745,"close":5897296.230870522},{"time":1788716580,"open":5897296.230870522,"high":5904094.287768774,"low":5894320.670772686,"close":5896930.151257372},{"time":1788716640,"open":5896930.151257372,"high":5905055.637807488,"low":5894128.053093134,"close":5897070.336157392},{"time":1788716700,"open":5904246.959470032,"high":5911057.339101763,"low":5901677.414710291,"close":5904308.81514902},{"time":1788716760,"open":5904308.81514902,"high":5911649.659091653,"low":5901231.823217988,"close":5903806.49492689},{"time":1788716820,"open":5903806.49492689,"high":5911353.499096708,"low":5900816.734772338,"close":5901986.323594433},{"time":1788716880,"open":5901986.323594433,"high":5910761.179106819,"low":5901369.651822902,"close":5904221.760809024},{"time":1788716940,"open":5904221.760809024,"high":5912538.139076487,"low":5899701.407550777,"close":5903439.671388781},{"time":1788717000,"open":5903439.915325016,"high":5910983.543350973,"low":5900907.670539852,"close":5903798.003127545},{"time":1788717060,"open":5903798.003127545,"high":5913130.703403045,"low":5901519.184638868,"close":5904099.536732757},{"time":1788717120,"open":5904099.536732757,"high":5912094.143377907,"low":5900905.100465339,"close":5904459.979221392},{"time":1788717180,"open":5904459.979221392,"high":5911575.863365338,"low":5900155.078144603,"close":5903881.640161647},{"time":1788717240,"open":5903881.640161647,"high":5910983.543350973,"low":5901239.018672975,"close":5903952.03175962},{"time":1788717300,"open":5905745.809938645,"high":5913594.145359225,"low":5902251.780528081,"close":5905518.421656811},{"time":1788717360,"open":5905518.421656811,"high":5913890.39534772,"low":5901966.992727405,"close":5905458.484628434},{"time":1788717420,"open":5905458.484628434,"high":5915075.395301703,"low":5904166.402756993,"close":5906772.897614332},{"time":1788717480,"open":5906772.897614332,"high":5915223.5202959515,"low":5902161.365554176,"close":5906526.992506184},{"time":1788717540,"open":5906526.992506184,"high":5913223.832873605,"low":5901946.306501693,"close":5905191.273934282},{"time":1788717600,"open":5905191.47075598,"high":5914705.27995488,"low":5902929.308581924,"close":5906329.726898425},{"time":1788717660,"open":5906329.726898425,"high":5913149.9674634375,"low":5903768.149124998,"close":5906452.776248855},{"time":1788717720,"open":5906452.776248855,"high":5915668.092449581,"low":5904011.189316417,"close":5906951.86290926},{"time":1788717780,"open":5906951.86290926,"high":5915742.154949174,"low":5906251.473889742,"close":5908298.605438685},{"time":1788717840,"open":5908298.605438685,"high":5916556.842444691,"low":5905875.0914745815,"close":5908499.883050173},{"time":1788717900,"open":5908001.221986515,"high":5919093.807601733,"low":5905192.465896547,"close":5908094.084628145},{"time":1788717960,"open":5908094.084628145,"high":5929653.849037565,"low":5906868.298686369,"close":5910915.526249313},{"time":1788718020,"open":5910915.526249313,"high":5919612.201344188,"low":5906883.598997281,"close":5910565.4307926865},{"time":1788718080,"open":5910565.4307926865,"high":5919982.482588799,"low":5909070.119486441,"close":5912273.144607689},{"time":1788718140,"open":5912273.144607689,"high":5919760.313842032,"low":5908940.722829907,"close":5911746.016034497},{"time":1788718200,"open":5911745.8802378345,"high":5919834.234108498,"low":5908233.248860594,"close":5911762.382577362},{"time":1788718260,"open":5911762.382577362,"high":5918945.559141845,"low":5908019.184099526,"close":5911347.057298347},{"time":1788718320,"open":5911347.057298347,"high":5921759.696536245,"low":5908659.943840168,"close":5912882.816802375},{"time":1788718380,"open":5912882.816802375,"high":5920426.684086266,"low":5910225.13289116,"close":5913128.612288809},{"time":1788718440,"open":5913128.612288809,"high":5923018.652739002,"low":5909517.372900745,"close":5913097.207419635},{"time":1788718500,"open":5916091.820011509,"high":5922832.258581531,"low":5911227.623974757,"close":5914941.123532511},{"time":1788718560,"open":5914941.123532511,"high":5923869.571110399,"low":5911683.990802286,"close":5914825.317352459},{"time":1788718620,"open":5914825.317352459,"high":5925721.91491195,"low":5913529.432450543,"close":5916489.383205562},{"time":1788718680,"open":5916489.383205562,"high":5924536.414878958,"low":5913561.319231226,"close":5916884.887586852},{"time":1788718740,"open":5916884.887586852,"high":5924314.133622772,"low":5913835.633577742,"close":5917053.987298092},{"time":1788718800,"open":5917054.028866868,"high":5927500.206603602,"low":5913934.6237216005,"close":5917722.074036704},{"time":1788718860,"open":5917722.074036704,"high":5925721.956541621,"low":5916080.449721464,"close":5919016.252936941},{"time":1788718920,"open":5919016.252936941,"high":5927500.206603602,"low":5916112.588888328,"close":5919436.465574733},{"time":1788718980,"open":5919436.465574733,"high":5926462.894067446,"low":5915665.328180144,"close":5918892.4842279665},{"time":1788719040,"open":5918892.4842279665,"high":5926240.612809698,"low":5916005.192540405,"close":5919288.386332371},{"time":1788719100,"open":5919288.348433561,"high":5929204.3249507025,"low":5916397.650020209,"close":5919739.884437039},{"time":1788719160,"open":5919739.884437039,"high":5926166.481114268,"low":5915260.697694054,"close":5918550.849039038},{"time":1788719220,"open":5918550.849039038,"high":5926018.293610052,"low":5915083.535612393,"close":5918244.570500745},{"time":1788719280,"open":5918244.570500745,"high":5926536.949874809,"low":5916003.333889298,"close":5919057.463367238},{"time":1788719340,"open":5919057.463367238,"high":5928685.668685946,"low":5916479.6225031335,"close":5920342.455649874},{"time":1788719400,"open":5920342.277513331,"high":5928389.115298849,"low":5917838.205750758,"close":5921736.127139532},{"time":1788719460,"open":5921736.127139532,"high":5929204.146547515,"low":5917752.570679059,"close":5921189.376220676},{"time":1788719520,"open":5921189.376220676,"high":5943053.006946329,"low":5918547.876324483,"close":5923015.503036031},{"time":1788719580,"open":5923015.503036031,"high":5930760.115294969,"low":5918702.501272249,"close":5923142.715589102},{"time":1788719640,"open":5923142.715589102,"high":5930537.834045333,"low":5918322.332220858,"close":5922622.757992541},{"time":1788719700,"open":5922622.540857625,"high":5931945.397816319,"low":5918824.423096617,"close":5922960.739523297},{"time":1788719760,"open":5922960.739523297,"high":5931204.4603446955,"low":5919783.817701061,"close":5923364.134150276},{"time":1788719820,"open":5923364.134150276,"high":5930833.991608884,"low":5919920.524058459,"close":5923494.87282454},{"time":1788719880,"open":5923494.87282454,"high":5924476.748102356,"low":5920043.911420169,"close":5923558.355313271},{"time":1788719940,"open":5923558.355313271,"high":5930982.179103209,"low":5919895.325528478,"close":5923692.827934414},{"time":1788720000,"open":5923693.276649064,"high":5934020.472233791,"low":5920277.254903615,"close":5924336.622645256},{"time":1788720060,"open":5924336.622645256,"high":5931353.097133895,"low":5920155.456923593,"close":5924520.398713032},{"time":1788720120,"open":5924520.398713032,"high":5930908.534617246,"low":5918844.140414663,"close":5922571.533854671},{"time":1788720180,"open":5922571.533854671,"high":5930686.253358922,"low":5918865.597780175,"close":5922644.222319436},{"time":1788720240,"open":5922644.222319436,"high":5932094.034661644,"low":5918628.796152645,"close":5922820.267040594},{"time":1788720300,"open":5938807.370397774,"high":5946471.707639291,"low":5934829.034569613,"close":5938541.431516141},{"time":1788720360,"open":5938541.431516141,"high":5945580.182645641,"low":5934086.747360546,"close":5937724.9173054425},{"time":1788720420,"open":5937724.9173054425,"high":5945357.30139723,"low":5932356.115459062,"close":5936545.21582756},{"time":1788720480,"open":5936545.21582756,"high":5944985.832649875,"low":5932533.673495609,"close":5936449.803132049},{"time":1788720540,"open":5936449.803132049,"high":5944094.307656227,"low":5933780.541176896,"close":5937167.90480534},{"time":1788720600,"open":5937167.782568607,"high":5944242.772772772,"low":5933621.967919989,"close":5937382.909396289},{"time":1788720660,"open":5937382.909396289,"high":5947288.81643836,"low":5933409.092287711,"close":5936405.244371675},{"time":1788720720,"open":5936405.244371675,"high":5965366.689215323,"low":5934231.473909658,"close":5938707.2759566},{"time":1788720780,"open":5938707.2759566,"high":5945060.004000125,"low":5933234.658417608,"close":5937599.638067156},{"time":1788720840,"open":5937599.638067156,"high":5944911.416504243,"low":5933423.814973172,"close":5937589.236414559},{"time":1788720900,"open":5937589.306161115,"high":5944688.605090368,"low":5933799.934471333,"close":5937521.293932491},{"time":1788720960,"open":5937521.293932491,"high":5944762.898839182,"low":5933574.590035091,"close":5937285.855474557},{"time":1788721020,"open":5937285.855474557,"high":5944614.311341554,"low":5933184.577183825,"close":5936930.478063221},{"time":1788721080,"open":5936930.478063221,"high":5948254.705033434,"low":5933531.049286538,"close":5938605.366154989},{"time":1788721140,"open":5938605.366154989,"high":5947808.942540551,"low":5935590.628809412,"close":5939943.061089778},{"time":1788721200,"open":5939943.30209523,"high":5947140.540098695,"low":5933593.086115628,"close":5938749.117236889},{"time":1788721260,"open":5938749.117236889,"high":5943945.908770082,"low":5931854.522226511,"close":5935666.936482081},{"time":1788721320,"open":5935666.936482081,"high":5944243.083777394,"low":5931982.430907833,"close":5936577.520817235},{"time":1788721380,"open":5936577.520817235,"high":5943351.558755456,"low":5932384.021349473,"close":5935980.026984512},{"time":1788721440,"open":5935980.026984512,"high":5942980.089996314,"low":5928641.395893464,"close":5934979.396758681},{"time":1788721500,"open":5934979.166610642,"high":5942534.0970443385,"low":5932737.00893791,"close":5935846.7353201965},{"time":1788721560,"open":5935846.7353201965,"high":5942534.0970443385,"low":5930394.252730373,"close":5934047.086199705},{"time":1788721620,"open":5934047.086199705,"high":5940973.928316447,"low":5930162.702049027,"close":5933650.822483381},{"time":1788721680,"open":5933650.822483381,"high":5941048.222065394,"low":5930414.719999406,"close":5933502.996307469},{"time":1788721740,"open":5933502.996307469,"high":5941271.103312235,"low":5930448.672962722,"close":5933930.7243315345},{"time":1788721800,"open":5933930.658437822,"high":5940453.806107666,"low":5929729.072430877,"close":5933801.777523929},{"time":1788721860,"open":5933801.777523929,"high":5940899.5685964,"low":5929920.781729917,"close":5933712.584427961},{"time":1788721920,"open":5933712.584427961,"high":5940899.5685964,"low":5930287.441768891,"close":5933570.919373335},{"time":1788721980,"open":5933570.919373335,"high":5941271.037337012,"low":5930174.699328638,"close":5933716.758210655},{"time":1788722040,"open":5933716.758210655,"high":5940156.631115178,"low":5929825.606261187,"close":5933496.573304862},{"time":1788722100,"open":5922415.54677584,"high":5928914.856675829,"low":5918783.307821613,"close":5922139.305663771},{"time":1788722160,"open":5922139.305663771,"high":5922577.654929862,"low":5918969.374595006,"close":5922375.990374755},{"time":1788722220,"open":5922375.990374755,"high":5929508.096690005,"low":5918622.903133398,"close":5921956.095451673},{"time":1788722280,"open":5921956.095451673,"high":5929508.096690005,"low":5918276.185742844,"close":5922403.125252418},{"time":1788722340,"open":5922403.125252418,"high":5927876.686651021,"low":5917840.30182146,"close":5921431.395969221},{"time":1788722400,"open":5921431.358149654,"high":5928618.198803273,"low":5917833.602770069,"close":5921418.544165882},{"time":1788722460,"open":5921418.544165882,"high":5928099.113794184,"low":5915389.357774341,"close":5918067.925635815},{"time":1788722520,"open":5918067.925635815,"high":5925948.618756532,"low":5916398.250159436,"close":5919305.894932174},{"time":1788722580,"open":5919305.894932174,"high":5928024.958792886,"low":5916425.936338821,"close":5919544.685283438},{"time":1788722640,"open":5919544.685283438,"high":5929063.128811063,"low":5917130.473764994,"close":5921433.076287044},{"time":1788722700,"open":5908506.79366791,"high":5917008.107534526,"low":5905439.968532252,"close":5909238.781184449},{"time":1788722760,"open":5909238.781184449,"high":5916120.190052434,"low":5905955.298067471,"close":5908896.479983393},{"time":1788722820,"open":5908896.479983393,"high":5915528.245064373,"low":5904551.690657218,"close":5908658.706032708},{"time":1788722880,"open":5908658.706032708,"high":5916934.114411018,"low":5903764.818289131,"close":5907144.627736201},{"time":1788722940,"open":5907144.627736201,"high":5917896.025016617,"low":5904334.688591188,"close":5908740.187195697},{"time":1788723000,"open":5908740.245652254,"high":5914640.38609721,"low":5903958.10581852,"close":5907578.8281147275},{"time":1788723060,"open":5907578.8281147275,"high":5913530.489233615,"low":5904035.668034242,"close":5906757.223684286},{"time":1788723120,"open":5906757.223684286,"high":5913530.489233615,"low":5904051.588115822,"close":5906725.840855576},{"time":1788723180,"open":5906725.840855576,"high":5913530.489233615,"low":5903915.98846772,"close":5906603.085557799},{"time":1788723240,"open":5906603.085557799,"high":5909059.824667055,"low":5906243.656242155,"close":5906445.568344988},{"time":1788723300,"open":5906295.931065641,"high":5913232.689961509,"low":5902263.267563014,"close":5905774.3682856895},{"time":1788723360,"open":5905774.3682856895,"high":5912714.75121392,"low":5902755.882862348,"close":5905365.851229067},{"time":1788723420,"open":5905365.851229067,"high":5911974.838717367,"low":5902533.9270565575,"close":5902991.252490014},{"time":1788723480,"open":5902991.252490014,"high":5913602.646209786,"low":5902246.95023344,"close":5904840.902593311},{"time":1788723540,"open":5904840.902593311,"high":5912196.812466333,"low":5902464.726310526,"close":5905296.4438196365},{"time":1788723600,"open":5905296.30731936,"high":5912196.675806555,"low":5901142.816839736,"close":5904248.825049398},{"time":1788723660,"open":5904248.825049398,"high":5912270.6670544995,"low":5901720.657868381,"close":5904789.972201288},{"time":1788723720,"open":5904789.972201288,"high":5934347.021335996,"low":5902011.488209314,"close":5904744.013252938},{"time":1788723780,"open":5904744.013252938,"high":5912714.61454217,"low":5901503.265452134,"close":5904772.857305619},{"time":1788723840,"open":5904772.857305619,"high":5911456.763327103,"low":5901261.324968286,"close":5904588.502671774},{"time":1788723900,"open":5915212.408071885,"high":5923353.140951645,"low":5911192.117040366,"close":5915130.761605233},{"time":1788723960,"open":5915130.761605233,"high":5916733.834029106,"low":5912088.81374065,"close":5915355.719809747},{"time":1788724020,"open":5915355.719809747,"high":5923501.389706909,"low":5912047.470474042,"close":5915370.013673383},{"time":1788724080,"open":5915370.013673383,"high":5922760.145930589,"low":5912021.9416404,"close":5915467.507110309},{"time":1788724140,"open":5915467.507110309,"high":5923501.389706909,"low":5912265.256010227,"close":5915722.34894833},{"time":1788724200,"open":5915722.031009768,"high":5916881.76478348,"low":5912284.197288031,"close":5915949.018396213},{"time":1788724260,"open":5915949.018396213,"high":5916844.702596656,"low":5912232.991259249,"close":5915675.711466906},{"time":1788724320,"open":5915675.711466906,"high":5924168.1907131,"low":5912293.190055279,"close":5915833.047740686},{"time":1788724380,"open":5915833.047740686,"high":5922833.951987432,"low":5912059.257075804,"close":5915660.827085659},{"time":1788724440,"open":5915660.827085659,"high":5922833.951987432,"low":5912276.687402624,"close":5915765.299451374},{"time":1788724500,"open":5910228.873936931,"high":5911222.844191486,"low":5906729.5999060795,"close":5910230.011089718},{"time":1788724560,"open":5910230.011089718,"high":5925992.594681752,"low":5906554.628481333,"close":5910198.088786519},{"time":1788724620,"open":5910198.088786519,"high":5919290.396152012,"low":5906571.195694525,"close":5910841.733659822},{"time":1788724680,"open":5910841.733659822,"high":5917439.021092226,"low":5905309.140787326,"close":5909827.209698153},{"time":1788724740,"open":5909827.209698153,"high":5919142.286147229,"low":5905474.290226843,"close":5910086.522850548},{"time":1788724800,"open":5910086.351693598,"high":5919290.224728517,"low":5906408.157438295,"close":5911449.046113917},{"time":1788724860,"open":5911449.046113917,"high":5918549.674726049,"low":5906824.421150088,"close":5910747.79534959},{"time":1788724920,"open":5910747.79534959,"high":5917661.014723087,"low":5907008.653319955,"close":5910713.878011751},{"time":1788724980,"open":5910713.878011751,"high":5918031.289724321,"low":5906672.358532295,"close":5910343.778772681},{"time":1788725040,"open":5910343.778772681,"high":5918105.344724569,"low":5904852.648300897,"close":5910189.152162622},{"time":1788725100,"open":5908493.436264931,"high":5915296.851268078,"low":5903366.802515762,"close":5907480.483843382},{"time":1788725160,"open":5907480.483843382,"high":5915444.918773741,"low":5903430.76730442,"close":5907599.297306915},{"time":1788725220,"open":5907599.297306915,"high":5914260.378728432,"low":5902584.118471837,"close":5907057.067483515},{"time":1788725280,"open":5907057.067483515,"high":5913075.838683121,"low":5902208.708404841,"close":5906310.463670301},{"time":1788725340,"open":5906310.463670301,"high":5913890.209964272,"low":5902185.081430892,"close":5906395.002030485},{"time":1788725400,"open":5906394.71495255,"high":5914482.192515902,"low":5902765.662271869,"close":5906390.340365117},{"time":1788725460,"open":5906390.340365117,"high":5913889.9225220345,"low":5903299.976696465,"close":5907059.927784438},{"time":1788725520,"open":5907059.927784438,"high":5914482.192515902,"low":5902725.240512832,"close":5907330.617735109},{"time":1788725580,"open":5907330.617735109,"high":5915074.462509771,"low":5902760.776504063,"close":5907185.3904503},{"time":1788725640,"open":5907185.3904503,"high":5916629.171243674,"low":5904041.593620466,"close":5908163.735863888},{"time":1788725700,"open":5908163.91923307,"high":5916555.321124064,"low":5904679.277686802,"close":5908461.577292728},{"time":1788725760,"open":5908461.577292728,"high":5916037.084863345,"low":5904535.998579922,"close":5908558.034931707},{"time":1788725820,"open":5908558.034931707,"high":5916037.084863345,"low":5904611.880376132,"close":5908451.775939118},{"time":1788725880,"open":5908451.775939118,"high":5916185.152366407,"low":5903896.822189292,"close":5908628.182636016},{"time":1788725940,"open":5908628.182636016,"high":5919368.603682252,"low":5903831.918682527,"close":5909222.132630738},{"time":1788726000,"open":5909222.163230452,"high":5934337.2051985655,"low":5907323.462211662,"close":5913485.048221098},{"time":1788726060,"open":5913485.048221098,"high":5925217.300735762,"low":5910621.008974445,"close":5916891.88404022},{"time":1788726120,"open":5916891.88404022,"high":5924254.861960872,"low":5912160.7239994705,"close":5917138.943543584},{"time":1788726180,"open":5917138.943543584,"high":5925883.604502995,"low":5913329.11395752,"close":5918113.684402832},{"time":1788726240,"open":5918113.684402832,"high":5924921.165728104,"low":5912350.92184315,"close":5918142.171806405},{"time":1788726300,"open":5920340.457416761,"high":5927121.969386245,"low":5914542.560638997,"close":5919370.982624599},{"time":1788726360,"open":5919370.982624599,"high":5926603.540624709,"low":5914567.439775859,"close":5919828.25305399},{"time":1788726420,"open":5919828.25305399,"high":5926159.173114821,"low":5918607.147284279,"close":5919480.869334278},{"time":1788726480,"open":5919480.869334278,"high":5928603.194419204,"low":5914588.048317334,"close":5920172.032633111},{"time":1788726540,"open":5920172.032633111,"high":5927047.908134597,"low":5915033.917895485,"close":5919801.36273572},{"time":1788726600,"open":5919801.214114763,"high":5927047.75933171,"low":5915405.369277834,"close":5919879.620713442},{"time":1788726660,"open":5919879.620713442,"high":5928010.555578961,"low":5915279.022305652,"close":5920294.45308757},{"time":1788726720,"open":5920294.45308757,"high":5928603.04557727,"low":5915914.211338031,"close":5921036.843411977},{"time":1788726780,"open":5921036.843411977,"high":5928380.861827904,"low":5915889.558826546,"close":5920601.23391522},{"time":1788726840,"open":5920601.23391522,"high":5928603.04557727,"low":5916531.1603112295,"close":5921110.806753414},{"time":1788726900,"open":5934952.071091888,"high":5942016.417611146,"low":5929846.822520182,"close":5934848.632773955},{"time":1788726960,"open":5934848.632773955,"high":5943946.511395289,"low":5929607.434025397,"close":5935561.649522046},{"time":1788727020,"open":5935561.649522046,"high":5943426.8707610965,"low":5929300.392837816,"close":5935284.760283586},{"time":1788727080,"open":5935284.760283586,"high":5941422.542600641,"low":5929041.363422899,"close":5934238.806799458},{"time":1788727140,"open":5934238.806799458,"high":5941422.542600641,"low":5928835.464450188,"close":5933902.4778133},{"time":1788727200,"open":5933902.165862627,"high":5942906.917702844,"low":5928313.099257642,"close":5934092.782300367},{"time":1788727260,"open":5934092.782300367,"high":5939417.902199547,"low":5927233.982906343,"close":5931638.375692446},{"time":1788727320,"open":5931638.375692446,"high":5939492.136571957,"low":5927722.2263179505,"close":5932249.296311153},{"time":1788727380,"open":5932249.296311153,"high":5940902.589647759,"low":5927590.183400829,"close":5932561.963572767},{"time":1788727440,"open":5932561.963572767,"high":5942238.80835115,"low":5928545.780389904,"close":5932636.743547703},{"time":1788727500,"open":5932886.893107333,"high":5943751.400324266,"low":5930795.120236084,"close":5935248.863554895},{"time":1788727560,"open":5935248.863554895,"high":5943751.400324266,"low":5931472.644521235,"close":5934795.68239826},{"time":1788727620,"open":5934795.68239826,"high":5943751.400324266,"low":5929774.318863304,"close":5936224.5466784965},{"time":1788727680,"open":5936224.5466784965,"high":5941301.562741699,"low":5927386.625697966,"close":5932931.734181933},{"time":1788727740,"open":5932931.734181933,"high":5940633.42521918,"low":5928364.812242899,"close":5933595.776269541},{"time":1788727800,"open":5933595.397061904,"high":5940929.995552806,"low":5928746.954884161,"close":5933838.885183268},{"time":1788727860,"open":5933838.885183268,"high":5941969.320521413,"low":5929335.38266283,"close":5934298.648200752},{"time":1788727920,"open":5934298.648200752,"high":5940855.758055049,"low":5927577.929493817,"close":5933695.459082427},{"time":1788727980,"open":5933695.459082427,"high":5939371.008099896,"low":5926857.466999251,"close":5932042.481131438},{"time":1788728040,"open":5932042.481131438,"high":5937589.308153713,"low":5926942.888201107,"close":5931568.082158651},{"time":1788728100,"open":5931568.249950258,"high":5938480.326113939,"low":5926688.219137597,"close":5931615.369402687},{"time":1788728160,"open":5931615.369402687,"high":5938331.851114224,"low":5926420.515696513,"close":5931105.581933633},{"time":1788728220,"open":5931105.581933633,"high":5938034.9011147935,"low":5926236.626215784,"close":5930779.69382408},{"time":1788728280,"open":5930779.69382408,"high":5938257.613614366,"low":5926647.034606464,"close":5931264.333357746},{"time":1788728340,"open":5931264.333357746,"high":5939445.413612089,"low":5926621.228429303,"close":5931416.815279617},{"time":1788728400,"open":5931417.022495717,"high":5941078.846162597,"low":5928333.980426385,"close":5933158.7675707545},{"time":1788728460,"open":5933158.7675707545,"high":5942786.308718974,"low":5929094.909271075,"close":5934750.394009593},{"time":1788728520,"open":5934750.394009593,"high":5943454.446241034,"low":5931334.895636742,"close":5936366.628729038},{"time":1788728580,"open":5936366.628729038,"high":5943454.446241034,"low":5930379.738129831,"close":5936274.394887643},{"time":1788728640,"open":5936274.394887643,"high":5943602.921245937,"low":5931037.585517671,"close":5936184.647962673},{"time":1788728700,"open":5936184.209732714,"high":5943973.669953189,"low":5931407.55979362,"close":5935958.440110708},{"time":1788728760,"open":5935958.440110708,"high":5945829.6073774565,"low":5928871.62321072,"close":5936130.883979133},{"time":1788728820,"open":5936130.883979133,"high":5941523.832553156,"low":5929373.443945977,"close":5933584.738329554},{"time":1788728880,"open":5933584.738329554,"high":5946052.319868368,"low":5929942.907290415,"close":5936036.17800206},{"time":1788728940,"open":5936036.17800206,"high":5944641.8074259255,"low":5931691.365121171,"close":5937109.509621418},{"time":1788729000,"open":5937109.704894775,"high":5945755.565438207,"low":5931809.97448153,"close":5937720.656708361},{"time":1788729060,"open":5937720.656708361,"high":5945904.0404370325,"low":5932766.828026748,"close":5938727.61427689},{"time":1788729120,"open":5938727.61427689,"high":5944716.240446433,"low":5932176.960695293,"close":5938085.554085955},{"time":1788729180,"open":5938085.554085955,"high":5946572.177931744,"low":5932381.548484356,"close":5938470.728402259},{"time":1788729240,"open":5938470.728402259,"high":5947759.977922342,"low":5932399.085565896,"close":5938846.286884994},{"time":1788729300,"open":5938846.27714517,"high":5945755.555687051,"low":5933069.156393897,"close":5939105.735437347},{"time":1788729360,"open":5939105.735437347,"high":5948650.8181593865,"low":5933646.757764243,"close":5939851.501487338},{"time":1788729420,"open":5939851.501487338,"high":5948056.918165062,"low":5935823.42251531,"close":5940832.5651956005},{"time":1788729480,"open":5940832.5651956005,"high":5948428.105661514,"low":5935266.200615729,"close":5940869.725361075},{"time":1788729540,"open":5940869.725361075,"high":5948353.868162224,"low":5934255.169568524,"close":5940653.012980638},{"time":1788729600,"open":5940652.9977592,"high":5946052.490448941,"low":5933338.45691961,"close":5938692.781722374},{"time":1788729660,"open":5938692.781722374,"high":5945087.402960636,"low":5928895.135898337,"close":5935919.397501814},{"time":1788729720,"open":5935919.397501814,"high":5941969.427998417,"low":5929015.296820178,"close":5934408.807637973},{"time":1788729780,"open":5934408.807637973,"high":5941672.4780020155,"low":5929344.266338243,"close":5934514.0051106345},{"time":1788729840,"open":5934514.0051106345,"high":5942860.277987623,"low":5929339.411697626,"close":5934813.428621308},{"time":1788729900,"open":5924820.694565053,"high":5935077.37011403,"low":5921379.278089843,"close":5927107.831222341},{"time":1788729960,"open":5927107.831222341,"high":5934929.145110406,"low":5920285.091681013,"close":5927145.886588107},{"time":1788730020,"open":5927145.886588107,"high":5932261.095045172,"low":5918168.578476683,"close":5924332.0327434195},{"time":1788730080,"open":5924332.0327434195,"high":5931371.745023427,"low":5918180.239246058,"close":5923407.809974299},{"time":1788730140,"open":5923407.809974299,"high":5929963.607488997,"low":5916077.664604761,"close":5920006.361043342},{"time":1788730200,"open":5920006.407915161,"high":5928407.291889277,"low":5915117.6123785,"close":5921661.021776505},{"time":1788730260,"open":5921661.021776505,"high":5929370.754420462,"low":5915193.9927982045,"close":5921028.329759796},{"time":1788730320,"open":5921028.329759796,"high":5922612.43532671,"low":5916477.241516508,"close":5921704.132339922},{"time":1788730380,"open":5921704.132339922,"high":5928481.404391676,"low":5916443.068594073,"close":5921712.16567686},{"time":1788730440,"open":5921712.16567686,"high":5928481.404391676,"low":5915941.347104308,"close":5921683.736268984},{"time":1788730500,"open":5921283.977859342,"high":5928377.617085037,"low":5916302.14805807,"close":5921782.35094297},{"time":1788730560,"open":5921782.35094297,"high":5928451.724584281,"low":5916805.02624519,"close":5922057.083132697},{"time":1788730620,"open":5922057.083132697,"high":5928155.294587302,"low":5921167.783426246,"close":5922341.4407886835},{"time":1788730680,"open":5922341.4407886835,"high":5928081.187088057,"low":5916110.460325855,"close":5919783.9955616975},{"time":1788730740,"open":5919783.9955616975,"high":5927784.757091078,"low":5916018.575787878,"close":5921120.460017189},{"time":1788730800,"open":5921120.578250366,"high":5927858.982958052,"low":5913956.722984724,"close":5919095.75217037},{"time":1788730860,"open":5919095.75217037,"high":5929711.6704761665,"low":5915595.07200473,"close":5922285.354390975},{"time":1788730920,"open":5922285.354390975,"high":5932379.54050225,"low":5917488.9009553455,"close":5923029.302110309},{"time":1788730980,"open":5923029.302110309,"high":5933565.260513844,"low":5918878.715013221,"close":5924759.407950848},{"time":1788731040,"open":5924759.407950848,"high":5930749.17548631,"low":5913978.174069335,"close":5921449.975627246},{"time":1788731100,"open":5921450.112715902,"high":5934825.225424467,"low":5916263.519560057,"close":5925313.817226401},{"time":1788731160,"open":5925313.817226401,"high":5935492.192946429,"low":5921510.633333704,"close":5927716.129694256},{"time":1788731220,"open":5927716.129694256,"high":5933935.935395184,"low":5921714.742401591,"close":5927249.206053306},{"time":1788731280,"open":5927249.206053306,"high":5933787.720390303,"low":5918835.842647048,"close":5925407.136826784},{"time":1788731340,"open":5925407.136826784,"high":5932453.785346379,"low":5918065.30013368,"close":5924593.604420205},{"time":1788731400,"open":5924593.400359468,"high":5932157.151015363,"low":5916846.187240582,"close":5921134.220595369},{"time":1788731460,"open":5921134.220595369,"high":5929341.066019627,"low":5916497.744124092,"close":5922177.679009558},{"time":1788731520,"open":5922177.679009558,"high":5929415.173519515,"low":5916828.245667356,"close":5919613.788780822},{"time":1788731580,"open":5919613.788780822,"high":5930897.32351727,"low":5917568.251861758,"close":5923076.861607987},{"time":1788731640,"open":5923076.861607987,"high":5930675.001017607,"low":5918470.477188473,"close":5923939.02853443},{"time":1788731700,"open":5922090.299617012,"high":5928527.832463411,"low":5915312.194491541,"close":5918697.746727685},{"time":1788731760,"open":5918697.746727685,"high":5929046.423071569,"low":5915523.112812958,"close":5921453.207668652},{"time":1788731820,"open":5921453.207668652,"high":5928527.832463411,"low":5916091.456033638,"close":5921704.2236943925},{"time":1788731880,"open":5921704.2236943925,"high":5930528.110523448,"low":5916582.662420469,"close":5922265.516121809},{"time":1788731940,"open":5922265.516121809,"high":5928972.338698975,"low":5916285.370232719,"close":5922058.926454871},{"time":1788732000,"open":5922059.293711285,"high":5929269.043892877,"low":5913375.081732735,"close":5920085.284938862},{"time":1788732060,"open":5920085.284938862,"high":5926527.921936908,"low":5911569.119986514,"close":5918299.97085725},{"time":1788732120,"open":5918299.97085725,"high":5925787.0781650245,"low":5907063.4325705515,"close":5916017.0342185},{"time":1788732180,"open":5916017.0342185,"high":5920453.003007463,"low":5907195.355787322,"close":5913039.195816522},{"time":1788732240,"open":5913039.195816522,"high":5921786.521796853,"low":5907768.36784965,"close":5913449.352114656},{"time":1788732300,"open":5913448.994182355,"high":5924379.116404561,"low":5909214.899262244,"close":5916545.345836457},{"time":1788732360,"open":5916545.345836457,"high":5925416.297622419,"low":5910168.806313528,"close":5917273.478865343},{"time":1788732420,"open":5917273.478865343,"high":5922749.2602050705,"low":5901640.6017772425,"close":5910868.652992825},{"time":1788732480,"open":5910868.652992825,"high":5915785.329170881,"low":5901926.327593656,"close":5908245.32862523},{"time":1788732540,"open":5908245.32862523,"high":5915488.991680065,"low":5898604.165469774,"close":5905099.029598356},{"time":1788732600,"open":5905099.004943622,"high":5911562.4952450255,"low":5897353.246886597,"close":5903929.869893837},{"time":1788732660,"open":5903929.869893837,"high":5915711.220099135,"low":5900122.113111448,"close":5906586.6544725},{"time":1788732720,"open":5906586.6544725,"high":5915711.220099135,"low":5898908.326590262,"close":5906242.524265171},{"time":1788732780,"open":5906242.524265171,"high":5913785.02641687,"low":5899517.657637126,"close":5905937.780655176},{"time":1788732840,"open":5905937.780655176,"high":5914970.376375187,"low":5902027.630811157,"close":5908162.287877563},{"time":1788732900,"open":5908162.546359896,"high":5915785.56328737,"low":5902555.0940181,"close":5908087.941361819},{"time":1788732960,"open":5908087.941361819,"high":5915341.057033554,"low":5901017.23202091,"close":5905163.120262438},{"time":1788733020,"open":5905163.120262438,"high":5912303.597632477,"low":5900857.104492213,"close":5905560.017708544},{"time":1788733080,"open":5905560.017708544,"high":5914526.128901558,"low":5895785.381441933,"close":5902634.2276350465},{"time":1788733140,"open":5902634.2276350465,"high":5909192.053855765,"low":5895206.347680489,"close":5900021.233439736},{"time":1788733200,"open":5900021.391035281,"high":5908451.367920123,"low":5895698.318970993,"close":5900564.498569286},{"time":1788733260,"open":5900564.498569286,"high":5910303.477360495,"low":5897120.282502551,"close":5902446.771735482},{"time":1788733320,"open":5902446.771735482,"high":5910896.152381415,"low":5897710.349633002,"close":5902775.518706909},{"time":1788733380,"open":5902775.518706909,"high":5913266.85246509,"low":5898419.372425751,"close":5905800.614630413},{"time":1788733440,"open":5905800.614630413,"high":5913489.105597936,"low":5901193.91402147,"close":5906461.717675284},{"time":1788733500,"open":5906461.449960743,"high":5915415.031295555,"low":5902528.983826896,"close":5907908.890390798},{"time":1788733560,"open":5907908.890390798,"high":5919860.093750972,"low":5903040.563524592,"close":5910742.404583648},{"time":1788733620,"open":5910742.404583648,"high":5921564.034358882,"low":5905970.116195385,"close":5913048.2696683975},{"time":1788733680,"open":5913048.2696683975,"high":5918896.996885632,"low":5906760.732732449,"close":5911995.757655007},{"time":1788733740,"open":5911995.757655007,"high":5920378.684370771,"low":5906953.47428506,"close":5912602.338548929},{"time":1788733800,"open":5912602.345979822,"high":5921638.126175388,"low":5908682.058113935,"close":5913749.581824179},{"time":1788733860,"open":5913749.581824179,"high":5923860.65740589,"low":5909585.991715802,"close":5914284.117731938},{"time":1788733920,"open":5914284.117731938,"high":5923490.23553414,"low":5912052.223955787,"close":5917211.657986303},{"time":1788733980,"open":5917211.657986303,"high":5926749.948005542,"low":5911448.823453998,"close":5918923.830125114},{"time":1788734040,"open":5918923.830125114,"high":5929416.985482145,"low":5915020.632224164,"close":5921446.634235896},{"time":1788734100,"open":5915951.572786383,"high":5925764.918215998,"low":5912021.691992784,"close":5918162.511190479},{"time":1788734160,"open":5918162.511190479,"high":5927837.35570379,"low":5911432.333915157,"close":5918750.380620949},{"time":1788734220,"open":5918750.380620949,"high":5928059.402577481,"low":5915689.074593194,"close":5921114.228659515},{"time":1788734280,"open":5921114.228659515,"high":5928651.527573993,"low":5914283.88757995,"close":5921040.474633652},{"time":1788734340,"open":5921040.474633652,"high":5928281.449451174,"low":5913158.17588972,"close":5919234.086234756},{"time":1788734400,"open":5919233.968799063,"high":5927615.191228124,"low":5912438.042560761,"close":5919177.695906785},{"time":1788734460,"open":5919177.695906785,"high":5925394.722535258,"low":5913463.317720874,"close":5916896.611637153},{"time":1788734520,"open":5916896.611637153,"high":5927837.238097411,"low":5912201.615143752,"close":5918231.776980196},{"time":1788734580,"open":5918231.776980196,"high":5923840.394450253,"low":5910446.606985165,"close":5916349.446472033},{"time":1788734640,"open":5916349.446472033,"high":5925690.785027641,"low":5911334.566864306,"close":5918069.767492383},{"time":1788734700,"open":5913522.5894216485,"high":5922542.9676142335,"low":5908290.675454372,"close":5913276.49062809},{"time":1788734760,"open":5913276.49062809,"high":5921137.751310525,"low":5907461.342972997,"close":5913636.571771729},{"time":1788734820,"open":5913636.571771729,"high":5919806.493759643,"low":5907483.985158687,"close":5913210.155294174},{"time":1788734880,"open":5913210.155294174,"high":5920915.875052045,"low":5908061.225658516,"close":5913380.74209343},{"time":1788734940,"open":5913380.74209343,"high":5923060.678884021,"low":5909150.546958666,"close":5915518.72688266},{"time":1788735000,"open":5915518.3422494335,"high":5923799.881240588,"low":5911141.401558449,"close":5916556.576441541},{"time":1788735060,"open":5916556.576441541,"high":5927793.653633554,"low":5911240.454673104,"close":5917878.634694622},{"time":1788735120,"open":5917878.634694622,"high":5926018.643681124,"low":5911491.041046766,"close":5917635.174107681},{"time":1788735180,"open":5917635.174107681,"high":5926388.437421214,"low":5913352.954455715,"close":5918501.505154682},{"time":1788735240,"open":5918501.505154682,"high":5925057.179956892,"low":5912921.381810786,"close":5918328.587037912},{"time":1788735300,"open":5921679.872097411,"high":5930410.292061861,"low":5916663.506497037,"close":5922306.918024841},{"time":1788735360,"open":5922306.918024841,"high":5933666.319674172,"low":5918362.387105011,"close":5923726.109844307},{"time":1788735420,"open":5923726.109844307,"high":5932630.310888437,"low":5915897.123234312,"close":5923666.529686812},{"time":1788735480,"open":5923666.529686812,"high":5931668.302730254,"low":5916507.504901547,"close":5921998.91687484},{"time":1788735540,"open":5921998.91687484,"high":5931372.300220043,"low":5918422.72089896,"close":5924531.238547334},{"time":1788735600,"open":5924531.125248779,"high":5930558.179903151,"low":5915838.532846103,"close":5921586.87731165},{"time":1788735660,"open":5921586.87731165,"high":5932704.198061135,"low":5919063.180649629,"close":5923266.569084088},{"time":1788735720,"open":5923266.569084088,"high":5934480.213088432,"low":5919449.039190633,"close":5926125.259602798},{"time":1788735780,"open":5926125.259602798,"high":5956417.855322228,"low":5922413.023704143,"close":5937623.097094492},{"time":1788735840,"open":5937623.097094492,"high":5947282.3214102015,"low":5927945.264945957,"close":5936645.088836807},{"time":1788735900,"open":5990695.856413017,"high":5999936.449271907,"low":5982570.662208715,"close":5990398.253185032},{"time":1788735960,"open":5990398.253185032,"high":5995306.638201877,"low":5979101.552334824,"close":5986803.509389505},{"time":1788736020,"open":5986803.509389505,"high":5995157.289457682,"low":5979211.383804357,"close":5986388.935139882},{"time":1788736080,"open":5986388.935139882,"high":5996725.451271725,"low":5981208.519994564,"close":5987555.6327571},{"time":1788736140,"open":5987555.6327571,"high":5998517.636202059,"low":5981959.705998367,"close":5988680.184006791},{"time":1788736200,"open":5988680.231329798,"high":5998368.3348574275,"low":5982191.119564545,"close":5989174.317875374},{"time":1788736260,"open":5989174.317875374,"high":5996800.173030993,"low":5982431.631580776,"close":5989094.181869252},{"time":1788736320,"open":5989094.181869252,"high":5996949.521776368,"low":5983310.457885748,"close":5988877.8989809705},{"time":1788736380,"open":5988877.8989809705,"high":5996352.126794869,"low":5983033.814479436,"close":5988604.507812247},{"time":1788736440,"open":5988604.507812247,"high":5996128.103676807,"low":5982293.668862976,"close":5988660.399455957},{"time":1788736500,"open":5988660.763830737,"high":5993962.9115662575,"low":5979787.505508712,"close":5985679.916262417},{"time":1788736560,"open":5985679.916262417,"high":5994784.329715797,"low":5980168.820724551,"close":5986505.523507407},{"time":1788736620,"open":5986505.523507407,"high":5995829.770997029,"low":5981901.75695127,"close":5987360.944459721},{"time":1788736680,"open":5987360.944459721,"high":6001878.395552728,"low":5983561.24208835,"close":5991773.482005564},{"time":1788736740,"open":5991773.482005564,"high":6000459.582385343,"low":5986448.971184349,"close":5992530.047834812},{"time":1788736800,"open":5992529.750922155,"high":6000757.982573924,"low":5983776.859517422,"close":5990669.161977134},{"time":1788736860,"open":5990669.161977134,"high":5998069.705126809,"low":5982122.88217109,"close":5989539.258746789},{"time":1788736920,"open":5989539.258746789,"high":5997173.612644438,"low":5982811.3572057225,"close":5988926.873673581},{"time":1788736980,"open":5988926.873673581,"high":5995829.473920881,"low":5980751.050995588,"close":5986492.789702567},{"time":1788737040,"open":5986492.789702567,"high":5994186.6377032,"low":5978249.807761611,"close":5983559.282026075},{"time":1788737100,"open":5983559.487204256,"high":5991423.891330408,"low":5976857.14626478,"close":5981545.669557148},{"time":1788737160,"open":5981545.669557148,"high":5993514.773860971,"low":5976827.528326869,"close":5983292.657822337},{"time":1788737220,"open":5983292.657822337,"high":5993888.145741429,"low":5979364.827269606,"close":5984911.704330357},{"time":1788737280,"open":5984911.704330357,"high":5994112.168869704,"low":5979456.37015173,"close":5985794.07202963},{"time":1788737340,"open":5985794.07202963,"high":5991946.611963049,"low":5976529.010350726,"close":5981137.518490328},{"time":1788737400,"open":5981137.630101801,"high":5993440.211325926,"low":5977943.830677953,"close":5983924.203121834},{"time":1788737460,"open":5983924.203121834,"high":5992842.816306046,"low":5979242.231851166,"close":5985506.765747857},{"time":1788737520,"open":5985506.765747857,"high":5995680.442650477,"low":5980372.965432253,"close":5986384.724765087},{"time":1788737580,"open":5986384.724765087,"high":5995904.465782932,"low":5981865.4521162715,"close":5987880.942248315},{"time":1788737640,"open":5987880.942248315,"high":5996725.883935267,"low":5982518.590305323,"close":5988243.72318411},{"time":1788737700,"open":5989295.835564806,"high":5999571.986540346,"low":5985577.801776946,"close":5989371.250577115},{"time":1788737760,"open":5989371.250577115,"high":6004202.61138524,"low":5986748.123674862,"close":5994563.690287533},{"time":1788737820,"open":5994563.690287533,"high":6005397.611345213,"low":5988784.910831383,"close":5996642.963562911},{"time":1788737880,"open":5996642.963562911,"high":6020976.870416693,"low":5993024.876207428,"close":6003476.75078356},{"time":1788737940,"open":6003476.75078356,"high":6016376.6734774625,"low":5999458.4248119695,"close":6005914.249664319},{"time":1788738000,"open":6005914.63330618,"high":6013538.932701408,"low":5995633.612305024,"close":6004244.420104312},{"time":1788738060,"open":6004244.420104312,"high":6013314.870194601,"low":5995901.541420991,"close":6001232.367157411},{"time":1788738120,"open":6001232.367157411,"high":6014584.557733175,"low":5998547.55680316,"close":6005743.3791044485},{"time":1788738180,"open":6005743.3791044485,"high":6018393.6203489015,"low":6000938.1503939675,"close":6009568.430987879},{"time":1788738240,"open":6009568.430987879,"high":6012792.057678716,"low":5997002.043613001,"close":6004654.137126163},{"time":1788738300,"open":6008372.396698105,"high":6018832.102772354,"low":6002206.365738631,"close":6009788.619861342},{"time":1788738360,"open":6009788.619861342,"high":6027874.886641079,"low":6006717.147081983,"close":6016827.633956099},{"time":1788738420,"open":6016827.633956099,"high":6023988.731590057,"low":6005791.674956107,"close":6014194.151925635},{"time":1788738480,"open":6014194.151925635,"high":6018084.765262542,"low":6003229.395568197,"close":6010162.416420288},{"time":1788738540,"open":6010162.416420288,"high":6024960.2703528125,"low":6004809.153241325,"close":6014021.512606674},{"time":1788738600,"open":6014021.377889151,"high":6025632.739134018,"low":6005232.741299551,"close":6013953.542540325},{"time":1788738660,"open":6013953.542540325,"high":6018533.0329498425,"low":6003622.53776227,"close":6010128.1028281},{"time":1788738720,"open":6010128.1028281,"high":6017262.559211621,"low":6002840.802860809,"close":6009041.032176749},{"time":1788738780,"open":6009041.032176749,"high":6015767.884225479,"low":6002983.425391566,"close":6008579.090305029},{"time":1788738840,"open":6008579.090305029,"high":6020177.175434599,"low":6004148.836092044,"close":6011966.26110297},{"time":1788738900,"open":6008245.813935354,"high":6011895.709458069,"low":5995954.365383225,"close":6003656.640372306},{"time":1788738960,"open":6003656.640372306,"high":6008161.334405607,"low":5992109.878259394,"close":5998330.789598255},{"time":1788739020,"open":5998330.789598255,"high":6008758.834414001,"low":5993556.946705736,"close":5999860.57875726},{"time":1788739080,"open":5999860.57875726,"high":6008086.646904557,"low":5994229.354781327,"close":6000209.405714762},{"time":1788739140,"open":6000209.405714762,"high":6008609.459411902,"low":5994425.157433628,"close":6000500.698133984},{"time":1788739200,"open":6000500.762565432,"high":6008758.898934122,"low":5986955.498049402,"close":5996824.233410332},{"time":1788739260,"open":5996824.233410332,"high":6004202.961321197,"low":5987140.818567642,"close":5994662.305416945},{"time":1788739320,"open":5994662.305416945,"high":6007531.036403688,"low":5991123.44173226,"close":6000485.418014341},{"time":1788739380,"open":6000485.418014341,"high":6009431.086450783,"low":5992511.042136083,"close":6000661.375625497},{"time":1788739440,"open":6000661.375625497,"high":6006891.711387842,"low":5992022.563284295,"close":5998398.4355969},{"time":1788739500,"open":6061243.188542144,"high":6076995.097435475,"low":6055670.843983465,"close":6065485.117887914},{"time":1788739560,"open":6065485.117887914,"high":6078504.4973752275,"low":6060511.183577243,"close":6068418.292249168},{"time":1788739620,"open":6068418.292249168,"high":6076768.687444513,"low":6057687.285243186,"close":6066829.549135592},{"time":1788739680,"open":6066829.549135592,"high":6074957.40751681,"low":6057799.359110223,"close":6064735.926384113},{"time":1788739740,"open":6064735.926384113,"high":6076617.747450538,"low":6061168.459171409,"close":6067816.510363555},{"time":1788739800,"open":6067816.748862144,"high":6073146.366297181,"low":6058043.788276666,"close":6064736.732845554},{"time":1788739860,"open":6064736.732845554,"high":6074127.476296582,"low":6057784.503591918,"close":6065094.0437321905},{"time":1788739920,"open":6065094.0437321905,"high":6070127.566299021,"low":6056384.413127027,"close":6062711.429268756},{"time":1788739980,"open":6062711.429268756,"high":6071108.676298423,"low":6055476.195306976,"close":6062132.522739759},{"time":1788740040,"open":6062132.522739759,"high":6071787.906298009,"low":6056535.233023628,"close":6061424.103855814},{"time":1788740100,"open":6056504.81478836,"high":6064974.987483531,"low":6048172.4978805715,"close":6055250.052975183},{"time":1788740160,"open":6055250.052975183,"high":6061053.732456064,"low":6046900.39191344,"close":6052868.537532738},{"time":1788740220,"open":6052868.537532738,"high":6059243.922443387,"low":6040732.622102126,"close":6048757.539299576},{"time":1788740280,"open":6048757.539299576,"high":6054945.623663278,"low":6038603.256193277,"close":6045849.233928539},{"time":1788740340,"open":6045849.233928539,"high":6053814.492405355,"low":6032782.047067898,"close":6041313.727855293},{"time":1788740400,"open":6041313.723639977,"high":6050345.68565944,"low":6031281.4467450315,"close":6038901.982915501},{"time":1788740460,"open":6038901.982915501,"high":6053437.444428939,"low":6035601.715406592,"close":6043722.6108714575},{"time":1788740520,"open":6043722.6108714575,"high":6054643.984436549,"low":6039964.03938894,"close":6045940.69333083},{"time":1788740580,"open":6045940.69333083,"high":6055096.4369394025,"low":6039572.503892316,"close":6046423.220886925},{"time":1788740640,"open":6046423.220886925,"high":6053739.079430842,"low":6037146.067742296,"close":6044547.03646658},{"time":1788740700,"open":6041941.680463669,"high":6050225.246451571,"low":6035774.528476305,"close":6041987.463329844},{"time":1788740760,"open":6041987.463329844,"high":6052486.533872223,"low":6036353.615038409,"close":6043274.528297999},{"time":1788740820,"open":6043274.528297999,"high":6053994.058819326,"low":6039431.694760563,"close":6044751.304914487},{"time":1788740880,"open":6044751.304914487,"high":6052260.405130158,"low":6038070.888543236,"close":6044321.896805316},{"time":1788740940,"open":6044321.896805316,"high":6052411.157624868,"low":6039071.990932189,"close":6044586.204973723},{"time":1788741000,"open":6044586.307928309,"high":6056104.696896041,"low":6039896.919323866,"close":6046238.905066911},{"time":1788741060,"open":6046238.905066911,"high":6059195.123090237,"low":6041514.474980716,"close":6048725.97814711},{"time":1788741120,"open":6048725.97814711,"high":6055953.944398763,"low":6039013.23147353,"close":6046222.141101259},{"time":1788741180,"open":6046222.141101259,"high":6053843.409436872,"low":6037195.479660473,"close":6044342.027529359},{"time":1788741240,"open":6044342.027529359,"high":6049622.339513091,"low":6033879.156825153,"close":6041063.145883559},{"time":1788741300,"open":6041063.45339269,"high":6050753.291245049,"low":6034611.938783298,"close":6042547.343762269},{"time":1788741360,"open":6042547.343762269,"high":6050451.786235145,"low":6037000.809050943,"close":6042611.417026912},{"time":1788741420,"open":6042611.417026912,"high":6049848.776215339,"low":6035582.655200112,"close":6041231.615918631},{"time":1788741480,"open":6041231.615918631,"high":6047662.86489354,"low":6032670.50971876,"close":6039182.8435316},{"time":1788741540,"open":6039182.8435316,"high":6049547.2712054355,"low":6032990.893559202,"close":6039493.008736951},{"time":1788741600,"open":6039492.910889277,"high":6048491.905677305,"low":6033301.711061257,"close":6040209.029526292},{"time":1788741660,"open":6040209.029526292,"high":6046758.251898448,"low":6031976.785778538,"close":6038105.745968789},{"time":1788741720,"open":6038105.745968789,"high":6049547.173194869,"low":6033707.148059244,"close":6039794.850857088},{"time":1788741780,"open":6039794.850857088,"high":6049245.668189851,"low":6033905.598270508,"close":6039039.369297334},{"time":1788741840,"open":6039039.369297334,"high":6048491.905677305,"low":6034706.057881718,"close":6040349.191129223},{"time":1788741900,"open":6045257.278302671,"high":6055141.671675044,"low":6038588.366668868,"close":6042588.625838315},{"time":1788741960,"open":6042588.625838315,"high":6053783.796706624,"low":6036751.590101114,"close":6045083.86257472},{"time":1788742020,"open":6045083.86257472,"high":6055141.671675044,"low":6035749.491592806,"close":6043198.635205345},{"time":1788742080,"open":6043198.635205345,"high":6054689.046685571,"low":6038491.87270597,"close":6045805.7610208},{"time":1788742140,"open":6045805.7610208,"high":6054085.546699607,"low":6038393.081192031,"close":6045009.468806009},{"time":1788742200,"open":6045009.66189155,"high":6052727.865063258,"low":6037930.9582354585,"close":6042132.624733127},{"time":1788742260,"open":6042132.624733127,"high":6055852.406300837,"low":6038573.064162346,"close":6044296.496187481},{"time":1788742320,"open":6044296.496187481,"high":6054990.990082912,"low":6040035.465682682,"close":6046090.906668362},{"time":1788742380,"open":6046090.906668362,"high":6056197.990093393,"low":6038810.012611066,"close":6047288.594013451},{"time":1788742440,"open":6047288.594013451,"high":6053482.240069809,"low":6038511.76693482,"close":6041799.806953611},{"time":1788742500,"open":6041799.592105082,"high":6055518.837251108,"low":6040046.836838201,"close":6044738.563944511},{"time":1788742560,"open":6044738.563944511,"high":6054462.712279493,"low":6038729.6975954315,"close":6043054.769772502},{"time":1788742620,"open":6043054.769772502,"high":6052425.899834234,"low":6034299.157583628,"close":6041473.2393210605},{"time":1788742680,"open":6041473.2393210605,"high":6049710.149907223,"low":6033951.190182371,"close":6040933.356498212},{"time":1788742740,"open":6040933.356498212,"high":6053632.899801794,"low":6036091.862821336,"close":6043502.704032123},{"time":1788742800,"open":6043502.820200391,"high":6054236.516160167,"low":6038217.699515593,"close":6044921.8510920545},{"time":1788742860,"open":6044921.8510920545,"high":6052878.641170559,"low":6035919.853586101,"close":6043771.821066283},{"time":1788742920,"open":6043771.821066283,"high":6065660.867235739,"low":6040396.361957173,"close":6048324.95122104},{"time":1788742980,"open":6048324.95122104,"high":6059743.453618016,"low":6041825.307168041,"close":6049998.319570768},{"time":1788743040,"open":6049998.319570768,"high":6058536.453627254,"low":6044543.074716016,"close":6050689.416876473},{"time":1788743100,"open":6050689.617565368,"high":6059668.21710529,"low":6035009.2064761445,"close":6048042.121166031},{"time":1788743160,"open":6048042.121166031,"high":6051671.841901273,"low":6036715.486869553,"close":6042845.321917639},{"time":1788743220,"open":6042845.321917639,"high":6048201.716812736,"low":6032509.094233781,"close":6039130.835615778},{"time":1788743280,"open":6039130.835615778,"high":6047221.0292877145,"low":6030734.564232025,"close":6037574.762900593},{"time":1788743340,"open":6037574.762900593,"high":6043675.466697254,"low":6028459.342664755,"close":6034795.236824379},{"time":1788743400,"open":6034795.125954747,"high":6040657.855642926,"low":6026700.637031622,"close":6032588.874494998},{"time":1788743460,"open":6032588.874494998,"high":6046089.355681718,"low":6027898.048535543,"close":6035376.622549547},{"time":1788743520,"open":6035376.622549547,"high":6044806.918172559,"low":6026691.551201904,"close":6034938.502366232},{"time":1788743580,"open":6034938.502366232,"high":6041110.480646159,"low":6025488.739938064,"close":6031945.270484357},{"time":1788743640,"open":6031945.270484357,"high":6039601.730635383,"low":6025739.982463731,"close":6031354.996242963},{"time":1788743700,"open":6031355.165616208,"high":6040959.775288044,"low":6019968.699378358,"close":6028696.222771029},{"time":1788743760,"open":6028696.222771029,"high":6038690.339801139,"low":6020066.973730381,"close":6027243.9519017525},{"time":1788743820,"open":6027243.9519017525,"high":6041638.712811958,"low":6024080.19570492,"close":6031331.071624271},{"time":1788743880,"open":6031331.071624271,"high":6046759.120803873,"low":6024609.355831594,"close":6033281.269665334},{"time":1788743940,"open":6033281.269665334,"high":6042845.712854474,"low":6015823.999402655,"close":6032446.35455724},{"time":1788744000,"open":6032446.037129145,"high":6035527.957506456,"low":6019718.622659864,"close":6027008.699086326},{"time":1788744060,"open":6027008.699086326,"high":6036508.644989397,"low":6019658.226746333,"close":6026941.220049172},{"time":1788744120,"open":6026941.220049172,"high":6038017.394963151,"low":6023882.6629288215,"close":6029274.13964422},{"time":1788744180,"open":6029274.13964422,"high":6038847.207448715,"low":6023779.363473796,"close":6029814.53101289},{"time":1788744240,"open":6029814.53101289,"high":6037036.707480211,"low":6022514.656327916,"close":6027840.565484848},{"time":1788744300,"open":6030337.720835586,"high":6037650.953764418,"low":6022248.392272438,"close":6028457.1565381335},{"time":1788744360,"open":6028457.1565381335,"high":6034858.610006896,"low":6021322.53861954,"close":6026425.232117611},{"time":1788744420,"open":6026425.232117611,"high":6036217.047510556,"low":6021802.027545814,"close":6026690.55268611},{"time":1788744480,"open":6026690.55268611,"high":6039688.610019907,"low":6023584.822022606,"close":6029676.826677532},{"time":1788744540,"open":6029676.826677532,"high":6040141.422521127,"low":6025347.989095333,"close":6031296.451078406},{"time":1788744600,"open":6031296.328917262,"high":6038254.581463966,"low":6023413.865317227,"close":6029158.68981882},{"time":1788744660,"open":6029158.68981882,"high":6038933.800202038,"low":6023701.724655091,"close":6029661.676738007},{"time":1788744720,"open":6029661.676738007,"high":6039763.95643746,"low":6025567.639872387,"close":6031500.623920892},{"time":1788744780,"open":6031500.623920892,"high":6043763.80011722,"low":6027894.709263506,"close":6034744.439985368},{"time":1788744840,"open":6034744.439985368,"high":6042178.9563950505,"low":6028494.950325264,"close":6033763.9974413505},{"time":1788744900,"open":6033764.242118783,"high":6042179.201413722,"low":6027985.297291522,"close":6033689.417930522},{"time":1788744960,"open":6033689.417930522,"high":6040745.295130755,"low":6026655.90132837,"close":6032045.161664251},{"time":1788745020,"open":6032045.161664251,"high":6040896.232634225,"low":6027348.630633842,"close":6032100.5919880755},{"time":1788745080,"open":6032100.5919880755,"high":6040594.357627285,"low":6026464.151618588,"close":6031518.687116287},{"time":1788745140,"open":6031518.687116287,"high":6037575.607557882,"low":6023751.712852064,"close":6029608.934818242},{"time":1788745200,"open":6029608.88772214,"high":6037047.279141535,"low":6023576.625267528,"close":6028962.961965776},{"time":1788745260,"open":6028962.961965776,"high":6036443.529132371,"low":6020636.58677807,"close":6026614.628912033},{"time":1788745320,"open":6026614.628912033,"high":6034858.685358313,"low":6021076.78709212,"close":6026295.065248003},{"time":1788745380,"open":6026295.065248003,"high":6035085.0916117495,"low":6020014.454209452,"close":6025699.566447992},{"time":1788745440,"open":6025699.566447992,"high":6033500.247837692,"low":6020480.2101845555,"close":6025515.014028577},{"time":1788745500,"open":6025515.06878813,"high":6037500.14651688,"low":6021622.115038351,"close":6027224.245933298},{"time":1788745560,"open":6027224.245933298,"high":6035537.958969262,"low":6022097.54758092,"close":6027410.751721461},{"time":1788745620,"open":6027410.751721461,"high":6036443.58399124,"low":6023260.685427127,"close":6028343.181695698},{"time":1788745680,"open":6028343.181695698,"high":6036292.646487577,"low":6019848.375676644,"close":6026196.085397744},{"time":1788745740,"open":6026196.085397744,"high":6035915.30272842,"low":6021250.290230145,"close":6026441.913075582},{"time":1788745800,"open":6026441.727143604,"high":6035009.491510126,"low":6021915.902804286,"close":6026832.514730494},{"time":1788745860,"open":6026832.514730494,"high":6036820.741498199,"low":6023092.347904304,"close":6028224.394343908},{"time":1788745920,"open":6028224.394343908,"high":6037650.897742732,"low":6024553.538127782,"close":6028495.216320779},{"time":1788745980,"open":6028495.216320779,"high":6039009.335233787,"low":6024660.897302978,"close":6029183.7495366335},{"time":1788746040,"open":6029183.7495366335,"high":6039688.553979315,"low":6026783.56403525,"close":6031552.018949163},{"time":1788746100,"open":6031551.9527428495,"high":6042329.893887302,"low":6027445.96204336,"close":6033712.190074187},{"time":1788746160,"open":6033712.190074187,"high":6042480.831384651,"low":6028271.997222226,"close":6032152.572425995},{"time":1788746220,"open":6032152.572425995,"high":6040216.768924411,"low":6028493.205850221,"close":6032512.9172910815},{"time":1788746280,"open":6032512.9172910815,"high":6039990.362678387,"low":6027638.3055212265,"close":6032250.184083345},{"time":1788746340,"open":6032250.184083345,"high":6038858.331448268,"low":6027496.770993298,"close":6031591.3957338},{"time":1788746400,"open":6031591.360128848,"high":6039386.577038023,"low":6026723.111623087,"close":6031044.792843456},{"time":1788746460,"open":6031044.792843456,"high":6039839.389527398,"low":6026919.288703297,"close":6031555.88581867},{"time":1788746520,"open":6031555.88581867,"high":6039084.702045106,"low":6026033.209358654,"close":6030856.663636127},{"time":1788746580,"open":6030856.663636127,"high":6038330.0145628145,"low":6025101.40908358,"close":6030196.686135296},{"time":1788746640,"open":6030196.686135296,"high":6036971.57709469,"low":6024634.94413641,"close":6029241.589441847},{"time":1788746700,"open":6220879.306789202,"high":6228309.917380521,"low":6213368.060011013,"close":6219416.054290755},{"time":1788746760,"open":6219416.054290755,"high":6226518.964862583,"low":6213183.296904031,"close":6218656.463891386},{"time":1788746820,"open":6218656.463891386,"high":6225195.217349325,"low":6209500.7603364065,"close":6214941.137427654},{"time":1788746880,"open":6214941.137427654,"high":6224416.542341527,"low":6210775.1108977385,"close":6215556.154608872},{"time":1788746940,"open":6215556.154608872,"high":6224105.072338407,"low":6209526.387548168,"close":6215114.383141956},{"time":1788747000,"open":6215114.20379178,"high":6222625.4102566615,"low":6209576.46646067,"close":6214214.746997663},{"time":1788747060,"open":6214214.746997663,"high":6224182.760227319,"low":6210691.8529868005,"close":6215466.32770014},{"time":1788747120,"open":6215466.32770014,"high":6224182.760227319,"low":6210517.355900739,"close":6215451.430786974},{"time":1788747180,"open":6215451.430786974,"high":6224572.097719983,"low":6209471.976876969,"close":6215100.335261478},{"time":1788747240,"open":6215100.335261478,"high":6224027.025230253,"low":6208521.141731337,"close":6214469.986460174},{"time":1788747300,"open":6214469.927385326,"high":6226752.3284872975,"low":6212000.233480693,"close":6216580.321916275},{"time":1788747360,"open":6216580.321916275,"high":6226129.388504956,"low":6211955.769405748,"close":6216975.539483023},{"time":1788747420,"open":6216975.539483023,"high":6228699.015932114,"low":6214237.035739188,"close":6219453.673740919},{"time":1788747480,"open":6219453.673740919,"high":6231813.71584382,"low":6214809.730829553,"close":6221253.446188271},{"time":1788747540,"open":6221253.446188271,"high":6232670.258319539,"low":6217946.748808645,"close":6223892.9499028055},{"time":1788747600,"open":6223893.026175154,"high":6234850.624664364,"low":6220752.025547684,"close":6226119.6379182},{"time":1788747660,"open":6226119.6379182,"high":6234149.817175643,"low":6220949.087111954,"close":6226067.873645972},{"time":1788747720,"open":6226067.873645972,"high":6232125.262208223,"low":6219671.916633452,"close":6224598.004807898},{"time":1788747780,"open":6224598.004807898,"high":6231658.057215742,"low":6218769.264887894,"close":6223502.099673367},{"time":1788747840,"open":6223502.099673367,"high":6233838.347180655,"low":6218819.928738532,"close":6224570.87563552},{"time":1788747900,"open":6031470.63319015,"high":6040903.318082545,"low":6028272.213512721,"close":6033102.311329934},{"time":1788747960,"open":6033102.311329934,"high":6042789.614910693,"low":6029997.633525718,"close":6034059.963081485},{"time":1788748020,"open":6034059.963081485,"high":6042563.259291315,"low":6029589.231690883,"close":6034438.5749480855},{"time":1788748080,"open":6034438.5749480855,"high":6044977.719231346,"low":6031730.113197411,"close":6035828.730565934},{"time":1788748140,"open":6035828.730565934,"high":6047014.9198057465,"low":6032660.401837992,"close":6037626.642977895},{"time":1788748200,"open":6037626.634633443,"high":6046562.200210189,"low":6032912.274015065,"close":6037982.152771326},{"time":1788748260,"open":6037982.152771326,"high":6046713.103956233,"low":6033548.287082066,"close":6038770.794694861},{"time":1788748320,"open":6038770.794694861,"high":6044449.547765583,"low":6032985.852269499,"close":6037177.010815334},{"time":1788748380,"open":6037177.010815334,"high":6043921.384654431,"low":6031792.246065671,"close":6036601.0590183735},{"time":1788748440,"open":6036601.0590183735,"high":6043695.029035366,"low":6031992.803934978,"close":6036230.790542432},{"time":1788748500,"open":6405735.942026056,"high":6430446.931009916,"low":6401682.940811298,"close":6409027.071868328},{"time":1788748560,"open":6409027.071868328,"high":6425907.906216981,"low":6407372.792158192,"close":6414254.1769019505},{"time":1788748620,"open":6414254.1769019505,"high":6423986.211205589,"low":6408945.800613222,"close":6414592.878695919},{"time":1788748680,"open":6414592.878695919,"high":6444265.586530565,"low":6412767.5656608185,"close":6423115.785722071},{"time":1788748740,"open":6423115.785722071,"high":6444564.361952574,"low":6422378.244909443,"close":6432111.4699547},{"time":1788748800,"open":6432111.2832786655,"high":6447366.646725402,"low":6423442.63077535,"close":6432701.092642339},{"time":1788748860,"open":6432701.092642339,"high":6443763.468683616,"low":6425855.224395737,"close":6432522.629686191},{"time":1788748920,"open":6432522.629686191,"high":6440160.29064183,"low":6425898.0780152995,"close":6431088.738735561},{"time":1788748980,"open":6431088.738735561,"high":6437117.6069621,"low":6421823.0492650755,"close":6427137.1665391745},{"time":1788749040,"open":6427137.1665391745,"high":6434715.488267576,"low":6419967.561121759,"close":6425115.269031784},{"time":1788749100,"open":6247025.923611502,"high":6255192.278200206,"low":6239523.818780062,"close":6245675.541265536},{"time":1788749160,"open":6245675.541265536,"high":6256827.154461497,"low":6241271.673025309,"close":6246737.402617756},{"time":1788749220,"open":6246737.402617756,"high":6255659.385703432,"low":6241697.4811137775,"close":6246223.552277348},{"time":1788749280,"open":6246223.552277348,"high":6254180.211943217,"low":6240297.698259247,"close":6245470.8773388695},{"time":1788749340,"open":6245470.8773388695,"high":6256126.493206658,"low":6240962.851547577,"close":6245506.147108258},{"time":1788749400,"open":6245506.097863064,"high":6255192.228878639,"low":6240245.87530368,"close":6245295.97556785},{"time":1788749460,"open":6245295.97556785,"high":6254024.460129782,"low":6240365.762868058,"close":6244729.946174586},{"time":1788749520,"open":6244729.946174586,"high":6252078.178881686,"low":6237976.74929177,"close":6242701.919487709},{"time":1788749580,"open":6242701.919487709,"high":6249197.682634505,"low":6234735.038896244,"close":6240214.672175506},{"time":1788749640,"open":6240214.672175506,"high":6246317.186387324,"low":6230709.624496105,"close":6236402.199512032},{"time":1788749700,"open":6414188.654201494,"high":6421824.036184798,"low":6406448.48418304,"close":6411365.038475539},{"time":1788749760,"open":6411365.038475539,"high":6423185.236761033,"low":6405321.376465838,"close":6411067.019758052},{"time":1788749820,"open":6411067.019758052,"high":6417980.64632249,"low":6395900.229669289,"close":6404155.905114672},{"time":1788749880,"open":6404155.905114672,"high":6408772.524777375,"low":6392022.099913767,"close":6398781.4192353245},{"time":1788749940,"open":6398781.4192353245,"high":6406370.406113433,"low":6386575.960489599,"close":6393585.302561507},{"time":1788750000,"open":6393585.727146677,"high":6403488.288959481,"low":6386369.5474717235,"close":6391474.046586733},{"time":1788750060,"open":6391474.046586733,"high":6404369.065861417,"low":6384874.263568387,"close":6390945.734743291},{"time":1788750120,"open":6390945.734743291,"high":6410294.292292625,"low":6390945.734743291,"close":6398193.459814726},{"time":1788750180,"open":6398193.459814726,"high":6411175.069194561,"low":6396524.832517922,"close":6401563.9065627055},{"time":1788750240,"open":6401563.9065627055,"high":6411094.998567113,"low":6395226.9891551975,"close":6400439.20486054},{"time":1788750300,"open":6400438.784452097,"high":6410854.365592184,"low":6394817.513190963,"close":6400509.441415778},{"time":1788750360,"open":6400509.441415778,"high":6408292.105682123,"low":6392799.789085829,"close":6398728.113235272},{"time":1788750420,"open":6398728.113235272,"high":6406130.19888301,"low":6389509.430572243,"close":6396215.204875222},{"time":1788750480,"open":6396215.204875222,"high":6402046.597151352,"low":6384629.4855290605,"close":6390568.675108652},{"time":1788750540,"open":6390568.675108652,"high":6400685.396574133,"low":6383934.937689155,"close":6389619.667716311},{"time":1788750600,"open":6389619.813400642,"high":6399084.130030464,"low":6384288.945098174,"close":6389568.485274722},{"time":1788750660,"open":6389568.485274722,"high":6399324.341902509,"low":6384757.943433514,"close":6389925.557659261},{"time":1788750720,"open":6389925.557659261,"high":6398203.353166299,"low":6382994.633534603,"close":6387517.143869922},{"time":1788750780,"open":6387517.143869922,"high":6397482.717550164,"low":6381087.39635093,"close":6387805.858778593},{"time":1788750840,"open":6387805.858778593,"high":6397082.3644300895,"low":6382761.921813624,"close":6387480.49399937},{"time":1788750900,"open":6387480.748429323,"high":6397082.619242509,"low":6382720.874904559,"close":6387630.088412192},{"time":1788750960,"open":6387630.088412192,"high":6397723.184260144,"low":6382541.984775973,"close":6388266.378401759},{"time":1788751020,"open":6388266.378401759,"high":6394680.500426376,"low":6380378.432158955,"close":6385695.780925042},{"time":1788751080,"open":6385695.780925042,"high":6398203.608023371,"low":6380026.612420628,"close":6383407.181585554},{"time":1788751140,"open":6383407.181585554,"high":6398443.819904984,"low":6383407.181585554,"close":6388949.1587281795},{"time":1788751200,"open":6388949.215108482,"high":6399084.441392361,"low":6385441.837480348,"close":6389842.725857084},{"time":1788751260,"open":6389842.725857084,"high":6399725.006415649,"low":6387011.412263342,"close":6390762.089093451},{"time":1788751320,"open":6390762.089093451,"high":6399164.512020272,"low":6385660.872206329,"close":6390170.752574114},{"time":1788751380,"open":6390170.752574114,"high":6399965.218299382,"low":6386051.256297648,"close":6390939.982553067},{"time":1788751440,"open":6390939.982553067,"high":6399164.512020272,"low":6383204.527656652,"close":6389179.516102865},{"time":1788751500,"open":6389179.327883138,"high":6396521.992863173,"low":6379636.833819567,"close":6385473.588304214},{"time":1788751560,"open":6385473.588304214,"high":6397082.487242038,"low":6378740.533936256,"close":6383847.654442494},{"time":1788751620,"open":6383847.654442494,"high":6395320.93347989,"low":6381039.090954357,"close":6386240.549773321},{"time":1788751680,"open":6386240.549773321,"high":6394440.156598816,"low":6379481.455970344,"close":6384547.030176344},{"time":1788751740,"open":6384547.030176344,"high":6391717.755330041,"low":6378875.553722779,"close":6383737.371984649},{"time":1788751800,"open":6383737.48413037,"high":6394200.05705168,"low":6378792.18678722,"close":6384334.371721203},{"time":1788751860,"open":6384334.371721203,"high":6394440.268932557,"low":6377153.61528419,"close":6383931.470035994},{"time":1788751920,"open":6383931.470035994,"high":6390837.090719409,"low":6377253.227208561,"close":6381098.858856414},{"time":1788751980,"open":6381098.858856414,"high":6394680.480813433,"low":6379147.841189899,"close":6384138.801686118},{"time":1788752040,"open":6384138.801686118,"high":6393159.138901215,"low":6379971.690314433,"close":6384141.021165456},{"time":1788752100,"open":6384141.119311211,"high":6393799.802211128,"low":6377714.588885971,"close":6382828.413905161},{"time":1788752160,"open":6382828.413905161,"high":6391717.965878193,"low":6376977.112921055,"close":6381736.383120052},{"time":1788752220,"open":6381736.383120052,"high":6390677.047711726,"low":6375562.213928957,"close":6380636.180366081},{"time":1788752280,"open":6380636.180366081,"high":6388034.716981463,"low":6375603.308133778,"close":6379404.855816334},{"time":1788752340,"open":6379404.855816334,"high":6395127.632710652,"low":6374417.674781506,"close":6379103.884985675},{"time":1788752400,"open":6379103.609865983,"high":6387233.735229235,"low":6373547.178590568,"close":6377986.691369424},{"time":1788752460,"open":6377986.691369424,"high":6395095.685860918,"low":6368137.798566787,"close":6373914.084648145},{"time":1788752520,"open":6373914.084648145,"high":6386112.746482925,"low":6369745.979653395,"close":6374601.3578307135},{"time":1788752580,"open":6374601.3578307135,"high":6386352.958357134,"low":6370660.73961242,"close":6375805.313300127},{"time":1788752640,"open":6375805.313300127,"high":6387073.593979762,"low":6371912.567526781,"close":6376624.606976469},{"time":1788752700,"open":6376624.405038378,"high":6386673.038599764,"low":6372191.1938178595,"close":6376906.472457141},{"time":1788752760,"open":6376906.472457141,"high":6385471.9792667525,"low":6372240.320024114,"close":6376751.0684303},{"time":1788752820,"open":6376751.0684303,"high":6386272.6854887605,"low":6372662.851708528,"close":6376898.025757316},{"time":1788752880,"open":6376898.025757316,"high":6386112.544244358,"low":6372832.726058183,"close":6376931.018501046},{"time":1788752940,"open":6376931.018501046,"high":6384831.414289147,"low":6372537.816539742,"close":6376025.081601644},{"time":1788753000,"open":6376025.482337994,"high":6384831.8155789785,"low":6370450.386077789,"close":6374892.975549402},{"time":1788753060,"open":6374892.975549402,"high":6385072.027460678,"low":6371724.229029884,"close":6376045.827881549},{"time":1788753120,"open":6376045.827881549,"high":6383790.897424947,"low":6369849.622702439,"close":6374481.107018524},{"time":1788753180,"open":6374481.107018524,"high":6382349.626134748,"low":6366658.806450476,"close":6370329.9972452605},{"time":1788753240,"open":6370329.9972452605,"high":6386433.228123643,"low":6368856.878643205,"close":6374288.1035875715},{"time":1788753300,"open":6374287.862245467,"high":6387473.904436324,"low":6371465.273535912,"close":6376359.357472241},{"time":1788753360,"open":6376359.357472241,"high":6388034.398805735,"low":6373163.034717153,"close":6378273.816681929},{"time":1788753420,"open":6378273.816681929,"high":6388835.105047751,"low":6371136.107685415,"close":6377020.043261212},{"time":1788753480,"open":6377020.043261212,"high":6388674.963799348,"low":6368852.151112337,"close":6376754.504947476},{"time":1788753540,"open":6376754.504947476,"high":6383230.161353637,"low":6367590.628998049,"close":6372674.330650454},{"time":1788753600,"open":6372674.519171417,"high":6383550.632693151,"low":6366380.412167749,"close":6370008.842134098},{"time":1788753660,"open":6370008.842134098,"high":6386433.175249684,"low":6369814.393322825,"close":6375442.720715093},{"time":1788753720,"open":6375442.720715093,"high":6385632.46898398,"low":6369131.250103994,"close":6374408.771927319},{"time":1788753780,"open":6374408.771927319,"high":6384191.197705714,"low":6367835.051854017,"close":6372496.416485304},{"time":1788753840,"open":6372496.416485304,"high":6384511.480211996,"low":6368373.935493989,"close":6373205.503340152},{"time":1788753900,"open":6373205.505559865,"high":6384751.694315441,"low":6369575.546375709,"close":6374361.1891143685},{"time":1788753960,"open":6374361.1891143685,"high":6383390.493663271,"low":6369875.472271826,"close":6373922.175806368},{"time":1788754020,"open":6373922.175806368,"high":6385312.188701629,"low":6369633.49910541,"close":6373832.814312241},{"time":1788754080,"open":6373832.814312241,"high":6385472.329954825,"low":6372093.981950855,"close":6375990.4833915215},{"time":1788754140,"open":6375990.4833915215,"high":6385472.329954825,"low":6371422.877507217,"close":6375838.773507355},{"time":1788754200,"open":6375838.731118951,"high":6384751.651867782,"low":6370788.331975767,"close":6375709.501187094},{"time":1788754260,"open":6375709.501187094,"high":6383070.168720398,"low":6370423.082671924,"close":6374519.373599723},{"time":1788754320,"open":6374519.373599723,"high":6382669.815590069,"low":6366135.332742227,"close":6371992.498388214},{"time":1788754380,"open":6371992.498388214,"high":6382029.250581541,"low":6365101.487289697,"close":6368316.675024218},{"time":1788754440,"open":6368316.675024218,"high":6387474.0531540215,"low":6368316.675024218,"close":6373529.943978606},{"time":1788754500,"open":6373529.705837484,"high":6388915.085707225,"low":6373529.705837484,"close":6378066.8294362845},{"time":1788754560,"open":6378066.8294362845,"high":6388754.9444610765,"low":6371130.615832178,"close":6377055.903208592},{"time":1788754620,"open":6377055.903208592,"high":6386352.825768854,"low":6371131.101036784,"close":6375697.336290783},{"time":1788754680,"open":6375697.336290783,"high":6386192.684522705,"low":6374914.671264336,"close":6375623.05394552},{"time":1788754740,"open":6375623.05394552,"high":6388434.661968781,"low":6373460.255940157,"close":6378224.205243167},{"time":1788754800,"open":6378224.418759729,"high":6388675.08770441,"low":6376095.213672723,"close":6379870.660859523},{"time":1788754860,"open":6379870.660859523,"high":6388675.08770441,"low":6375464.844543774,"close":6379112.645185676},{"time":1788754920,"open":6379112.645185676,"high":6388675.08770441,"low":6375467.529211383,"close":6379354.535562409},{"time":1788754980,"open":6379354.535562409,"high":6388675.08770441,"low":6376129.154325082,"close":6379434.949505073},{"time":1788755040,"open":6379434.949505073,"high":6388675.08770441,"low":6374359.472714708,"close":6377751.444258299},{"time":1788755100,"open":6377751.5205538375,"high":6387954.528490214,"low":6373865.986088006,"close":6378704.303818882},{"time":1788755160,"open":6378704.303818882,"high":6379298.093036334,"low":6374277.178135652,"close":6377799.676595331},{"time":1788755220,"open":6377799.676595331,"high":6388114.6697436385,"low":6374090.846610366,"close":6378443.03382456},{"time":1788755280,"open":6378443.03382456,"high":6388034.599116926,"low":6370534.930256453,"close":6376723.865377795},{"time":1788755340,"open":6376723.865377795,"high":6385152.056555279,"low":6369342.041123621,"close":6374305.990017365},{"time":1788755400,"open":6374305.904654405,"high":6383230.276031707,"low":6367184.935392432,"close":6373063.703532803},{"time":1788755460,"open":6373063.703532803,"high":6383310.346657348,"low":6367285.786299684,"close":6372710.406793547},{"time":1788755520,"open":6372710.406793547,"high":6383150.205406068,"low":6369312.670097909,"close":6373250.434670389},{"time":1788755580,"open":6373250.434670389,"high":6384591.47666759,"low":6369540.338270234,"close":6374644.229340791},{"time":1788755640,"open":6374644.229340791,"high":6384431.33541631,"low":6367604.968189881,"close":6372023.480508122},{"time":1788755700,"open":6372023.2465732135,"high":6382829.688571864,"low":6364022.817007799,"close":6370199.378560854},{"time":1788755760,"open":6370199.378560854,"high":6381788.770476757,"low":6366639.130248366,"close":6372283.6642596265},{"time":1788755820,"open":6372283.6642596265,"high":6384511.171648575,"low":6369114.136527042,"close":6374368.79694332},{"time":1788755880,"open":6374368.79694332,"high":6384911.524762077,"low":6369920.025278106,"close":6374879.776802758},{"time":1788755940,"open":6374879.776802758,"high":6383790.53604427,"low":6370416.732062767,"close":6374335.539661097},{"time":1788756000,"open":6374335.81675376,"high":6385632.437950109,"low":6368288.186619749,"close":6373937.4281536},{"time":1788756060,"open":6373937.4281536,"high":6384751.661062116,"low":6370345.900372003,"close":6374708.693692323},{"time":1788756120,"open":6374708.693692323,"high":6383630.67229558,"low":6370690.497460548,"close":6374742.423815348},{"time":1788756180,"open":6374742.423815348,"high":6385312.155445385,"low":6371514.888735023,"close":6375641.399911415},{"time":1788756240,"open":6375641.399911415,"high":6387634.2036046395,"low":6374191.833808427,"close":6378496.120481602},{"time":1788756300,"open":6378496.202593244,"high":6388675.203987673,"low":6374890.798503818,"close":6379244.793671289},{"time":1788756360,"open":6379244.793671289,"high":6389716.122141428,"low":6373930.151218431,"close":6379318.885709624},{"time":1788756420,"open":6379318.885709624,"high":6388835.345242097,"low":6375641.627671237,"close":6380111.825092356},{"time":1788756480,"open":6380111.825092356,"high":6389235.698378157,"low":6375765.317432235,"close":6379650.911006798},{"time":1788756540,"open":6379650.911006798,"high":6391237.464058456,"low":6377010.83449126,"close":6380327.918679599},{"time":1788756600,"open":6380327.50359221,"high":6388194.364625215,"low":6375483.944562978,"close":6379537.57080719},{"time":1788756660,"open":6379537.57080719,"high":6389715.706443267,"low":6375604.152094339,"close":6379829.320114197},{"time":1788756720,"open":6379829.320114197,"high":6387633.870271195,"low":6373441.681584186,"close":6377219.283639606},{"time":1788756780,"open":6377219.283639606,"high":6387073.375917176,"low":6374777.842146542,"close":6378311.017536644},{"time":1788756840,"open":6378311.017536644,"high":6386512.881563156,"low":6371840.306625468,"close":6376533.963659526},{"time":1788756900,"open":6376534.3955701245,"high":6390276.633638707,"low":6373058.929906227,"close":6379284.407844176},{"time":1788756960,"open":6379284.407844176,"high":6388595.150462754,"low":6373595.563526328,"close":6378220.259744233},{"time":1788757020,"open":6378220.259744233,"high":6390356.704266133,"low":6375432.407986057,"close":6380254.767287594},{"time":1788757080,"open":6380254.767287594,"high":6391477.693050101,"low":6377705.021944695,"close":6381550.304590969},{"time":1788757140,"open":6381550.304590969,"high":6390436.7748935595,"low":6378143.688094331,"close":6381901.466568458},{"time":1788757200,"open":6381901.149840102,"high":6391717.587716842,"low":6376693.035183367,"close":6380933.9595963},{"time":1788757260,"open":6380933.9595963,"high":6392518.293951367,"low":6378035.472589688,"close":6381887.889913872},{"time":1788757320,"open":6381887.889913872,"high":6392438.223327914,"low":6377565.709904266,"close":6383226.934416483},{"time":1788757380,"open":6383226.934416483,"high":6391797.658340295,"low":6377438.724474527,"close":6382054.187793562},{"time":1788757440,"open":6382054.187793562,"high":6393559.212056248,"low":6378354.658214299,"close":6382786.928640147},{"time":1788757500,"open":6382786.879097164,"high":6396201.492983073,"low":6379253.911605418,"close":6384928.574268008},{"time":1788757560,"open":6384928.574268008,"high":6394359.868657961,"low":6378559.975346396,"close":6384520.473638392},{"time":1788757620,"open":6384520.473638392,"high":6391637.467481708,"low":6378452.992737724,"close":6382977.169396368},{"time":1788757680,"open":6382977.169396368,"high":6390116.125647919,"low":6378403.179152077,"close":6381724.310513577},{"time":1788757740,"open":6381724.310513577,"high":6393479.091806821,"low":6377371.539728619,"close":6382224.203630396},{"time":1788757800,"open":6382224.536919137,"high":6392518.578159159,"low":6377655.1820512535,"close":6382571.900494206},{"time":1788757860,"open":6382571.900494206,"high":6391557.730635011,"low":6376435.033579718,"close":6380617.635744686},{"time":1788757920,"open":6380617.635744686,"high":6389075.541197628,"low":6373497.731780799,"close":6378167.982041334},{"time":1788757980,"open":6378167.982041334,"high":6393079.072548246,"low":6373978.654332323,"close":6380976.175636379},{"time":1788758040,"open":6380976.175636379,"high":6394920.696969531,"low":6380933.624039178,"close":6385788.877409864},{"time":1788758100,"open":6385788.488309483,"high":6405133.2612210065,"low":6380396.085788904,"close":6387989.746884458},{"time":1788758160,"open":6387989.746884458,"high":6398763.697175134,"low":6385455.485136764,"close":6389783.289284616},{"time":1788758220,"open":6389783.289284616,"high":6401165.815839139,"low":6385785.822926513,"close":6390962.045014077},{"time":1788758280,"open":6390962.045014077,"high":6404048.358235944,"low":6387393.951324137,"close":6392673.716140989},{"time":1788758340,"open":6392673.716140989,"high":6400204.968373537,"low":6386535.15000402,"close":6390748.426364079},{"time":1788758400,"open":6390748.670940742,"high":6399884.930811314,"low":6385089.14279432,"close":6389975.2792207105},{"time":1788758460,"open":6389975.2792207105,"high":6398763.942058545,"low":6385022.144083003,"close":6389625.952241972},{"time":1788758520,"open":6389625.952241972,"high":6401005.919564084,"low":6385359.632636414,"close":6390868.628414221},{"time":1788758580,"open":6390868.628414221,"high":6401966.767066457,"low":6387389.857077289,"close":6392160.490128871},{"time":1788758640,"open":6392160.490128871,"high":6403888.4620712055,"low":6389374.824412043,"close":6394350.8786272025},{"time":1788758700,"open":6394351.076570943,"high":6406450.920395839,"low":6390018.011376391,"close":6395797.662822161},{"time":1788758760,"open":6395797.662822161,"high":6404529.225331604,"low":6389451.965929318,"close":6394599.987928544},{"time":1788758820,"open":6394599.987928544,"high":6402047.035873632,"low":6387626.006066835,"close":6392487.319886921},{"time":1788758880,"open":6392487.319886921,"high":6401806.823990603,"low":6386429.508258598,"close":6391934.510439267},{"time":1788758940,"open":6391934.510439267,"high":6401646.682735249,"low":6387795.592568524,"close":6392368.826047969},{"time":1788759000,"open":6392368.796381478,"high":6400285.4523615185,"low":6385706.161507744,"close":6391172.059147964},{"time":1788759060,"open":6391172.059147964,"high":6401726.723653006,"low":6387545.706940705,"close":6392269.414963148},{"time":1788759120,"open":6392269.414963148,"high":6400525.664243434,"low":6387250.344266366,"close":6392189.864978876},{"time":1788759180,"open":6392189.864978876,"high":6399805.028597689,"low":6387419.960984738,"close":6391916.533266644},{"time":1788759240,"open":6391916.533266644,"high":6401086.158634568,"low":6386669.135626706,"close":6391504.182637466},{"time":1788759300,"open":6212899.444117056,"high":6221590.995544005,"low":6206915.697189142,"close":6212039.82545482},{"time":1788759360,"open":6212039.82545482,"high":6222602.826193184,"low":6208550.559369451,"close":6213454.820605184},{"time":1788759420,"open":6213454.820605184,"high":6222758.492446903,"low":6208300.4204624435,"close":6211637.478021746},{"time":1788759480,"open":6211637.478021746,"high":6223536.823715502,"low":6208673.056879986,"close":6214018.791673891},{"time":1788759540,"open":6214018.791673891,"high":6222291.493685745,"low":6209825.314859954,"close":6214556.774739959},{"time":1788759600,"open":6214556.695444248,"high":6222291.41429134,"low":6208701.015247057,"close":6213431.792894377},{"time":1788759660,"open":6213431.792894377,"high":6222524.91366894,"low":6209616.432149834,"close":6213672.200885205},{"time":1788759720,"open":6213672.200885205,"high":6222914.079298274,"low":6210165.057839643,"close":6214433.707584433},{"time":1788759780,"open":6214433.707584433,"high":6222447.080543074,"low":6209413.457463267,"close":6214147.903832279},{"time":1788759840,"open":6214147.903832279,"high":6222991.912424141,"low":6210130.57389715,"close":6214273.593915884},{"time":1788759900,"open":6212776.708518167,"high":6221492.9269702425,"low":6207683.931160544,"close":6210955.490940512},{"time":1788759960,"open":6210955.490940512,"high":6221259.483837641,"low":6206497.560803971,"close":6209841.532538362},{"time":1788760020,"open":6209841.532538362,"high":6220403.525684767,"low":6206916.418226245,"close":6211786.982849997},{"time":1788760080,"open":6211786.982849997,"high":6221026.040705039,"low":6207889.603325278,"close":6212275.880405125},{"time":1788760140,"open":6212275.880405125,"high":6221259.483837641,"low":6207005.643237624,"close":6212496.51719368},{"time":1788760200,"open":6212496.161517348,"high":6219936.283317273,"low":6204470.379067217,"close":6210411.785033992},{"time":1788760260,"open":6210411.785033992,"high":6216045.564663326,"low":6203477.92898475,"close":6208516.555630317},{"time":1788760320,"open":6208516.555630317,"high":6219858.468944194,"low":6203376.441631575,"close":6209302.575313539},{"time":1788760380,"open":6209302.575313539,"high":6218924.696467247,"low":6205542.783084536,"close":6210969.911388499},{"time":1788760440,"open":6210969.911388499,"high":6217679.666497984,"low":6203240.743671596,"close":6206474.514120291},{"time":1788760500,"open":6206474.8561617825,"high":6215267.7634586105,"low":6201911.560167258,"close":6207041.6359775625},{"time":1788760560,"open":6207041.6359775625,"high":6214800.877194406,"low":6201730.088510123,"close":6206383.068189572},{"time":1788760620,"open":6206383.068189572,"high":6214956.505949141,"low":6201859.171503063,"close":6206155.761231552},{"time":1788760680,"open":6206155.761231552,"high":6214178.362175468,"low":6201831.121794437,"close":6206330.762240211},{"time":1788760740,"open":6206330.762240211,"high":6214800.877194406,"low":6201758.772098075,"close":6206043.5866294755},{"time":1788760800,"open":6206043.459096067,"high":6214256.048850659,"low":6200478.611516409,"close":6205221.614013795},{"time":1788760860,"open":6205221.614013795,"high":6214100.420099122,"low":6199920.8564070165,"close":6205118.205661018},{"time":1788760920,"open":6205118.205661018,"high":6213944.791347586,"low":6200830.503658355,"close":6205404.171764856},{"time":1788760980,"open":6205404.171764856,"high":6216045.779493328,"low":6201769.432128551,"close":6204905.754421733},{"time":1788761040,"open":6204905.754421733,"high":6217913.3245117655,"low":6202962.2444212,"close":6208000.316805739},{"time":1788761100,"open":6208000.40342145,"high":6218535.926280618,"low":6205169.64022013,"close":6209867.619164742},{"time":1788761160,"open":6209867.619164742,"high":6218691.555034325,"low":6205345.410078933,"close":6209623.731275307},{"time":1788761220,"open":6209623.731275307,"high":6218380.29752691,"low":6201966.995599017,"close":6207216.9334459035},{"time":1788761280,"open":6207216.9334459035,"high":6214567.393061068,"low":6203235.83298755,"close":6207248.237134899},{"time":1788761340,"open":6207248.237134899,"high":6217602.153758371,"low":6204047.675241077,"close":6209118.9054450365},{"time":1788761400,"open":6209118.642441736,"high":6216512.48916593,"low":6203723.7270070445,"close":6207998.391722304},{"time":1788761460,"open":6207998.391722304,"high":6216045.602924583,"low":6202816.2468522815,"close":6207307.543305964},{"time":1788761520,"open":6207307.543305964,"high":6217290.632901508,"low":6204471.4970254265,"close":6208577.997403923},{"time":1788761580,"open":6208577.997403923,"high":6217290.632901508,"low":6204993.286246757,"close":6208994.746605266},{"time":1788761640,"open":6208994.746605266,"high":6217757.519142856,"low":6204633.546062287,"close":6208810.179575061},{"time":1788761700,"open":6014222.30194727,"high":6022813.850841185,"low":6008882.592054459,"close":6013945.010283124},{"time":1788761760,"open":6013945.010283124,"high":6020552.58212466,"low":6009028.604135291,"close":6013323.149926673},{"time":1788761820,"open":6013323.149926673,"high":6019949.577133587,"low":6007319.559852542,"close":6012040.78255997},{"time":1788761880,"open":6012040.78255997,"high":6018894.318399208,"low":6005615.084132964,"close":6010667.6241201125},{"time":1788761940,"open":6010667.6241201125,"high":6018215.93778425,"low":6003261.163339367,"close":6008501.042258755},{"time":1788762000,"open":6008501.111001866,"high":6015502.4841476325,"low":6002733.608571158,"close":6006814.40266802},{"time":1788762060,"open":6006814.40266802,"high":6014974.854774407,"low":6002814.479913229,"close":6007129.257252563},{"time":1788762120,"open":6007129.257252563,"high":6017839.128514775,"low":6004242.788762313,"close":6008991.682509657},{"time":1788762180,"open":6008991.682509657,"high":6017160.747892057,"low":6004843.20797401,"close":6008754.827887525},{"time":1788762240,"open":6008754.827887525,"high":6018065.255389015,"low":6005445.620248857,"close":6010226.862349796},{"time":1788762300,"open":6010226.724489912,"high":6018517.371087443,"low":6003665.062404995,"close":6009316.554002511},{"time":1788762360,"open":6009316.554002511,"high":6019421.878563655,"low":6004243.787983661,"close":6010314.52140374},{"time":1788762420,"open":6010314.52140374,"high":6015050.092428633,"low":6003993.278485645,"close":6007906.513039179},{"time":1788762480,"open":6007906.513039179,"high":6015276.219297686,"low":6005522.408829833,"close":6006838.473864829},{"time":1788762540,"open":6006838.473864829,"high":6014296.3361984575,"low":6002404.263300283,"close":6006686.73040761},{"time":1788762600,"open":6006686.913288363,"high":6016557.78807027,"low":6003716.684497772,"close":6008119.556275963},{"time":1788762660,"open":6008119.556275963,"high":6017160.79307277,"low":6003614.885054982,"close":6008029.351685694},{"time":1788762720,"open":6008029.351685694,"high":6016482.4124449575,"low":6002406.776223418,"close":6007736.790553817},{"time":1788762780,"open":6007736.790553817,"high":6014673.397437457,"low":6005515.1117380485,"close":6006845.358790341},{"time":1788762840,"open":6006845.358790341,"high":6015351.77806527,"low":6002976.90780989,"close":6007036.785110462},{"time":1788762900,"open":6006738.0297112465,"high":6015504.840385591,"low":6003642.99169171,"close":6008069.32789941},{"time":1788762960,"open":6008069.32789941,"high":6015881.699768406,"low":6003947.537606961,"close":6008609.134706934},{"time":1788763020,"open":6008609.134706934,"high":6016484.674780913,"low":6002905.207383839,"close":6007870.531092121},{"time":1788763080,"open":6007870.531092121,"high":6012640.709076189,"low":6001951.797334619,"close":6006165.921644594},{"time":1788763140,"open":6006165.921644594,"high":6006437.603635037,"low":6001573.623725641,"close":6006042.46658491},{"time":1788763200,"open":6006042.549209019,"high":6013695.998077471,"low":6002544.19237948,"close":6006193.827516541},{"time":1788763260,"open":6006193.827516541,"high":6014901.948119072,"low":6002258.593523383,"close":6007136.280950695},{"time":1788763320,"open":6007136.280950695,"high":6013545.25432227,"low":6001914.897249569,"close":6006179.746899549},{"time":1788763380,"open":6006179.746899549,"high":6013017.65117907,"low":5999269.113734502,"close":6005041.972827947},{"time":1788763440,"open":6005041.972827947,"high":6011811.701137468,"low":5999984.64892389,"close":6004327.121054903},{"time":1788763500,"open":6004326.985846225,"high":6011886.937636152,"low":5999379.939212732,"close":6004139.062284814},{"time":1788763560,"open":6004139.062284814,"high":6011660.822008443,"low":5999831.777868727,"close":6003914.612108895},{"time":1788763620,"open":6003914.612108895,"high":6011736.193884346,"low":5999915.188376485,"close":6004308.734039203},{"time":1788763680,"open":6004308.734039203,"high":6011510.078256638,"low":5999631.145451548,"close":6003981.2675579535},{"time":1788763740,"open":6003981.2675579535,"high":6012037.681387957,"low":6001186.654674835,"close":6004771.924634178},{"time":1788763800,"open":6004771.986477061,"high":6011886.999552312,"low":5999748.461926925,"close":6004136.857150895},{"time":1788763860,"open":6004136.857150895,"high":6011886.999552312,"low":5999877.853630438,"close":6004312.977374109},{"time":1788763920,"open":6004312.977374109,"high":6011585.512045596,"low":5999950.8907248,"close":6004198.510907331},{"time":1788763980,"open":6004198.510907331,"high":6011510.140168917,"low":6003163.886498669,"close":6003999.656218418},{"time":1788764040,"open":6003999.656218418,"high":6011736.2557989545,"low":5999799.561302169,"close":6004122.006240875},{"time":1788764100,"open":6004122.075207782,"high":6011585.581098233,"low":6003382.430137757,"close":6004159.12454108},{"time":1788764160,"open":6004159.12454108,"high":6011887.0686084125,"low":6003332.790504264,"close":6004250.478468383},{"time":1788764220,"open":6004250.478468383,"high":6012037.812363502,"low":5999711.350486076,"close":6003999.545996645},{"time":1788764280,"open":6003999.545996645,"high":6011887.0686084125,"low":5999391.40768594,"close":6003363.289464078},{"time":1788764340,"open":6003363.289464078,"high":6012037.812363502,"low":6000157.023724199,"close":6004184.055902499},{"time":1788764400,"open":6004183.889141819,"high":6010153.348498405,"low":5998511.217252147,"close":6002661.684417237},{"time":1788764460,"open":6002661.684417237,"high":6009776.489121147,"low":5998269.098577383,"close":6002142.20923274},{"time":1788764520,"open":6002142.20923274,"high":6011057.811003823,"low":5996234.760090371,"close":6001555.104079161},{"time":1788764580,"open":6001555.104079161,"high":6009550.373494794,"low":5995120.354279427,"close":5999854.649147749},{"time":1788764640,"open":5999854.649147749,"high":6008193.679736667,"low":5994948.322468079,"close":5999346.654985982},{"time":1788764700,"open":5999147.732068325,"high":6006788.553453385,"low":5994953.450518748,"close":5998567.754411693},{"time":1788764760,"open":5998567.754411693,"high":6009351.112248053,"low":5994056.305804489,"close":5999159.364115196},{"time":1788764820,"open":5999159.364115196,"high":6014292.404457294,"low":5997199.263652456,"close":5999796.937805885},{"time":1788764880,"open":5999796.937805885,"high":6011838.301666407,"low":5999259.259567853,"close":6003600.302514117},{"time":1788764940,"open":6003600.302514117,"high":6011838.301666407,"low":6000712.778525198,"close":6004225.243448153},{"time":1788765000,"open":6004224.974248243,"high":6011838.032125164,"low":6000432.624143403,"close":6004619.268012425},{"time":1788765060,"open":6004619.268012425,"high":6011838.032125164,"low":5999870.59776639,"close":6003468.899969185},{"time":1788765120,"open":6003468.899969185,"high":6010406.0140394075,"low":5995902.44497507,"close":6001510.556709601},{"time":1788765180,"open":6001510.556709601,"high":6011838.032125164,"low":5996816.719670371,"close":6002358.66632407},{"time":1788765240,"open":6002358.66632407,"high":6007315.869749091,"low":5995734.358460987,"close":6000421.065388111},{"time":1788765300,"open":6000421.1138195135,"high":6006939.071368428,"low":5994953.484995013,"close":5998956.95050094},{"time":1788765360,"open":5998956.95050094,"high":6008144.981345114,"low":5996697.192244236,"close":6000390.766342834},{"time":1788765420,"open":6000390.766342834,"high":6007466.656983228,"low":5996202.442257512,"close":5999844.529308503},{"time":1788765480,"open":5999844.529308503,"high":6005657.792018199,"low":5994677.222490514,"close":5998446.59705168},{"time":1788765540,"open":5998446.59705168,"high":6005657.792018199,"low":5992082.373301465,"close":5996881.074874936},{"time":1788765600,"open":5996881.172707346,"high":6004904.196246067,"low":5993168.807553651,"close":5995002.364546846},{"time":1788765660,"open":5995002.364546846,"high":6004979.56562084,"low":5993057.139568645,"close":5996878.034953832},{"time":1788765720,"open":5996878.034953832,"high":6002944.592501983,"low":5987949.900643843,"close":5992807.84155381},{"time":1788765780,"open":5992807.84155381,"high":6002643.115002893,"low":5986050.652486755,"close":5990944.492054965},{"time":1788765840,"open":5990944.492054965,"high":5996915.042520186,"low":5983048.761866149,"close":5986416.157595846},{"time":1788765900,"open":5986614.632170324,"high":6003143.615062768,"low":5984053.701808952,"close":5990803.227510023},{"time":1788765960,"open":5990803.227510023,"high":6003746.590051412,"low":5988670.0117556155,"close":5993753.8197691925},{"time":1788766020,"open":5993753.8197691925,"high":5998169.071406458,"low":5982785.406146627,"close":5986530.781663797},{"time":1788766080,"open":5986530.781663797,"high":5993345.271497308,"low":5982006.958118428,"close":5985415.507280698},{"time":1788766140,"open":5985415.507280698,"high":5993119.155876567,"low":5979759.15250984,"close":5984953.974201584},{"time":1788766200,"open":5984953.882299787,"high":5997867.491812044,"low":5979901.215670085,"close":5985358.273745104},{"time":1788766260,"open":5985358.273745104,"high":5998319.723046582,"low":5985109.593827821,"close":5989837.024219437},{"time":1788766320,"open":5989837.024219437,"high":5999299.557388082,"low":5986047.891237921,"close":5990485.238251038},{"time":1788766380,"open":5990485.238251038,"high":5996133.938746313,"low":5965136.531513165,"close":5977550.041673805},{"time":1788766440,"open":5977550.041673805,"high":5991310.138911235,"low":5972451.683106998,"close":5978852.274644627},{"time":1788766500,"open":5919160.646441266,"high":5927240.829574081,"low":5907874.505149831,"close":5915173.83166462},{"time":1788766560,"open":5915173.83166462,"high":5925449.9645694895,"low":5907592.357231773,"close":5911533.635198232},{"time":1788766620,"open":5911533.635198232,"high":5922912.905812983,"low":5909477.237082255,"close":5914295.804688392},{"time":1788766680,"open":5914295.804688392,"high":5924479.912692002,"low":5910397.680514872,"close":5915049.158701102},{"time":1788766740,"open":5915049.158701102,"high":5922166.71206107,"low":5906623.277813374,"close":5911742.582946654},{"time":1788766800,"open":5911742.640487635,"high":5918435.8009076305,"low":5899709.782898745,"close":5908660.714789531},{"time":1788766860,"open":5908660.714789531,"high":5915451.025870925,"low":5892976.960235997,"close":5901860.325717155},{"time":1788766920,"open":5901860.325717155,"high":5924106.8734773705,"low":5896348.075594443,"close":5906011.795654932},{"time":1788766980,"open":5906011.795654932,"high":5925226.164116135,"low":5906011.795654932,"close":5912884.590535491},{"time":1788767040,"open":5912884.590535491,"high":5925226.164116135,"low":5910607.8523111455,"close":5914103.217471491},{"time":1788767100,"open":5916530.597930351,"high":5933331.510070438,"low":5914493.001689942,"close":5920994.79272376},{"time":1788767160,"open":5920994.79272376,"high":5931987.810022864,"low":5915540.32158525,"close":5919880.691805519},{"time":1788767220,"open":5919880.691805519,"high":5931614.560009649,"low":5916489.547303608,"close":5921302.680040245},{"time":1788767280,"open":5921302.680040245,"high":5932958.260057222,"low":5916784.490590323,"close":5921220.17449319},{"time":1788767340,"open":5921220.17449319,"high":5932286.410033436,"low":5918215.038170694,"close":5922705.513652882},{"time":1788767400,"open":5922705.240457806,"high":5932883.336390021,"low":5916895.762666766,"close":5921661.592348712},{"time":1788767460,"open":5921661.592348712,"high":5934003.086378016,"low":5916655.6826854795,"close":5922376.686774856},{"time":1788767520,"open":5922376.686774856,"high":5937287.686342799,"low":5919755.489437862,"close":5924376.870494897},{"time":1788767580,"open":5924376.870494897,"high":5935794.686358807,"low":5919491.155262133,"close":5924618.209435676},{"time":1788767640,"open":5924618.209435676,"high":5932584.736393223,"low":5917861.15956152,"close":5921890.50776899},{"time":1788767700,"open":5921890.414855486,"high":5936839.693199546,"low":5918503.830768377,"close":5923791.560101947},{"time":1788767760,"open":5923791.560101947,"high":5936391.793211375,"low":5920154.271999636,"close":5924888.086329566},{"time":1788767820,"open":5924888.086329566,"high":5935719.94322912,"low":5922126.054648443,"close":5924981.470902406},{"time":1788767880,"open":5924981.470902406,"high":5935421.343237006,"low":5922110.4509061,"close":5925279.551929251},{"time":1788767940,"open":5925279.551929251,"high":5937660.843177858,"low":5921935.629402282,"close":5925938.720121531},{"time":1788768000,"open":5925939.09362137,"high":5940423.267517656,"low":5922623.16997428,"close":5926752.729723487},{"time":1788768060,"open":5926752.729723487,"high":5936392.167370051,"low":5923352.863157954,"close":5926828.126123945},{"time":1788768120,"open":5926828.126123945,"high":5938183.767435653,"low":5923199.118703698,"close":5927299.143133336},{"time":1788768180,"open":5927299.143133336,"high":5939751.417493055,"low":5924864.106289814,"close":5929217.868150053},{"time":1788768240,"open":5929217.868150053,"high":5940572.567523123,"low":5924952.492695185,"close":5929459.277197017},{"time":1788768300,"open":5932189.425931815,"high":5942710.358244286,"low":5927695.202404754,"close":5932098.574459312},{"time":1788768360,"open":5932098.574459312,"high":5945249.626975109,"low":5928879.561776485,"close":5933791.490874725},{"time":1788768420,"open":5933791.490874725,"high":5943083.780116466,"low":5930003.267991288,"close":5933144.421223861},{"time":1788768480,"open":5933144.421223861,"high":5944278.730107442,"low":5930780.952052111,"close":5934560.929906649},{"time":1788768540,"open":5934560.929906649,"high":5945921.786345033,"low":5931128.518905279,"close":5935783.267652726},{"time":1788768600,"open":5935783.420265572,"high":5945921.939218547,"low":5931451.323924672,"close":5935835.32056888},{"time":1788768660,"open":5935835.32056888,"high":5946370.045476684,"low":5931431.832089624,"close":5935364.302104711},{"time":1788768720,"open":5935364.302104711,"high":5945249.779831342,"low":5930671.165707078,"close":5934286.92172167},{"time":1788768780,"open":5934286.92172167,"high":5942561.14228252,"low":5931404.502332386,"close":5934217.736310905},{"time":1788768840,"open":5934217.736310905,"high":5944353.567315068,"low":5930578.0942591205,"close":5934087.999648111},{"time":1788768900,"open":5933243.716381084,"high":5942985.107242054,"low":5929238.349753288,"close":5932822.9960532505},{"time":1788768960,"open":5932822.9960532505,"high":5943358.475994552,"low":5929184.7495948,"close":5933440.49466768},{"time":1788769020,"open":5933440.49466768,"high":5941640.979733066,"low":5930373.975231587,"close":5933263.683563525},{"time":1788769080,"open":5933263.683563525,"high":5943059.780992554,"low":5930324.584170438,"close":5933002.408676806},{"time":1788769140,"open":5933002.408676806,"high":5946569.447266024,"low":5929779.523128355,"close":5934485.741756907},{"time":1788769200,"open":5934485.765874531,"high":5945150.670167503,"low":5930168.579600971,"close":5935042.8767916495},{"time":1788769260,"open":5935042.8767916495,"high":5941043.613873347,"low":5929903.362305775,"close":5932922.995024637},{"time":1788769320,"open":5932922.995024637,"high":5942686.436391009,"low":5929544.767727247,"close":5932339.087376322},{"time":1788769380,"open":5932339.087376322,"high":5944105.237656263,"low":5930679.606848754,"close":5933952.324168832},{"time":1788769440,"open":5933952.324168832,"high":5943433.173899038,"low":5929597.69697619,"close":5933021.437169676},{"time":1788769500,"open":5933468.153117164,"high":5943432.597539757,"low":5929723.770450851,"close":5932918.120852452},{"time":1788769560,"open":5932918.120852452,"high":5947689.321813622,"low":5930533.692377463,"close":5934449.582522196},{"time":1788769620,"open":5934449.582522196,"high":5947166.566201042,"low":5931632.386367514,"close":5935440.74973631},{"time":1788769680,"open":5935440.74973631,"high":5945150.223123948,"low":5929700.965386185,"close":5934139.815128634},{"time":1788769740,"open":5934139.815128634,"high":5942387.086314598,"low":5929858.19151467,"close":5932939.700142826},{"time":1788769800,"open":5932939.708823912,"high":5945224.9111962365,"low":5930770.519550856,"close":5933961.090046513},{"time":1788769860,"open":5933961.090046513,"high":5943357.926862862,"low":5931334.100830687,"close":5934548.915771137},{"time":1788769920,"open":5934548.915771137,"high":5946867.857409605,"low":5932675.057747023,"close":5936704.328208433},{"time":1788769980,"open":5936704.328208433,"high":5947315.933649615,"low":5930727.942149516,"close":5935118.933308159},{"time":1788770040,"open":5935118.933308159,"high":5946494.46054293,"low":5932727.778197554,"close":5935345.281764991},{"time":1788770100,"open":5944087.977654175,"high":5954281.317167664,"low":5941301.405393067,"close":5944839.987379337},{"time":1788770160,"open":5944839.987379337,"high":5953159.476539665,"low":5938267.818200738,"close":5942273.767128756},{"time":1788770220,"open":5942273.767128756,"high":5950616.637782867,"low":5936541.446943134,"close":5940020.026198422},{"time":1788770280,"open":5940020.026198422,"high":5951663.689035666,"low":5936678.998125352,"close":5940119.228753934},{"time":1788770340,"open":5940119.228753934,"high":5952037.635911666,"low":5936397.673403306,"close":5940283.098436033},{"time":1788770400,"open":5940283.079463202,"high":5954131.719400201,"low":5937330.068875951,"close":5941463.4257126935},{"time":1788770460,"open":5941463.4257126935,"high":5952785.510650902,"low":5939441.244761858,"close":5942630.853380089},{"time":1788770520,"open":5942630.853380089,"high":5954056.93002524,"low":5939753.328439197,"close":5942915.367601199},{"time":1788770580,"open":5942915.367601199,"high":5944545.305700938,"low":5939706.13483957,"close":5942817.529289085},{"time":1788770640,"open":5942817.529289085,"high":5943505.645005733,"low":5940178.212153223,"close":5942811.897259435},{"time":1788770700,"open":5887636.285573745,"high":5896331.77969177,"low":5883969.680584079,"close":5887508.072680049},{"time":1788770760,"open":5887508.072680049,"high":5897517.29966557,"low":5884083.434922983,"close":5887283.6592659},{"time":1788770820,"open":5887283.6592659,"high":5898480.534644282,"low":5884554.538357925,"close":5888038.473094923},{"time":1788770880,"open":5888038.473094923,"high":5889490.553163335,"low":5885664.890400232,"close":5888413.608650295},{"time":1788770940,"open":5888413.608650295,"high":5896628.15968522,"low":5880611.830905808,"close":5886068.175068528},{"time":1788771000,"open":5886068.478600742,"high":5896998.938772907,"low":5881771.898254092,"close":5885959.86220514},{"time":1788771060,"open":5885959.86220514,"high":5894850.183709587,"low":5881901.539964921,"close":5885738.316485569},{"time":1788771120,"open":5885738.316485569,"high":5896628.46376199,"low":5881122.176650857,"close":5885401.58793279},{"time":1788771180,"open":5885401.58793279,"high":5895739.323735788,"low":5879670.735387298,"close":5883708.355669975},{"time":1788771240,"open":5883708.355669975,"high":5894479.70869867,"low":5881165.624566852,"close":5884545.693619228},{"time":1788771300,"open":5882758.6198882,"high":5894171.068119711,"low":5879292.292802971,"close":5883523.131090878},{"time":1788771360,"open":5883523.131090878,"high":5894837.720622609,"low":5879878.219530215,"close":5883536.623116191},{"time":1788771420,"open":5883536.623116191,"high":5892541.473112628,"low":5880046.214299298,"close":5883565.078345647},{"time":1788771480,"open":5883565.078345647,"high":5895059.938123575,"low":5880159.589754523,"close":5884125.038109655},{"time":1788771540,"open":5884125.038109655,"high":5893504.415616814,"low":5879623.768181326,"close":5883573.914785427},{"time":1788771600,"open":5883574.046233809,"high":5894689.707318688,"low":5879895.779092456,"close":5883599.0814421},{"time":1788771660,"open":5883599.0814421,"high":5891800.8797415905,"low":5880073.238031897,"close":5883584.539668779},{"time":1788771720,"open":5883584.539668779,"high":5893060.112275197,"low":5879874.841453313,"close":5883744.637661802},{"time":1788771780,"open":5883744.637661802,"high":5898348.951670726,"low":5880177.296163976,"close":5884150.659346265},{"time":1788771840,"open":5884150.659346265,"high":5896171.157358225,"low":5880098.608508041,"close":5884183.974011963},{"time":1788771900,"open":5884184.012262123,"high":5892615.715568305,"low":5879000.955630402,"close":5882544.995151825},{"time":1788771960,"open":5882544.995151825,"high":5892245.353056014,"low":5878703.745800741,"close":5882466.399047686},{"time":1788772020,"open":5882466.399047686,"high":5895060.108149432,"low":5878213.7231486915,"close":5881765.814562041},{"time":1788772080,"open":5881765.814562041,"high":5903552.0207922505,"low":5880789.0120813465,"close":5885297.774577538},{"time":1788772140,"open":5885297.774577538,"high":5900763.690838726,"low":5883818.250395521,"close":5888717.68805714},{"time":1788772200,"open":5888717.716553643,"high":5898097.109292117,"low":5886205.191974722,"close":5889574.5591652095},{"time":1788772260,"open":5889574.5591652095,"high":5901726.661930141,"low":5886413.233617217,"close":5890374.41248019},{"time":1788772320,"open":5890374.41248019,"high":5899282.269337186,"low":5884602.247918493,"close":5888734.255877488},{"time":1788772380,"open":5888734.255877488,"high":5900911.864399156,"low":5885577.857702807,"close":5889783.11245604},{"time":1788772440,"open":5889783.11245604,"high":5898837.834320284,"low":5886237.310447631,"close":5890223.245994127},{"time":1788772500,"open":5902548.57036965,"high":5910364.682269744,"low":5898402.844495747,"close":5901596.09846625},{"time":1788772560,"open":5901596.09846625,"high":5913259.554767182,"low":5897727.404442715,"close":5902012.064703598},{"time":1788772620,"open":5902012.064703598,"high":5911403.867268824,"low":5897373.912986503,"close":5901261.294123828},{"time":1788772680,"open":5901261.294123828,"high":5911552.322268693,"low":5898876.307116129,"close":5902371.59774212},{"time":1788772740,"open":5902371.59774212,"high":5911478.094768759,"low":5898403.260790656,"close":5901849.601489173},{"time":1788772800,"open":5901849.536983481,"high":5910216.162672739,"low":5897712.311583643,"close":5901548.830650268},{"time":1788772860,"open":5901548.830650268,"high":5909993.480175369,"low":5896098.461597904,"close":5900394.228608985},{"time":1788772920,"open":5900394.228608985,"high":5907395.517706064,"low":5895647.289841452,"close":5899332.5319078965},{"time":1788772980,"open":5899332.5319078965,"high":5907395.517706064,"low":5895740.904350297,"close":5899348.398119088},{"time":1788773040,"open":5899348.398119088,"high":5908508.930192908,"low":5893264.978645004,"close":5898325.636081952},{"time":1788773100,"open":5901752.762397014,"high":5908971.14823339,"low":5895801.8869537385,"close":5898067.680519151},{"time":1788773160,"open":5898067.680519151,"high":5910530.831417314,"low":5894889.384500737,"close":5899355.056838184},{"time":1788773220,"open":5899355.056838184,"high":5912684.679623683,"low":5897476.282748259,"close":5901815.609869709},{"time":1788773280,"open":5901815.609869709,"high":5912461.867740266,"low":5899303.168036058,"close":5903311.143844716},{"time":1788773340,"open":5903311.143844716,"high":5912090.514601236,"low":5898789.694430231,"close":5900712.099908276},{"time":1788773400,"open":5900712.038392538,"high":5911867.641085782,"low":5896613.0050899545,"close":5901567.766765444},{"time":1788773460,"open":5901567.766765444,"high":5910233.687291088,"low":5896006.0120065855,"close":5900097.460451308},{"time":1788773520,"open":5900097.460451308,"high":5909713.792901867,"low":5896262.096589601,"close":5900594.90589747},{"time":1788773580,"open":5900594.90589747,"high":5909342.439766709,"low":5896602.622383909,"close":5900753.577823226},{"time":1788773640,"open":5900753.577823226,"high":5908599.733496393,"low":5893516.165039765,"close":5898671.255027747},{"time":1788773700,"open":5886609.209308004,"high":5894293.822692309,"low":5880036.247933619,"close":5884099.247807214},{"time":1788773760,"open":5884099.247807214,"high":5896034.87711719,"low":5878899.794576131,"close":5883264.848492067},{"time":1788773820,"open":5883264.848492067,"high":5890884.360059881,"low":5875233.868793044,"close":5880809.11252637},{"time":1788773880,"open":5880809.11252637,"high":5891699.666341548,"low":5875665.987725025,"close":5880045.897311723},{"time":1788773940,"open":5880045.897311723,"high":5892589.091376094,"low":5877404.812139889,"close":5881462.999681621},{"time":1788774000,"open":5881462.548664547,"high":5892440.402011431,"low":5879215.667086805,"close":5882782.3252707375},{"time":1788774060,"open":5882782.3252707375,"high":5892662.758253016,"low":5879538.836435717,"close":5883543.31918767},{"time":1788774120,"open":5883543.31918767,"high":5891699.214539479,"low":5878683.383719311,"close":5882825.7261783155},{"time":1788774180,"open":5882825.7261783155,"high":5891699.214539479,"low":5878990.225548876,"close":5882897.222311557},{"time":1788774240,"open":5882897.222311557,"high":5892069.808275455,"low":5879730.091895899,"close":5883375.903760187},{"time":1788774300,"open":5883376.3222559625,"high":5891329.039864971,"low":5879227.0071006445,"close":5883106.046807847},{"time":1788774360,"open":5883106.046807847,"high":5895553.808755608,"low":5878851.822427818,"close":5883292.445167114},{"time":1788774420,"open":5883292.445167114,"high":5894664.383726001,"low":5879590.189891808,"close":5883954.505243772},{"time":1788774480,"open":5883954.505243772,"high":5887699.291603452,"low":5881658.981032308,"close":5885151.164783931},{"time":1788774540,"open":5885151.164783931,"high":5893923.196201327,"low":5881555.268196274,"close":5885220.366845254},{"time":1788774600,"open":5885220.377883232,"high":5896072.651081213,"low":5881538.647692761,"close":5885665.262154857},{"time":1788774660,"open":5885665.262154857,"high":5897703.263638551,"low":5878818.981890104,"close":5885960.637223354},{"time":1788774720,"open":5885960.637223354,"high":5890291.388377918,"low":5876347.822505314,"close":5881370.514860759},{"time":1788774780,"open":5881370.514860759,"high":5890587.863388344,"low":5875480.891379311,"close":5879346.546941951},{"time":1788774840,"open":5879346.546941951,"high":5889994.913367493,"low":5874301.6877774205,"close":5878008.191796987},{"time":1788774900,"open":5877908.672780842,"high":5889376.368923258,"low":5874738.073586069,"close":5878761.151116157},{"time":1788774960,"open":5878761.151116157,"high":5888561.076448325,"low":5875588.472995901,"close":5879259.892561327},{"time":1788775020,"open":5879259.892561327,"high":5890562.248886797,"low":5875670.771793807,"close":5879749.846530305},{"time":1788775080,"open":5879749.846530305,"high":5888561.076448325,"low":5874912.43676597,"close":5879968.808336643},{"time":1788775140,"open":5879968.808336643,"high":5888042.253964277,"low":5873838.549744993,"close":5877277.990280843},{"time":1788775200,"open":5877278.308221791,"high":5891600.212570607,"low":5874001.4146657875,"close":5880675.2158886725},{"time":1788775260,"open":5880675.2158886725,"high":5892341.387587913,"low":5875972.262013801,"close":5881126.245487818},{"time":1788775320,"open":5881126.245487818,"high":5891007.272556761,"low":5876016.760647869,"close":5880274.329908781},{"time":1788775380,"open":5880274.329908781,"high":5892711.975096567,"low":5876752.401766565,"close":5881549.067870288},{"time":1788775440,"open":5881549.067870288,"high":5892341.387587913,"low":5879863.486174168,"close":5883614.530576285},{"time":1788775500,"open":5885747.951102866,"high":5894329.683751302,"low":5881499.329278945,"close":5885552.1891566105},{"time":1788775560,"open":5885552.1891566105,"high":5896554.015061681,"low":5881296.575564132,"close":5885796.185032827},{"time":1788775620,"open":5885796.185032827,"high":5894700.405636365,"low":5880929.472367348,"close":5885663.365168416},{"time":1788775680,"open":5885663.365168416,"high":5894774.550013377,"low":5878396.901624241,"close":5884075.284169656},{"time":1788775740,"open":5884075.284169656,"high":5894477.972505326,"low":5876824.056419018,"close":5880415.509525888},{"time":1788775800,"open":5880415.299535458,"high":5891660.275786857,"low":5877845.673705547,"close":5882341.235251415},{"time":1788775860,"open":5882341.235251415,"high":5893069.018899791,"low":5879162.637458389,"close":5882758.9729686},{"time":1788775920,"open":5882758.9729686,"high":5896627.948869308,"low":5880313.712741769,"close":5885470.905719403},{"time":1788775980,"open":5885470.905719403,"high":5893069.018899791,"low":5879892.337215611,"close":5882839.870250067},{"time":1788776040,"open":5882839.870250067,"high":5892772.441402331,"low":5880273.053977675,"close":5884613.178785367},{"time":1788776100,"open":5882430.860540593,"high":5892143.5517158145,"low":5877201.468215472,"close":5882420.887632708},{"time":1788776160,"open":5882420.887632708,"high":5892736.486738252,"low":5877805.19705322,"close":5881165.148460084},{"time":1788776220,"open":5881165.148460084,"high":5897529.473835235,"low":5878548.626792271,"close":5883748.8816318195},{"time":1788776280,"open":5883748.8816318195,"high":5895330.577461416,"low":5879958.320057587,"close":5884631.575417405},{"time":1788776340,"open":5884631.575417405,"high":5893774.123027517,"low":5880200.725911914,"close":5883079.200225918},{"time":1788776400,"open":5883079.171558218,"high":5894292.912449808,"low":5880492.392172282,"close":5885350.681366737},{"time":1788776460,"open":5885350.681366737,"high":5894515.263082138,"low":5880566.014363568,"close":5885806.536826233},{"time":1788776520,"open":5885806.536826233,"high":5893403.509920485,"low":5880310.321830664,"close":5885448.694339191},{"time":1788776580,"open":5885448.694339191,"high":5893996.444940033,"low":5880245.339928064,"close":5884956.0279408805},{"time":1788776640,"open":5884956.0279408805,"high":5893329.393043042,"low":5877365.67411993,"close":5884265.3244440425},{"time":1788776700,"open":5884215.742649904,"high":5894984.408690777,"low":5877849.145984627,"close":5885580.918859282},{"time":1788776760,"open":5885580.918859282,"high":5895725.57122,"low":5876879.969094961,"close":5882395.838893203},{"time":1788776820,"open":5882395.838893203,"high":5894539.711173242,"low":5880113.846539031,"close":5884546.996644401},{"time":1788776880,"open":5884546.996644401,"high":5894465.5949203195,"low":5881221.722533812,"close":5886111.952528313},{"time":1788776940,"open":5886111.952528313,"high":5894391.478667397,"low":5880712.240254327,"close":5886034.021647726},{"time":1788777000,"open":5886033.7441423815,"high":5893575.92202432,"low":5880593.632824451,"close":5885560.435176837},{"time":1788777060,"open":5885560.435176837,"high":5894168.852019744,"low":5881191.330084086,"close":5885890.118440668},{"time":1788777120,"open":5885890.118440668,"high":5893353.5732760355,"low":5880915.329040758,"close":5885607.591134284},{"time":1788777180,"open":5885607.591134284,"high":5893353.5732760355,"low":5879906.289111794,"close":5885052.655099768},{"time":1788777240,"open":5885052.655099768,"high":5895206.479511738,"low":5879538.846676602,"close":5885021.588114353},{"time":1788777300,"open":5882292.399983724,"high":5891287.258075117,"low":5877510.596893789,"close":5882671.675201982},{"time":1788777360,"open":5882671.675201982,"high":5890546.439296124,"low":5875637.6792366365,"close":5881415.464045897},{"time":1788777420,"open":5881415.464045897,"high":5892546.649999408,"low":5875677.16905342,"close":5881598.769537474},{"time":1788777480,"open":5881598.769537474,"high":5891435.421830917,"low":5876919.974593553,"close":5880343.552044908},{"time":1788777540,"open":5880343.552044908,"high":5890472.357418223,"low":5876736.451593018,"close":5881801.917079554},{"time":1788777600,"open":5881801.508292895,"high":5891879.503611231,"low":5877088.468562922,"close":5882899.291655432},{"time":1788777660,"open":5882899.291655432,"high":5892249.912974985,"low":5878695.712239826,"close":5883627.285766364},{"time":1788777720,"open":5883627.285766364,"high":5892472.158593237,"low":5878631.815203078,"close":5883822.308308004},{"time":1788777780,"open":5883822.308308004,"high":5892916.649829742,"low":5878996.937001252,"close":5883947.037380894},{"time":1788777840,"open":5883947.037380894,"high":5893435.222938997,"low":5879099.0585994,"close":5884312.524278952},{"time":1788777900,"open":5884312.930659408,"high":5893657.875583082,"low":5879488.585115707,"close":5885216.735741611},{"time":1788777960,"open":5885216.735741611,"high":5893139.302438014,"low":5876343.459088019,"close":5884909.288714838},{"time":1788778020,"open":5884909.288714838,"high":5891583.5830028085,"low":5878039.293417392,"close":5883322.016808357},{"time":1788778080,"open":5883322.016808357,"high":5890398.272956937,"low":5876756.289436687,"close":5882029.8921284685},{"time":1788778140,"open":5882029.8921284685,"high":5889879.699811868,"low":5876310.595750322,"close":5880941.473706491},{"time":1788778200,"open":5880941.114978623,"high":5890471.995525567,"low":5876338.337644914,"close":5881228.86976596},{"time":1788778260,"open":5881228.86976596,"high":5894768.744179755,"low":5877002.971185702,"close":5884257.103195377},{"time":1788778320,"open":5884257.103195377,"high":5892027.714865876,"low":5877164.210850002,"close":5883385.880255126},{"time":1788778380,"open":5883385.880255126,"high":5892324.042359269,"low":5878501.424954109,"close":5883515.7168193655},{"time":1788778440,"open":5883515.7168193655,"high":5892027.714865876,"low":5877301.51930885,"close":5882644.109027423},{"time":1788778500,"open":5937286.227127981,"high":5946831.76446647,"low":5929744.572068504,"close":5935870.088695371},{"time":1788778560,"open":5935870.088695371,"high":5944140.044550449,"low":5926816.8558220435,"close":5933971.439315883},{"time":1788778620,"open":5933971.439315883,"high":5941597.864629761,"low":5927324.135134673,"close":5932499.045160059},{"time":1788778680,"open":5932499.045160059,"high":5940775.394655421,"low":5927818.064715379,"close":5933153.3089620285},{"time":1788778740,"open":5933153.3089620285,"high":5941448.324634426,"low":5927939.5425210595,"close":5933232.9901511725},{"time":1788778800,"open":5933233.011891926,"high":5941523.116403224,"low":5927136.203819612,"close":5933140.030532554},{"time":1788778860,"open":5933140.030532554,"high":5944439.146322933,"low":5926991.9531582,"close":5933433.738223107},{"time":1788778920,"open":5933433.738223107,"high":5940924.956419694,"low":5926033.341394441,"close":5932006.821960014},{"time":1788778980,"open":5932006.821960014,"high":5938756.626479398,"low":5923402.629986775,"close":5930120.54523078},{"time":1788779040,"open":5930120.54523078,"high":5939055.706471163,"low":5923630.276223625,"close":5929171.884366076},{"time":1788779100,"open":5902111.313042575,"high":5912545.455663985,"low":5897521.41049468,"close":5903206.688138235},{"time":1788779160,"open":5903206.688138235,"high":5912173.3119149655,"low":5897055.6203787355,"close":5903303.389526134},{"time":1788779220,"open":5903303.389526134,"high":5911205.738167517,"low":5896231.695719055,"close":5902475.556234615},{"time":1788779280,"open":5902475.556234615,"high":5910759.165668693,"low":5893976.008889862,"close":5901136.125285105},{"time":1788779340,"open":5901136.125285105,"high":5911577.881916535,"low":5894729.589230185,"close":5901197.880897354},{"time":1788779400,"open":5901197.821185104,"high":5912619.824585962,"low":5896493.413752273,"close":5902432.31001343},{"time":1788779460,"open":5902432.31001343,"high":5916415.690787547,"low":5896957.602317013,"close":5905623.772101292},{"time":1788779520,"open":5905623.772101292,"high":5916638.977034699,"low":5902454.327576382,"close":5907785.779300891},{"time":1788779580,"open":5907785.779300891,"high":5916490.119536598,"low":5902354.0023272,"close":5907825.788687317},{"time":1788779640,"open":5907825.788687317,"high":5918648.553259067,"low":5902794.094445809,"close":5908873.101681978},{"time":1788779700,"open":5941472.490005282,"high":5950403.800482779,"low":5935014.994198727,"close":5941283.386559347},{"time":1788779760,"open":5941283.386559347,"high":5942298.696260712,"low":5935414.501907875,"close":5941163.106829193},{"time":1788779820,"open":5941163.106829193,"high":5950328.961108614,"low":5935749.76808915,"close":5939727.996179819},{"time":1788779880,"open":5939727.996179819,"high":5950478.639856944,"low":5936567.7369797705,"close":5942196.836463436},{"time":1788779940,"open":5942196.836463436,"high":5952948.339204388,"low":5936916.977063212,"close":5942977.16038432},{"time":1788780000,"open":5942977.034488473,"high":5953397.24933279,"low":5938593.082212328,"close":5943873.506000691},{"time":1788780060,"open":5943873.506000691,"high":5955492.751765018,"low":5938945.6665700395,"close":5944150.544466767},{"time":1788780120,"open":5944150.544466767,"high":5954669.518666643,"low":5940152.517319385,"close":5945844.221755329},{"time":1788780180,"open":5945844.221755329,"high":5953771.446195688,"low":5939764.365809097,"close":5941036.364511844},{"time":1788780240,"open":5941036.364511844,"high":5953771.446195688,"low":5939505.442906213,"close":5941690.207717643},{"time":1788780300,"open":5941690.520513352,"high":5953547.241497846,"low":5940254.663387489,"close":5945045.451217164},{"time":1788780360,"open":5945045.451217164,"high":5955044.029028235,"low":5940199.431062953,"close":5945731.006592368},{"time":1788780420,"open":5945731.006592368,"high":5953921.4383804435,"low":5943938.51512346,"close":5945529.082839948},{"time":1788780480,"open":5945529.082839948,"high":5952948.526485691,"low":5939363.770099875,"close":5944851.5018332945},{"time":1788780540,"open":5944851.5018332945,"high":5952948.526485691,"low":5943881.496399041,"close":5944931.325614003},{"time":1788780600,"open":5934902.454565589,"high":5945371.663863985,"low":5930563.777815765,"close":5935429.195231234},{"time":1788780660,"open":5935429.195231234,"high":5943802.688231368,"low":5928120.2570671905,"close":5934155.378812578},{"time":1788780720,"open":5934155.378812578,"high":5945595.803240073,"low":5928902.565722116,"close":5935519.096723101},{"time":1788780780,"open":5935519.096723101,"high":5944699.245735721,"low":5930301.246562264,"close":5935676.663048972},{"time":1788780840,"open":5935676.663048972,"high":5944026.827607456,"low":5930183.13448492,"close":5935349.599306258},{"time":1788780900,"open":5970403.525948359,"high":5979733.2366208695,"low":5965436.773033094,"close":5969843.737481535},{"time":1788780960,"open":5969843.737481535,"high":5978230.149061706,"low":5962833.383381472,"close":5965627.666158124},{"time":1788781020,"open":5965627.666158124,"high":5978756.229707412,"low":5962730.869474897,"close":5967614.238182586},{"time":1788781080,"open":5967614.238182586,"high":5975750.054589085,"low":5962290.98496287,"close":5964502.456225005},{"time":1788781140,"open":5964502.456225005,"high":5976276.135234793,"low":5962341.342253316,"close":5967259.398427528},{"time":1788781200,"open":5967258.996548581,"high":5976651.504613075,"low":5961978.168444678,"close":5967229.852976283},{"time":1788781260,"open":5967229.852976283,"high":5976426.041494385,"low":5963440.045559801,"close":5968177.4751356365},{"time":1788781320,"open":5968177.4751356365,"high":5978154.592071011,"low":5963395.49052634,"close":5967961.673633574},{"time":1788781380,"open":5967961.673633574,"high":5976801.813358869,"low":5962294.405201879,"close":5967181.022735467},{"time":1788781440,"open":5967181.022735467,"high":5975824.806511211,"low":5961987.654254394,"close":5967001.420289193},{"time":1788781500,"open":5971815.017291091,"high":5981623.316365706,"low":5967001.20745885,"close":5972135.295153532},{"time":1788781560,"open":5972135.295153532,"high":5980119.016362847,"low":5966188.271873932,"close":5971869.446899135},{"time":1788781620,"open":5971869.446899135,"high":5983052.401368421,"low":5966154.162303414,"close":5971768.861019793},{"time":1788781680,"open":5971768.861019793,"high":5984030.1963702785,"low":5965315.422932497,"close":5970244.7373642195},{"time":1788781740,"open":5970244.7373642195,"high":5981924.176366277,"low":5966298.035697504,"close":5972444.489068321},{"time":1788781800,"open":5972444.405492964,"high":5979968.502681917,"low":5966161.736745781,"close":5971388.523010736},{"time":1788781860,"open":5971388.523010736,"high":5980645.43767373,"low":5966098.479560779,"close":5971242.606084136},{"time":1788781920,"open":5971242.606084136,"high":5981548.017662815,"low":5963670.296183678,"close":5970203.63397926},{"time":1788781980,"open":5970203.63397926,"high":5981548.017662815,"low":5965162.817649035,"close":5971906.916114057},{"time":1788782040,"open":5971906.916114057,"high":5981322.372665543,"low":5967052.563869898,"close":5973035.092669616},{"time":1788782100,"open":5973034.950880402,"high":5980194.00572003,"low":5967190.633480331,"close":5972274.976414323},{"time":1788782160,"open":5972274.976414323,"high":5981171.800684993,"low":5966156.183949161,"close":5970964.266072439},{"time":1788782220,"open":5970964.266072439,"high":5979291.425752371,"low":5965120.583670635,"close":5970728.148189817},{"time":1788782280,"open":5970728.148189817,"high":5982375.240641872,"low":5965052.933395661,"close":5971384.763207604},{"time":1788782340,"open":5971384.763207604,"high":5980720.510701164,"low":5967439.039416756,"close":5973447.830195543},{"time":1788782400,"open":5973448.224608505,"high":5981924.345630663,"low":5967692.0327621065,"close":5973140.238882825},{"time":1788782460,"open":5973140.238882825,"high":5981623.485621578,"low":5966813.562431412,"close":5972686.609827689},{"time":1788782520,"open":5972686.609827689,"high":5981698.700623849,"low":5966551.934882068,"close":5972626.060584699},{"time":1788782580,"open":5972626.060584699,"high":5980269.615580697,"low":5965849.208271746,"close":5972058.542506516},{"time":1788782640,"open":5972058.542506516,"high":5980871.335598866,"low":5966568.33183162,"close":5972075.901893697},{"time":1788782700,"open":6001850.66951671,"high":6011521.444294183,"low":5996524.759993203,"close":6002186.612104032},{"time":1788782760,"open":6002186.612104032,"high":6016132.434236115,"low":5997532.871473998,"close":6004959.326858315},{"time":1788782820,"open":6004959.326858315,"high":6016812.744227547,"low":6001092.500077204,"close":6007418.130693021},{"time":1788782880,"open":6007418.130693021,"high":6016208.024235163,"low":6002603.849577175,"close":6007849.180099901},{"time":1788782940,"open":6007849.180099901,"high":6015603.304242779,"low":6001229.564927933,"close":6006809.4529233035},{"time":1788783000,"open":6006809.701524866,"high":6014847.653186524,"low":6001008.970331523,"close":6006534.412415736},{"time":1788783060,"open":6006534.412415736,"high":6014242.933169112,"low":5999962.049283967,"close":6005865.028425701},{"time":1788783120,"open":6005865.028425701,"high":6013184.673138642,"low":5999307.640672803,"close":6004790.998600389},{"time":1788783180,"open":6004790.998600389,"high":6013562.6231495235,"low":5998614.175080821,"close":6001701.145588578},{"time":1788783240,"open":6001701.145588578,"high":6012353.1831147,"low":5996938.858335548,"close":6003927.960271669},{"time":1788783300,"open":5993850.610222726,"high":6001280.67101383,"low":5987016.558055768,"close":5992988.918789638},{"time":1788783360,"open":5992988.918789638,"high":6001054.281631577,"low":5986464.2856806405,"close":5992015.955205949},{"time":1788783420,"open":5992015.955205949,"high":6000375.1134848185,"low":5986527.646680463,"close":5991934.605983827},{"time":1788783480,"open":5991934.605983827,"high":6000526.0397396535,"low":5986812.098556669,"close":5992268.194934938},{"time":1788783540,"open":5992268.194934938,"high":6005355.679894382,"low":5986925.704775091,"close":5995209.983991567},{"time":1788783600,"open":5995209.892366232,"high":6006110.219376632,"low":5991512.778069886,"close":5997366.119010101},{"time":1788783660,"open":5997366.119010101,"high":6009204.20755347,"low":5992246.177583639,"close":5998529.067679051},{"time":1788783720,"open":5998529.067679051,"high":6006487.535007954,"low":5992256.718658783,"close":5998197.253877183},{"time":1788783780,"open":5998197.253877183,"high":6005883.829997839,"low":5990853.586416352,"close":5996964.756513358},{"time":1788783840,"open":5996964.756513358,"high":6005581.977492782,"low":5991217.761737511,"close":5997071.983543128},{"time":1788783900,"open":5994737.31854975,"high":6004526.373274785,"low":5989698.241164773,"close":5995563.9131068075},{"time":1788783960,"open":5995563.9131068075,"high":6011627.560612343,"low":5991144.531991707,"close":5997544.771386996},{"time":1788784020,"open":5997544.771386996,"high":6006563.0844818,"low":5991647.578740116,"close":5997212.16447696},{"time":1788784080,"open":5997212.16447696,"high":6007166.554469063,"low":5992780.766914158,"close":5998072.947081272},{"time":1788784140,"open":5998072.947081272,"high":6006261.349488168,"low":5992629.282793046,"close":5998032.356570662},{"time":1788784200,"open":5998032.658578569,"high":6006186.218158208,"low":5991598.048721362,"close":5997272.062929466},{"time":1788784260,"open":5997272.062929466,"high":6005733.615644971,"low":5991656.264198971,"close":5997364.4803085895},{"time":1788784320,"open":5997364.4803085895,"high":6006186.218158208,"low":5990941.688421847,"close":5996955.461025857},{"time":1788784380,"open":5996955.461025857,"high":6005205.579379528,"low":5991048.320832997,"close":5996562.332025696},{"time":1788784440,"open":5996562.332025696,"high":6006337.08566262,"low":5990334.5018294845,"close":5996486.54334182},{"time":1788784500,"open":5996486.282356624,"high":6005959.655504083,"low":5990377.816243499,"close":5996736.564289202},{"time":1788784560,"open":5996736.564289202,"high":6004300.113027776,"low":5990446.426579586,"close":5996149.788166176},{"time":1788784620,"open":5996149.788166176,"high":6004149.24552993,"low":5989893.764406871,"close":5996030.457212706},{"time":1788784680,"open":5996030.457212706,"high":6003772.076785315,"low":5989125.930272891,"close":5995452.349658455},{"time":1788784740,"open":5995452.349658455,"high":6003017.739296084,"low":5987691.568090264,"close":5992323.124546259},{"time":1788784800,"open":5992323.050867799,"high":6001207.255534235,"low":5987739.534247398,"close":5993088.251115141},{"time":1788784860,"open":5993088.251115141,"high":6004149.171706062,"low":5987194.922861842,"close":5993269.771816946},{"time":1788784920,"open":5993269.771816946,"high":6002942.231738133,"low":5988819.460278291,"close":5993953.326788619},{"time":1788784980,"open":5993953.326788619,"high":6002942.231738133,"low":5988813.270642928,"close":5994057.175252391},{"time":1788785040,"open":5994057.175252391,"high":5994765.796480812,"low":5988789.483794188,"close":5994042.263219729}]},"pricing":{"GMD":"derived"},"outliers_excluded":14,"wicks_clipped":0}