{"as_of":"2026-09-07T22:05:32.807197+00:00","base":"BTC","window_minutes":1440,"series":{"GMD":[{"time":1788732300,"open":5916545.345836457,"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":5885814.417867776},{"time":1788776760,"open":5885814.417867776,"high":5895725.57122,"low":5876879.969094961,"close":5882392.3895366145},{"time":1788776820,"open":5882392.3895366145,"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":5907778.7754970705},{"time":1788779580,"open":5907778.7754970705,"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":5941501.880979883},{"time":1788780300,"open":5941502.1937656775,"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":5935351.408255221},{"time":1788780900,"open":5970405.345580899,"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":5972080.345899385},{"time":1788781560,"open":5972080.345899385,"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":5971388.723385942},{"time":1788781860,"open":5971388.723385942,"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":5970963.840755678},{"time":1788782220,"open":5970963.840755678,"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":5971993.875275769},{"time":1788782700,"open":6001768.233941575,"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":6001700.610794323},{"time":1788783240,"open":6001700.610794323,"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":5995567.238406187},{"time":1788783960,"open":5995567.238406187,"high":6011627.560612343,"low":5991144.531991707,"close":5997544.815534163},{"time":1788784020,"open":5997544.815534163,"high":6006563.0844818,"low":5991647.578740116,"close":5997191.525567078},{"time":1788784080,"open":5997191.525567078,"high":6007166.554469063,"low":5992780.766914158,"close":5998072.743783724},{"time":1788784140,"open":5998072.743783724,"high":6006261.349488168,"low":5992629.282793046,"close":5998032.356570662},{"time":1788784200,"open":5998032.658578569,"high":6006186.218158208,"low":5991598.048721362,"close":5997221.288060263},{"time":1788784260,"open":5997221.288060263,"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":5994057.188690894},{"time":1788785040,"open":5994057.188690894,"high":5994765.796480812,"low":5988789.483794188,"close":5994042.263219729},{"time":1788785100,"open":5993943.2937271595,"high":6001787.060260623,"low":5988739.414397517,"close":5993987.757283414},{"time":1788785160,"open":5993987.757283414,"high":6004502.630350102,"low":5988739.13180225,"close":5994503.844584088},{"time":1788785220,"open":5994503.844584088,"high":6005407.820379928,"low":5989856.927137984,"close":5995759.782701674},{"time":1788785280,"open":5995759.782701674,"high":6006991.902932124,"low":5990338.491420355,"close":5996974.0880647665},{"time":1788785340,"open":5996974.0880647665,"high":6006765.605424668,"low":5992554.927950497,"close":5998400.446303472},{"time":1788785400,"open":5998400.035711374,"high":6007368.65423855,"low":5991872.780589611,"close":5997615.486076058},{"time":1788785460,"open":5997615.486076058,"high":6010536.81912608,"low":5994100.967706482,"close":5999471.365658395},{"time":1788785520,"open":5999471.365658395,"high":6011592.87408859,"low":5994882.955076741,"close":6000380.282601585},{"time":1788785580,"open":6000380.282601585,"high":6013101.524035033,"low":5995274.565209897,"close":6002157.038604592},{"time":1788785640,"open":6002157.038604592,"high":6013101.524035033,"low":5997630.432183799,"close":6004294.558436057},{"time":1788785700,"open":6019518.0663580345,"high":6030162.331498749,"low":6013342.035458487,"close":6019545.42216561},{"time":1788785760,"open":6019545.42216561,"high":6027515.500191578,"low":6012643.491969291,"close":6018525.474556636},{"time":1788785820,"open":6018525.474556636,"high":6029179.222727514,"low":6013421.822334056,"close":6019258.025981412},{"time":1788785880,"open":6019258.025981412,"high":6028952.351472613,"low":6014489.992366388,"close":6020196.394000037},{"time":1788785940,"open":6020196.394000037,"high":6035270.729866251,"low":6013499.266319533,"close":6020243.006920786},{"time":1788786000,"open":6020242.640048975,"high":6029556.974046257,"low":6012532.350261507,"close":6019007.147985163},{"time":1788786060,"open":6019007.147985163,"high":6026078.28168311,"low":6011305.017094409,"close":6017323.255578084},{"time":1788786120,"open":6017323.255578084,"high":6024263.311754511,"low":6008836.568012021,"close":6013670.237291406},{"time":1788786180,"open":6013670.237291406,"high":6022977.708055086,"low":6008566.055439882,"close":6014039.827619359},{"time":1788786240,"open":6014039.827619359,"high":6028120.122852784,"low":6009350.150728012,"close":6016752.87084989},{"time":1788786300,"open":6006907.183782417,"high":6016217.3347107,"low":5997336.295229437,"close":6005050.738266108},{"time":1788786360,"open":6005050.738266108,"high":6014933.834745963,"low":5998869.25243835,"close":6004947.154573767},{"time":1788786420,"open":6004947.154573767,"high":6015009.334743888,"low":5998671.3890455775,"close":6004432.794489293},{"time":1788786480,"open":6004432.794489293,"high":6012895.334801968,"low":5998206.179067121,"close":6002369.581656301},{"time":1788786540,"open":6002369.581656301,"high":6015613.334727295,"low":5999014.890269043,"close":6006175.558942269},{"time":1788786600,"open":6006175.963970816,"high":6020823.24060046,"low":6001163.8885210585,"close":6009087.531158307},{"time":1788786660,"open":6009087.531158307,"high":6021049.740609511,"low":6003970.606892823,"close":6011262.75053144},{"time":1788786720,"open":6011262.75053144,"high":6016897.2404435715,"low":6001038.944434872,"close":6007854.121021737},{"time":1788786780,"open":6007854.121021737,"high":6015840.240401332,"low":6001136.755353176,"close":6006676.651667904},{"time":1788786840,"open":6006676.651667904,"high":6020294.740579341,"low":6002096.635595453,"close":6008757.391448555},{"time":1788786900,"open":6003384.99264996,"high":6016194.378777322,"low":5999015.557898502,"close":6004917.668037151},{"time":1788786960,"open":6004917.668037151,"high":6012649.05133108,"low":5996497.049781848,"close":6002977.412228067},{"time":1788787020,"open":6002977.412228067,"high":6010687.8063608175,"low":5995983.413359407,"close":6002165.288515064},{"time":1788787080,"open":6002165.288515064,"high":6012121.023839086,"low":5996024.966044088,"close":6002533.6378302025},{"time":1788787140,"open":6002533.6378302025,"high":6013101.646324216,"low":5998348.545207839,"close":6002511.724381255},{"time":1788787200,"open":6002512.012099484,"high":6014082.557082187,"low":5999753.669999229,"close":6004928.321540064},{"time":1788787260,"open":6004928.321540064,"high":6015289.477121739,"low":5999732.158388502,"close":6005381.736480617},{"time":1788787320,"open":6005381.736480617,"high":6014007.124579716,"low":5999753.291262824,"close":6005110.391959478},{"time":1788787380,"open":6005110.391959478,"high":6015364.909624211,"low":5999501.437924515,"close":6004815.6642958475},{"time":1788787440,"open":6004815.6642958475,"high":6015742.07213657,"low":6000225.931394341,"close":6006556.400854429},{"time":1788787500,"open":5963855.385342836,"high":5971777.41510346,"low":5957725.96684404,"close":5963096.445331455},{"time":1788787560,"open":5963096.445331455,"high":5971253.141369473,"low":5957976.96833607,"close":5962763.604921158},{"time":1788787620,"open":5962763.604921158,"high":5971477.83011261,"low":5955880.362755095,"close":5959515.593745796},{"time":1788787680,"open":5959515.593745796,"high":5970803.763883199,"low":5956427.5564230485,"close":5962031.891750498},{"time":1788787740,"open":5962031.891750498,"high":5972975.755066859,"low":5956516.107423329,"close":5962687.115004986},{"time":1788787800,"open":5962687.082342194,"high":5972301.656121989,"low":5955443.564024336,"close":5962479.834278134},{"time":1788787860,"open":5962479.834278134,"high":5971253.108659758,"low":5955919.807823133,"close":5962032.867646445},{"time":1788787920,"open":5962032.867646445,"high":5969979.872455621,"low":5950943.440524964,"close":5958965.025645119},{"time":1788787980,"open":5958965.025645119,"high":5963239.210198427,"low":5946387.419349179,"close":5953397.502053764},{"time":1788788040,"open":5953397.502053764,"high":5960018.671564434,"low":5939996.538213456,"close":5948517.258014808},{"time":1788788100,"open":5903444.46854175,"high":5911290.95431402,"low":5892087.227436962,"close":5899459.324291259},{"time":1788788160,"open":5899459.324291259,"high":5908094.818174556,"low":5889816.317406069,"close":5896886.021175114},{"time":1788788220,"open":5896886.021175114,"high":5909209.749385997,"low":5888426.340795317,"close":5895282.100743154},{"time":1788788280,"open":5895282.100743154,"high":5910844.981829444,"low":5893523.428046953,"close":5899849.889083695},{"time":1788788340,"open":5899849.889083695,"high":5910844.981829444,"low":5896572.365685201,"close":5901830.319861577},{"time":1788788400,"open":5901830.630572303,"high":5910622.306760734,"low":5891269.837606954,"close":5898634.038895499},{"time":1788788460,"open":5898634.038895499,"high":5908392.444220456,"low":5891965.443967264,"close":5898076.704631031},{"time":1788788520,"open":5898076.704631031,"high":5908095.129215087,"low":5891967.437168326,"close":5898249.514919252},{"time":1788788580,"open":5898249.514919252,"high":5907351.841701661,"low":5892652.828008214,"close":5898440.673312123},{"time":1788788640,"open":5898440.673312123,"high":5907054.526696291,"low":5893091.9398664385,"close":5898526.525719361},{"time":1788788700,"open":5919308.303558024,"high":5928313.894282073,"low":5912787.543172296,"close":5918642.371450542},{"time":1788788760,"open":5918642.371450542,"high":5926822.081731611,"low":5910585.034922883,"close":5917203.980303796},{"time":1788788820,"open":5917203.980303796,"high":5925106.49729858,"low":5909651.392191611,"close":5915618.035840379},{"time":1788788880,"open":5915618.035840379,"high":5925926.994201333,"low":5911527.704162823,"close":5917271.416733126},{"time":1788788940,"open":5917271.416733126,"high":5925926.994201333,"low":5911368.521611088,"close":5917153.262213703},{"time":1788789000,"open":5917152.99220675,"high":5925106.22692871,"low":5909656.8944858825,"close":5915487.365114755},{"time":1788789060,"open":5915487.365114755,"high":5924733.273808113,"low":5910450.974954661,"close":5916037.16537375},{"time":1788789120,"open":5916037.16537375,"high":5926374.267538741,"low":5910019.768778343,"close":5915975.860772351},{"time":1788789180,"open":5915975.860772351,"high":5929656.254999997,"low":5912174.855229616,"close":5918738.981598909},{"time":1788789240,"open":5918738.981598909,"high":5931595.611227103,"low":5915261.063056701,"close":5921882.881847771},{"time":1788789300,"open":5951009.837312839,"high":5959795.891533916,"low":5944375.637482077,"close":5950664.029018289},{"time":1788789360,"open":5950664.029018289,"high":5958821.444029986,"low":5942972.146541769,"close":5949230.816172358},{"time":1788789420,"open":5949230.816172358,"high":5957846.996526057,"low":5943488.387641213,"close":5949039.176249449},{"time":1788789480,"open":5949039.176249449,"high":5957846.996526057,"low":5943134.099856827,"close":5948770.394782053},{"time":1788789540,"open":5948770.394782053,"high":5956797.591521825,"low":5942152.044505969,"close":5947837.45067274},{"time":1788789600,"open":5947837.390703074,"high":5957996.851454561,"low":5940339.600140798,"close":5947147.087792264},{"time":1788789660,"open":5947147.087792264,"high":5958221.7239532,"low":5942747.718327471,"close":5948426.241901303},{"time":1788789720,"open":5948426.241901303,"high":5958821.383949572,"low":5943309.502928004,"close":5949485.0091112675},{"time":1788789780,"open":5949485.0091112675,"high":5958821.383949572,"low":5944943.502031178,"close":5950101.538673176},{"time":1788789840,"open":5950101.538673176,"high":5957771.978955921,"low":5940431.927035606,"close":5947357.805912063},{"time":1788789900,"open":5947754.668892588,"high":5955320.961813363,"low":5937126.680829114,"close":5944219.9297349015},{"time":1788789960,"open":5944219.9297349015,"high":5952247.499255658,"low":5929361.3899317235,"close":5937397.429037496},{"time":1788790020,"open":5937397.429037496,"high":5956086.591087239,"low":5926327.340908728,"close":5934486.785132222},{"time":1788790080,"open":5934486.785132222,"high":5944676.286613505,"low":5925732.659787706,"close":5932131.310033105},{"time":1788790140,"open":5932131.310033105,"high":5942052.599064245,"low":5925059.532460477,"close":5931497.256688063},{"time":1788790200,"open":5931496.9215031145,"high":5947191.08023554,"low":5926841.228012629,"close":5933838.066486281},{"time":1788790260,"open":5933838.066486281,"high":5946849.863101788,"low":5929883.000479169,"close":5936685.363914998},{"time":1788790320,"open":5936685.363914998,"high":5944451.063192304,"low":5928580.625178359,"close":5935091.655191778},{"time":1788790380,"open":5935091.655191778,"high":5942202.188277164,"low":5925313.024358311,"close":5931446.277927246},{"time":1788790440,"open":5931446.277927246,"high":5943101.738243219,"low":5925741.869054765,"close":5933084.705745802},{"time":1788790500,"open":5940059.838174194,"high":5951144.221443824,"low":5934634.387356874,"close":5940272.9887829665},{"time":1788790560,"open":5940272.9887829665,"high":5952490.267048117,"low":5935125.460619505,"close":5941888.4785111165},{"time":1788790620,"open":5941888.4785111165,"high":5953090.6720528,"low":5934326.668081547,"close":5942737.002945439},{"time":1788790680,"open":5942737.002945439,"high":5949413.191399119,"low":5930922.641809312,"close":5935087.290790812},{"time":1788790740,"open":5935087.290790812,"high":5947536.925759486,"low":5933103.065758026,"close":5938280.3349946765},{"time":1788790800,"open":5938280.429374437,"high":5946636.412765028,"low":5929830.322473496,"close":5934629.875851041},{"time":1788790860,"open":5934629.875851041,"high":5945210.450856243,"low":5927250.417465257,"close":5934525.409978041},{"time":1788790920,"open":5934525.409978041,"high":5946186.109004359,"low":5928536.853451384,"close":5935539.978071692},{"time":1788790980,"open":5935539.978071692,"high":5944760.147095574,"low":5928553.7069730265,"close":5935250.445528066},{"time":1788791040,"open":5935250.445528066,"high":5944835.197722353,"low":5928316.997566138,"close":5934243.589588513},{"time":1788791100,"open":5936763.870704767,"high":5947960.637115647,"low":5931313.935697383,"close":5937889.037799471},{"time":1788791160,"open":5937889.037799471,"high":5948861.627126193,"low":5933942.324610832,"close":5939548.073565838},{"time":1788791220,"open":5939548.073565838,"high":5947735.389613011,"low":5930269.394046921,"close":5936866.381169905},{"time":1788791280,"open":5936866.381169905,"high":5947510.142110375,"low":5931836.011152212,"close":5937627.230132904},{"time":1788791340,"open":5937627.230132904,"high":5945557.997087526,"low":5929343.38835108,"close":5935691.833535671},{"time":1788791400,"open":5935691.725310617,"high":5944957.228686505,"low":5927288.546111005,"close":5934118.54799543},{"time":1788791460,"open":5934118.54799543,"high":5947434.951170328,"low":5927212.516741733,"close":5934498.210600704},{"time":1788791520,"open":5934498.210600704,"high":5948561.188662975,"low":5928805.775161114,"close":5935563.350261553},{"time":1788791580,"open":5935563.350261553,"high":5943305.413697289,"low":5927255.067789879,"close":5934791.004545014},{"time":1788791640,"open":5934791.004545014,"high":5947059.53867278,"low":5926782.555687684,"close":5933735.352774674},{"time":1788791700,"open":5914669.503224026,"high":5928025.718060913,"low":5910852.696529566,"close":5916890.954142942},{"time":1788791760,"open":5916890.954142942,"high":5926678.575563626,"low":5910042.061890253,"close":5915821.535108394},{"time":1788791820,"open":5915821.535108394,"high":5929298.01930835,"low":5911988.826379016,"close":5915712.196147139},{"time":1788791880,"open":5915712.196147139,"high":5925855.321815284,"low":5910859.551190783,"close":5915779.352313964},{"time":1788791940,"open":5915779.352313964,"high":5924732.703067545,"low":5910219.546264099,"close":5914466.6021557525},{"time":1788792000,"open":5914466.486882818,"high":5924582.905097743,"low":5908263.400392688,"close":5913487.690777415},{"time":1788792060,"open":5913487.690777415,"high":5921738.937658899,"low":5907533.655411603,"close":5913987.217243672},{"time":1788792120,"open":5913987.217243672,"high":5924657.746346133,"low":5904391.474868164,"close":5911820.688038697},{"time":1788792180,"open":5911820.688038697,"high":5926453.936307508,"low":5908598.0147192795,"close":5914194.4186658515},{"time":1788792240,"open":5914194.4186658515,"high":5927052.6662946325,"low":5909277.128929464,"close":5915253.582999972},{"time":1788792300,"open":6006739.416433158,"high":6016517.021647959,"low":5999534.194671009,"close":6005144.150429962},{"time":1788792360,"open":6005144.150429962,"high":6019024.980389267,"low":6000962.730205851,"close":6006802.376429168},{"time":1788792420,"open":6006802.376429168,"high":6016897.0153966425,"low":5999822.361909396,"close":6005487.476678616},{"time":1788792480,"open":6005487.476678616,"high":6017733.001643745,"low":6001414.622044017,"close":6006345.896499992},{"time":1788792540,"open":6006345.896499992,"high":6019100.979139004,"low":6002759.353070871,"close":6009081.244307274},{"time":1788792600,"open":6009081.265621067,"high":6019101.000488336,"low":6004791.87844739,"close":6009710.606255036},{"time":1788792660,"open":6009710.606255036,"high":6020696.974238466,"low":6005129.348973543,"close":6009895.385652142},{"time":1788792720,"open":6009895.385652142,"high":6027308.865489002,"low":6005577.0928224465,"close":6015069.117718539},{"time":1788792780,"open":6015069.117718539,"high":6029588.827989187,"low":6013006.063268926,"close":6018390.6562301535},{"time":1788792840,"open":6018390.6562301535,"high":6033540.762989508,"low":6016777.361584517,"close":6022645.383888128},{"time":1788792900,"open":5992630.876309089,"high":6001127.7370436825,"low":5984907.656604573,"close":5990765.280821367},{"time":1788792960,"open":5990765.280821367,"high":6000144.677017957,"low":5986118.40405961,"close":5989122.199902574},{"time":1788793020,"open":5989122.199902574,"high":5999539.717002125,"low":5985102.986152587,"close":5989276.373653531},{"time":1788793080,"open":5989276.373653531,"high":5997951.696960568,"low":5983900.517431839,"close":5988393.104508033},{"time":1788793140,"open":5988393.104508033,"high":5996741.776928906,"low":5983347.58085098,"close":5987647.817265593},{"time":1788793200,"open":5987647.491633787,"high":5997648.890776931,"low":5981808.725933364,"close":5986404.821678717},{"time":1788793260,"open":5986404.821678717,"high":5996514.590808935,"low":5980083.034259391,"close":5984737.22373298},{"time":1788793320,"open":5984737.22373298,"high":5997043.930794,"low":5980067.8907091385,"close":5985121.3329256885},{"time":1788793380,"open":5985121.3329256885,"high":5993716.650887879,"low":5978368.2536849985,"close":5983596.259819778},{"time":1788793440,"open":5983596.259819778,"high":5992355.490926283,"low":5977657.148261127,"close":5982496.413342786},{"time":1788793500,"open":6067542.594917302,"high":6076468.097530598,"low":6060834.127363956,"close":6065962.546921049},{"time":1788793560,"open":6065962.546921049,"high":6073016.822563238,"low":6056432.700944197,"close":6062522.052425699},{"time":1788793620,"open":6062522.052425699,"high":6074397.332550182,"low":6057524.188568298,"close":6064024.90309395},{"time":1788793680,"open":6064024.90309395,"high":6072326.567569767,"low":6058626.4623731645,"close":6062843.162681391},{"time":1788793740,"open":6062843.162681391,"high":6075317.672541478,"low":6060231.904451457,"close":6064826.476238878},{"time":1788793800,"open":6064826.3447949095,"high":6076237.880841481,"low":6060347.342651744,"close":6065189.663655488},{"time":1788793860,"open":6065189.663655488,"high":6074780.675886845,"low":6059505.781178179,"close":6064326.677512356},{"time":1788793920,"open":6064326.677512356,"high":6072326.435963248,"low":6058497.000288996,"close":6062867.28861692},{"time":1788793980,"open":6062867.28861692,"high":6073016.690941759,"low":6059305.841261293,"close":6063870.208627351},{"time":1788794040,"open":6063870.208627351,"high":6072786.605948922,"low":6057439.965594386,"close":6062480.123083881},{"time":1788794100,"open":5983334.889642186,"high":5993582.515879247,"low":5976080.257515274,"close":5982051.80297743},{"time":1788794160,"open":5982051.80297743,"high":5990933.2346277535,"low":5976256.163258435,"close":5980978.5350904595},{"time":1788794220,"open":5980978.5350904595,"high":5991084.622127839,"low":5974515.450748923,"close":5979910.156273837},{"time":1788794280,"open":5979910.156273837,"high":5994790.096155127,"low":5953462.63454419,"close":5974803.0126635935},{"time":1788794340,"open":5974803.0126635935,"high":6001227.584633558,"low":5974803.0126635935,"close":5985743.674543176},{"time":1788794400,"open":5985743.589741018,"high":6002892.762089381,"low":5980004.538522946,"close":5987594.23464148},{"time":1788794460,"open":5987594.23464148,"high":5999108.074640865,"low":5979821.766316103,"close":5986780.853983814},{"time":1788794520,"open":5986780.853983814,"high":5996004.630933084,"low":5980235.697380772,"close":5985474.0303829005},{"time":1788794580,"open":5985474.0303829005,"high":5995626.162188232,"low":5981177.419227655,"close":5985394.794140928},{"time":1788794640,"open":5985394.794140928,"high":5997518.505912489,"low":5981858.663078265,"close":5986922.124952527},{"time":1788794700,"open":5986922.4184483085,"high":5997972.962443821,"low":5981158.951528781,"close":5986356.619564305},{"time":1788794760,"open":5986356.619564305,"high":5997670.187433097,"low":5980528.042259914,"close":5986159.697703761},{"time":1788794820,"open":5986159.697703761,"high":5994112.581057089,"low":5980259.348810324,"close":5985491.941034896},{"time":1788794880,"open":5985491.941034896,"high":5995247.987347305,"low":5978909.114482641,"close":5984481.461437982},{"time":1788794940,"open":5984481.461437982,"high":5992447.318498107,"low":5977368.481458566,"close":5981699.508219632},{"time":1788795000,"open":5981699.4287969135,"high":5992144.463925978,"low":5972938.641044185,"close":5979292.396818567},{"time":1788795060,"open":5979292.396818567,"high":5988889.632603911,"low":5967701.187234406,"close":5974631.394741977},{"time":1788795120,"open":5974631.394741977,"high":5986013.270040223,"low":5967945.290995958,"close":5972258.578615978},{"time":1788795180,"open":5972258.578615978,"high":5983061.21372486,"low":5964184.6830197815,"close":5972341.157594881},{"time":1788795240,"open":5972341.157594881,"high":5981547.33869134,"low":5960096.234891086,"close":5967844.5353309205},{"time":1788795300,"open":5979079.207456454,"high":5995537.911733808,"low":5974063.209573051,"close":5980839.024044517},{"time":1788795360,"open":5980839.024044517,"high":5994931.221751721,"low":5973284.679398955,"close":5979977.58642083},{"time":1788795420,"open":5979977.58642083,"high":5990077.701895019,"low":5969589.915189388,"close":5978207.443264363},{"time":1788795480,"open":5978207.443264363,"high":5988712.649435322,"low":5967954.496927064,"close":5976246.994960364},{"time":1788795540,"open":5976246.994960364,"high":5989395.17566517,"low":5969169.058866206,"close":5974580.990826248},{"time":1788795600,"open":5974580.997895756,"high":5987726.785299491,"low":5965686.427495058,"close":5973499.194644794},{"time":1788795660,"open":5973499.194644794,"high":5990060.102627961,"low":5963349.564495722,"close":5970875.877511784},{"time":1788795720,"open":5970875.877511784,"high":5990065.427862089,"low":5962596.756546302,"close":5969842.098654537},{"time":1788795780,"open":5969842.098654537,"high":5988940.165265103,"low":5967612.093275083,"close":5973111.575613523},{"time":1788795840,"open":5973111.575613523,"high":5988181.802786595,"low":5968301.065513466,"close":5972687.352155212},{"time":1788795900,"open":5960184.841469875,"high":5972241.370309404,"low":5952931.625137599,"close":5957633.173997068},{"time":1788795960,"open":5957633.173997068,"high":5972090.015306799,"low":5951917.292996728,"close":5957677.987857509},{"time":1788796020,"open":5957677.987857509,"high":5974738.727852396,"low":5954317.29063565,"close":5959895.226642512},{"time":1788796080,"open":5959895.226642512,"high":5976933.375390176,"low":5957816.371730576,"close":5964242.387852827},{"time":1788796140,"open":5964242.387852827,"high":5977387.440397992,"low":5961394.853041484,"close":5965612.357036445},{"time":1788796200,"open":5965612.233244431,"high":5978825.188856549,"low":5961167.419573149,"close":5966089.519956688},{"time":1788796260,"open":5966089.519956688,"high":5977992.736359493,"low":5960003.357930039,"close":5965464.501168466},{"time":1788796320,"open":5965464.501168466,"high":5977992.736359493,"low":5960887.555257384,"close":5965235.644842602},{"time":1788796380,"open":5965235.644842602,"high":5975192.668869395,"low":5960984.434497725,"close":5965491.958387752},{"time":1788796440,"open":5965491.958387752,"high":5974360.216372338,"low":5960889.192522326,"close":5964562.622505131},{"time":1788796500,"open":5975793.970088715,"high":5988946.093013239,"low":5968922.534788647,"close":5975968.501421781},{"time":1788796560,"open":5975968.501421781,"high":5983941.972918809,"low":5966522.750777339,"close":5971678.183892904},{"time":1788796620,"open":5971678.183892904,"high":5984775.992934547,"low":5965936.670076833,"close":5971133.952524401},{"time":1788796680,"open":5971133.952524401,"high":5989021.91301467,"low":5969612.295993977,"close":5977071.134705001},{"time":1788796740,"open":5977071.134705001,"high":5988112.0729975,"low":5970629.668026775,"close":5974823.277403769},{"time":1788796800,"open":5974823.260009482,"high":5991903.055625027,"low":5971313.414652946,"close":5978046.0057960525},{"time":1788796860,"open":5978046.0057960525,"high":5991220.675614136,"low":5975231.238606386,"close":5979357.654755606},{"time":1788796920,"open":5979357.654755606,"high":5993343.635648017,"low":5975608.18918754,"close":5980348.7078835545},{"time":1788796980,"open":5980348.7078835545,"high":5994405.115664957,"low":5978277.00730725,"close":5982093.621825939},{"time":1788797040,"open":5982093.621825939,"high":5993646.915652857,"low":5974771.705377413,"close":5980665.486514983},{"time":1788797100,"open":5980665.1997396,"high":5992130.228303521,"low":5973356.962570713,"close":5976740.473216113},{"time":1788797160,"open":5976740.473216113,"high":5990538.008354458,"low":5975772.487350168,"close":5978860.030864923},{"time":1788797220,"open":5978860.030864923,"high":5989400.708390842,"low":5973110.803423666,"close":5975569.484538463},{"time":1788797280,"open":5975569.484538463,"high":5991220.388332628,"low":5975569.484538463,"close":5978006.490215288},{"time":1788797340,"open":5978006.490215288,"high":5993040.068274414,"low":5976858.505555266,"close":5980528.869645812},{"time":1788797400,"open":5980529.268546589,"high":5992130.627978108,"low":5977942.885859095,"close":5980151.249376398},{"time":1788797460,"open":5980151.249376398,"high":5990538.407922844,"low":5978615.609262513,"close":5979903.024221922},{"time":1788797520,"open":5979903.024221922,"high":5991524.067957055,"low":5978630.129312678,"close":5980851.610455273},{"time":1788797580,"open":5980851.610455273,"high":5991675.707962318,"low":5979811.87235613,"close":5981833.104348497},{"time":1788797640,"open":5981833.104348497,"high":5991675.707962318,"low":5980089.40822726,"close":5982950.520011849},{"time":1788797700,"open":5971705.416559152,"high":5978900.655361873,"low":5966668.813194158,"close":5969119.488548672},{"time":1788797760,"open":5969119.488548672,"high":5977462.7829177,"low":5962978.866755055,"close":5966006.563386034},{"time":1788797820,"open":5966006.563386034,"high":5978673.622870687,"low":5964475.761747991,"close":5966389.941211544},{"time":1788797880,"open":5966389.941211544,"high":5979279.042847182,"low":5965293.488477421,"close":5969552.30827233},{"time":1788797940,"open":5969552.30827233,"high":5979354.720344243,"low":5967044.2252656575,"close":5969064.355780109},{"time":1788798000,"open":5969064.694135886,"high":5978976.67177657,"low":5966724.484307763,"close":5968432.700861953},{"time":1788798060,"open":5968432.700861953,"high":5978068.541760352,"low":5965443.050499976,"close":5967468.896575353},{"time":1788798120,"open":5967468.896575353,"high":5977009.056741431,"low":5963375.414007711,"close":5965662.684649064},{"time":1788798180,"open":5965662.684649064,"high":5979052.349277922,"low":5963888.848332123,"close":5966942.074344468},{"time":1788798240,"open":5966942.074344468,"high":5975949.57172251,"low":5962864.610941127,"close":5965102.550927349},{"time":1788798300,"open":5935593.290598848,"high":5945558.316981088,"low":5932632.898848466,"close":5934525.20961385},{"time":1788798360,"open":5934525.20961385,"high":5948118.623266661,"low":5932237.947014769,"close":5935071.005386441},{"time":1788798420,"open":5935071.005386441,"high":5945332.40760295,"low":5931633.227968681,"close":5933440.762450839},{"time":1788798480,"open":5933440.762450839,"high":5947742.107636429,"low":5932221.511594589,"close":5935258.250851517},{"time":1788798540,"open":5935258.250851517,"high":5946537.25761969,"low":5932548.668960944,"close":5934698.166512372},{"time":1788798600,"open":5934698.067002245,"high":5947365.49228367,"low":5933567.569508449,"close":5935749.409304272},{"time":1788798660,"open":5935749.409304272,"high":5947214.886034103,"low":5934230.301279868,"close":5936194.791706785},{"time":1788798720,"open":5936194.791706785,"high":5954745.198512463,"low":5936194.791706785,"close":5942000.033460012},{"time":1788798780,"open":5942000.033460012,"high":5952034.286020254,"low":5939002.9068721505,"close":5941220.721077175},{"time":1788798840,"open":5941220.721077175,"high":5954895.80476203,"low":5938911.513528847,"close":5942433.591541604},{"time":1788798900,"open":5967044.920286786,"high":5982909.91422013,"low":5965011.5105767045,"close":5968347.916238919},{"time":1788798960,"open":5968347.916238919,"high":5979936.822325476,"low":5967467.332974741,"close":5969825.942810431},{"time":1788799020,"open":5969825.942810431,"high":5985381.102473262,"low":5968976.870696939,"close":5972673.052149375},{"time":1788799080,"open":5972673.052149375,"high":5984171.262440421,"low":5970893.198254745,"close":5973090.133120301},{"time":1788799140,"open":5973090.133120301,"high":5985305.487471209,"low":5972144.461600971,"close":5974156.419269857},{"time":1788799200,"open":5974156.244002017,"high":5982356.326882748,"low":5971453.175472507,"close":5973282.794558098},{"time":1788799260,"open":5973282.794558098,"high":5984927.236877111,"low":5971506.181649552,"close":5973856.376901692},{"time":1788799320,"open":5973856.376901692,"high":5984549.1618779395,"low":5966576.929905382,"close":5974263.083288033},{"time":1788799380,"open":5974263.083288033,"high":5984019.8568791,"low":5971726.092542147,"close":5974177.210020164},{"time":1788799440,"open":5974177.210020164,"high":5981902.636883742,"low":5970795.213233615,"close":5973194.628343306},{"time":1788799500,"open":5973194.862627714,"high":5984473.781604903,"low":5970867.135865199,"close":5973336.308057233},{"time":1788799560,"open":5973336.308057233,"high":5982356.5615265025,"low":5970399.236497377,"close":5972551.3677023165},{"time":1788799620,"open":5972551.3677023165,"high":5980617.416462102,"low":5969681.029967994,"close":5971253.805173924},{"time":1788799680,"open":5971253.805173924,"high":5980844.261470501,"low":5968966.771880978,"close":5970920.140946265},{"time":1788799740,"open":5970920.140946265,"high":5979180.7314089015,"low":5970213.041600986,"close":5971309.312211829},{"time":1788799800,"open":5971309.01631109,"high":5982205.035080225,"low":5969298.954158756,"close":5970964.853263442},{"time":1788799860,"open":5970964.853263442,"high":5982129.420081172,"low":5969090.367070759,"close":5970918.3130642595},{"time":1788799920,"open":5970918.3130642595,"high":5982507.4950764375,"low":5970918.3130642595,"close":5973094.293920572},{"time":1788799980,"open":5973094.293920572,"high":5983036.800069808,"low":5971397.07479993,"close":5973343.47292867},{"time":1788800040,"open":5973343.47292867,"high":5983792.950060339,"low":5971166.320455638,"close":5972572.430659596},{"time":1788800100,"open":5897041.68974055,"high":5907075.088942896,"low":5895280.1571082305,"close":5897226.99848156},{"time":1788800160,"open":5897226.99848156,"high":5906104.525171503,"low":5895039.135138808,"close":5896644.203612987},{"time":1788800220,"open":5896644.203612987,"high":5907373.723949477,"low":5894797.740427273,"close":5897450.958608012},{"time":1788800280,"open":5897450.958608012,"high":5908269.628969223,"low":5893842.88671203,"close":5896714.470786237},{"time":1788800340,"open":5896714.470786237,"high":5907970.993962641,"low":5894430.937822748,"close":5897529.938283795},{"time":1788800400,"open":5897529.715416575,"high":5908269.405696152,"low":5896952.539260959,"close":5898304.066362979},{"time":1788800460,"open":5898304.066362979,"high":5907448.159459086,"low":5895823.708434853,"close":5898225.592933753},{"time":1788800520,"open":5898225.592933753,"high":5907224.183212614,"low":5896094.362294379,"close":5897943.610777848},{"time":1788800580,"open":5897943.610777848,"high":5909314.62817969,"low":5896651.246020518,"close":5898220.579854191},{"time":1788800640,"open":5898220.579854191,"high":5907149.52446379,"low":5896909.732131544,"close":5898411.643626745},{"time":1788800700,"open":5898411.567063595,"high":5911703.631406379,"low":5897110.158598682,"close":5900028.828448398},{"time":1788800760,"open":5900028.828448398,"high":5911852.948902089,"low":5897345.810910288,"close":5900985.037035884},{"time":1788800820,"open":5900985.037035884,"high":5912375.560137074,"low":5899363.715510727,"close":5902319.65880521},{"time":1788800880,"open":5902319.65880521,"high":5914018.052589885,"low":5900640.549346932,"close":5902199.990447705},{"time":1788800940,"open":5902199.990447705,"high":5913196.80636348,"low":5901001.163643773,"close":5903398.610437936},{"time":1788801000,"open":5903398.970688044,"high":5914690.342259735,"low":5901381.169784085,"close":5903678.304050378},{"time":1788801060,"open":5903678.304050378,"high":5919710.730034672,"low":5903138.125511625,"close":5904593.311539202},{"time":1788801120,"open":5904593.311539202,"high":5914615.683507324,"low":5903105.543648114,"close":5905046.493325449},{"time":1788801180,"open":5905046.493325449,"high":5916108.858555545,"low":5903105.543648114,"close":5905726.011090976},{"time":1788801240,"open":5905726.011090976,"high":5919393.8436616305,"low":5905726.011090976,"close":5907866.17481054},{"time":1788801300,"open":5907866.202556038,"high":5916482.180103563,"low":5903993.118660128,"close":5906544.624608042},{"time":1788801360,"open":5906544.624608042,"high":5917004.791372894,"low":5904782.024048469,"close":5906783.78376833},{"time":1788801420,"open":5906783.78376833,"high":5916631.497609086,"low":5905566.585391521,"close":5907427.989648432},{"time":1788801480,"open":5907427.989648432,"high":5917004.791372894,"low":5906199.719968129,"close":5907580.404704506},{"time":1788801540,"open":5907580.404704506,"high":5916258.203845277,"low":5905419.604995378,"close":5906911.262070217},{"time":1788801600,"open":5906910.872632806,"high":5917377.695009222,"low":5906412.270272669,"close":5908118.012264993},{"time":1788801660,"open":5908118.012264993,"high":5918572.234974654,"low":5903213.705542331,"close":5906752.124253648},{"time":1788801720,"open":5906752.124253648,"high":5916705.766278667,"low":5903668.578012133,"close":5906081.582565647},{"time":1788801780,"open":5906081.582565647,"high":5916033.837548112,"low":5904116.945422196,"close":5906540.995891005},{"time":1788801840,"open":5906540.995891005,"high":5914242.027599964,"low":5902739.002356728,"close":5904702.033255813},{"time":1788801900,"open":5924079.2356873015,"high":5934998.804553049,"low":5921552.560769559,"close":5923826.405511811},{"time":1788801960,"open":5923826.405511811,"high":5933500.729509304,"low":5922117.836391386,"close":5923680.645538237},{"time":1788802020,"open":5923680.645538237,"high":5933725.440765866,"low":5922075.0359243415,"close":5924308.825719641},{"time":1788802080,"open":5924308.825719641,"high":5936421.975844606,"low":5922528.144157271,"close":5925909.074885627},{"time":1788802140,"open":5925909.074885627,"high":5936646.687101167,"low":5923540.41815782,"close":5926033.239878173},{"time":1788802200,"open":5926033.118133636,"high":5934099.837616542,"low":5923755.711007636,"close":5925384.261051287},{"time":1788802260,"open":5925384.261051287,"high":5933200.992608761,"low":5923761.63647726,"close":5925345.258318333},{"time":1788802320,"open":5925345.258318333,"high":5933725.318863301,"low":5922876.02420999,"close":5924851.478342866},{"time":1788802380,"open":5924851.478342866,"high":5934174.74136719,"low":5922458.149627085,"close":5924765.261764216},{"time":1788802440,"open":5924765.261764216,"high":5932152.340099684,"low":5920929.956118553,"close":5923045.54637958},{"time":1788802500,"open":5923045.635010737,"high":5931478.29510119,"low":5921524.272881164,"close":5922765.903592505},{"time":1788802560,"open":5922765.903592505,"high":5934549.348923728,"low":5919952.26243065,"close":5922898.798270216},{"time":1788802620,"open":5922898.798270216,"high":5934099.926413112,"low":5922898.798270216,"close":5924905.684701408},{"time":1788802680,"open":5924905.684701408,"high":5936646.6539732665,"low":5923496.326806301,"close":5925709.696081305},{"time":1788802740,"open":5925709.696081305,"high":5936796.461476805,"low":5923902.452544726,"close":5926640.099826664},{"time":1788802800,"open":5926639.7336658165,"high":5937470.228412748,"low":5923944.214831725,"close":5926337.4454787215},{"time":1788802860,"open":5926337.4454787215,"high":5937919.650895597,"low":5925447.627240559,"close":5927145.959940454},{"time":1788802920,"open":5927145.959940454,"high":5938743.592114153,"low":5925398.951859655,"close":5928361.754843349},{"time":1788802980,"open":5928361.754843349,"high":5938069.45838988,"low":5925648.295251308,"close":5928211.344044971},{"time":1788803040,"open":5928211.344044971,"high":5936721.190941333,"low":5926119.522449129,"close":5926974.999040167},{"time":1788803100,"open":5918815.125304524,"high":5929894.3105240995,"low":5917753.628877449,"close":5919719.847700806},{"time":1788803160,"open":5919719.847700806,"high":5929445.506776898,"low":5918331.7744298745,"close":5920355.348899649},{"time":1788803220,"open":5920355.348899649,"high":5930717.11739397,"low":5918437.045140458,"close":5920397.001541184},{"time":1788803280,"open":5920397.001541184,"high":5928398.298033428,"low":5917581.257261364,"close":5919557.486989005},{"time":1788803340,"open":5919557.486989005,"high":5930492.715520369,"low":5917550.008885826,"close":5919453.272637014},{"time":1788803400,"open":5919453.109241148,"high":5932362.5673815,"low":5919453.109241148,"close":5922084.436725761},{"time":1788803460,"open":5922084.436725761,"high":5934232.582943222,"low":5919922.3020620765,"close":5923169.135191102},{"time":1788803520,"open":5923169.135191102,"high":5933783.779208408,"low":5920716.110463101,"close":5923561.770590504},{"time":1788803580,"open":5923561.770590504,"high":5932287.766759031,"low":5920718.1315840855,"close":5922201.35661086},{"time":1788803640,"open":5922201.35661086,"high":5932811.371116313,"low":5919552.872212993,"close":5922844.928144604},{"time":1788803700,"open":5922845.126822681,"high":5930567.551379369,"low":5918956.508525808,"close":5920597.260281116},{"time":1788803760,"open":5920597.260281116,"high":5930866.753879281,"low":5920123.331579344,"close":5921534.797846008},{"time":1788803820,"open":5921534.797846008,"high":5930118.747629501,"low":5919639.701284119,"close":5920726.174797895},{"time":1788803880,"open":5920726.174797895,"high":5932213.165128885,"low":5918922.03598091,"close":5920444.863738314},{"time":1788803940,"open":5920444.863738314,"high":5931315.5576291485,"low":5920444.863738314,"close":5921631.869158325},{"time":1788804000,"open":5921631.653879097,"high":5934307.366888219,"low":5920395.480459308,"close":5923710.160710756},{"time":1788804060,"open":5923710.160710756,"high":5932512.151954011,"low":5921519.887365477,"close":5923182.698018913},{"time":1788804120,"open":5923182.698018913,"high":5930941.33888658,"low":5919261.165244534,"close":5921986.373820288},{"time":1788804180,"open":5921986.373820288,"high":5929819.329552701,"low":5918927.367015809,"close":5920652.548339334},{"time":1788804240,"open":5920652.548339334,"high":5930043.731419477,"low":5841616.246558477,"close":5918378.522549664},{"time":1788804300,"open":5886878.507562903,"high":5898407.2269488685,"low":5886878.507562903,"close":5889046.316595036},{"time":1788804360,"open":5889046.316595036,"high":5900341.692025759,"low":5886744.631534932,"close":5889662.157938461},{"time":1788804420,"open":5889662.157938461,"high":5902573.76711448,"low":5887817.823770033,"close":5890352.66278658},{"time":1788804480,"open":5890352.66278658,"high":5899448.861990272,"low":5885732.869808361,"close":5888784.154058753},{"time":1788804540,"open":5888784.154058753,"high":5899672.069499143,"low":5886109.768902421,"close":5888296.333952249},{"time":1788804600,"open":5888296.211356741,"high":5899671.946666791,"low":5886740.757929505,"close":5889349.701165162},{"time":1788804660,"open":5889349.701165162,"high":5900118.361675241,"low":5887428.718491878,"close":5890020.391888365},{"time":1788804720,"open":5890020.391888365,"high":5900862.386689323,"low":5889386.611331423,"close":5891655.541678476},{"time":1788804780,"open":5891655.541678476,"high":5900862.386689323,"low":5886622.027869784,"close":5890155.541293473},{"time":1788804840,"open":5890155.541293473,"high":5898481.506644259,"low":5887463.721612077,"close":5889585.840743969},{"time":1788804900,"open":5889585.95620283,"high":5899448.854814779,"low":5888312.112145823,"close":5888986.442789727},{"time":1788804960,"open":5888986.442789727,"high":5899225.647306179,"low":5888453.051763615,"close":5890164.298823867},{"time":1788805020,"open":5890164.298823867,"high":5899076.842300445,"low":5887313.8290265,"close":5890091.881651621},{"time":1788805080,"open":5890091.881651621,"high":5898704.829786111,"low":5887508.345151118,"close":5889728.81086686},{"time":1788805140,"open":5889728.81086686,"high":5900862.502369249,"low":5887573.637365573,"close":5890862.7027757475},{"time":1788805200,"open":5890862.615343238,"high":5899523.169756596,"low":5888963.732959401,"close":5891379.863675199},{"time":1788805260,"open":5891379.863675199,"high":5899523.169756596,"low":5889087.990419408,"close":5890603.207574079},{"time":1788805320,"open":5890603.207574079,"high":5899523.169756596,"low":5886833.076086136,"close":5889986.514507654},{"time":1788805380,"open":5889986.514507654,"high":5896844.679693144,"low":5884308.278535664,"close":5888175.324873809},{"time":1788805440,"open":5888175.324873809,"high":5895654.239664943,"low":5884835.177268575,"close":5887503.871544854},{"time":1788805500,"open":5887503.863727899,"high":5898853.539408709,"low":5885615.009563412,"close":5888376.03776575},{"time":1788805560,"open":5888376.03776575,"high":5897663.0993820885,"low":5886016.697888562,"close":5887985.662422001},{"time":1788805620,"open":5887985.662422001,"high":5896770.269362124,"low":5884252.616658575,"close":5887061.863169391},{"time":1788805680,"open":5887061.863169391,"high":5895505.42683384,"low":5884608.019795598,"close":5886853.6595534505},{"time":1788805740,"open":5886853.6595534505,"high":5895579.829335503,"low":5885022.36541566,"close":5886957.350406504},{"time":1788805800,"open":5886957.368106465,"high":5895728.6520651635,"low":5884074.575251196,"close":5887175.376176175},{"time":1788805860,"open":5887175.376176175,"high":5894984.627046288,"low":5884335.06529691,"close":5886163.16268793},{"time":1788805920,"open":5886163.16268793,"high":5894984.627046288,"low":5882843.919259272,"close":5885265.596265398},{"time":1788805980,"open":5885265.596265398,"high":5893050.161997214,"low":5882135.8185196,"close":5884609.908181339},{"time":1788806040,"open":5884609.908181339,"high":5894389.407031189,"low":5881376.826049171,"close":5882414.294136506},{"time":1788806100,"open":5919079.372930167,"high":5933375.1142610265,"low":5919079.372930167,"close":5922070.588246866},{"time":1788806160,"open":5922070.588246866,"high":5933599.713018712,"low":5920722.422511489,"close":5923079.047205904},{"time":1788806220,"open":5923079.047205904,"high":5931578.324199549,"low":5919645.307320818,"close":5921929.869084215},{"time":1788806280,"open":5921929.869084215,"high":5930006.1328957565,"low":5919214.354293793,"close":5921202.169393115},{"time":1788806340,"open":5921202.169393115,"high":5930380.464158565,"low":5918801.838509818,"close":5921401.480753515},{"time":1788806400,"open":5921401.233000711,"high":5930005.884782932,"low":5919565.405235045,"close":5921666.713268645},{"time":1788806460,"open":5921666.713268645,"high":5930155.61728179,"low":5919436.28514907,"close":5922005.657523823},{"time":1788806520,"open":5922005.657523823,"high":5934348.127249821,"low":5920052.089446139,"close":5923066.877505706},{"time":1788806580,"open":5923066.877505706,"high":5933374.866007242,"low":5920152.942687728,"close":5923417.120732473},{"time":1788806640,"open":5923417.120732473,"high":5934572.725998109,"low":5921055.607255277,"close":5924288.851991853},{"time":1788806700,"open":5904951.005512967,"high":5914081.983168275,"low":5903148.9650480235,"close":5905810.9147508005},{"time":1788806760,"open":5905810.9147508005,"high":5913783.495673225,"low":5902771.404261751,"close":5905420.4219120145},{"time":1788806820,"open":5905420.4219120145,"high":5914156.605042038,"low":5902259.255455857,"close":5905505.162034223},{"time":1788806880,"open":5905505.162034223,"high":5916022.151886098,"low":5902391.6777523225,"close":5905826.906529026},{"time":1788806940,"open":5905826.906529026,"high":5919678.623700458,"low":5903301.894342685,"close":5908312.456676722},{"time":1788807000,"open":5908312.49536889,"high":5919604.04059281,"low":5906999.174862282,"close":5909984.9760618415},{"time":1788807060,"open":5909984.9760618415,"high":5919305.553095806,"low":5905884.5407494875,"close":5908339.806728661},{"time":1788807120,"open":5908339.806728661,"high":5924309.614569378,"low":5907891.325143959,"close":5910442.030152989},{"time":1788807180,"open":5910442.030152989,"high":5919902.528089815,"low":5907282.078595457,"close":5910574.104202025},{"time":1788807240,"open":5910574.104202025,"high":5918857.821850299,"low":5908801.358037136,"close":5910530.8417020375},{"time":1788807300,"open":5888204.770479874,"high":5896500.296811747,"low":5886203.0677051265,"close":5888861.166895873},{"time":1788807360,"open":5888861.166895873,"high":5895979.916796143,"low":5882258.852986203,"close":5887619.493976138},{"time":1788807420,"open":5887619.493976138,"high":5894270.096744873,"low":5881615.682102841,"close":5884293.038652845},{"time":1788807480,"open":5884293.038652845,"high":5896500.296811747,"low":5883140.514428637,"close":5886909.988761825},{"time":1788807540,"open":5886909.988761825,"high":5895162.176771622,"low":5883762.150108811,"close":5885914.032611419},{"time":1788807600,"open":5885913.846719996,"high":5895087.650588239,"low":5883889.344110349,"close":5886734.969573559},{"time":1788807660,"open":5886734.969573559,"high":5893600.850590613,"low":5883055.683821565,"close":5886108.834309879},{"time":1788807720,"open":5886108.834309879,"high":5894567.270589069,"low":5882791.968510155,"close":5884990.28746212},{"time":1788807780,"open":5884990.28746212,"high":5892857.4505918,"low":5876739.795217533,"close":5883261.85019943},{"time":1788807840,"open":5883261.85019943,"high":5895161.99058812,"low":5881816.197612349,"close":5884540.855603919},{"time":1788807900,"open":5933420.377062891,"high":5943605.0332531575,"low":5931655.419860718,"close":5934185.2079165075},{"time":1788807960,"open":5934185.2079165075,"high":5943305.203253876,"low":5932221.023484666,"close":5934427.476669848},{"time":1788808020,"open":5934427.476669848,"high":5942630.5857554935,"low":5931585.994433224,"close":5934397.806174444},{"time":1788808080,"open":5934397.806174444,"high":5942555.628255673,"low":5931105.991134235,"close":5933324.986073946},{"time":1788808140,"open":5933324.986073946,"high":5942180.840756571,"low":5929853.439391726,"close":5932577.225794631},{"time":1788808200,"open":5932577.397501006,"high":5943080.502764781,"low":5930324.898396772,"close":5933118.003155631},{"time":1788808260,"open":5933118.003155631,"high":5941056.650211056,"low":5930772.929610302,"close":5932803.480488029},{"time":1788808320,"open":5932803.480488029,"high":5940906.735207076,"low":5931290.276971677,"close":5932797.067412229},{"time":1788808380,"open":5932797.067412229,"high":5941356.480219015,"low":5930890.7367548235,"close":5932824.47404075},{"time":1788808440,"open":5932824.47404075,"high":5941131.607713046,"low":5931416.390958952,"close":5933161.731925808},{"time":1788808500,"open":5922970.410936005,"high":5931001.425711249,"low":5921246.4937823145,"close":5923263.502510347},{"time":1788808560,"open":5923263.502510347,"high":5933096.6306660175,"low":5921814.795881759,"close":5923725.563714641},{"time":1788808620,"open":5923725.563714641,"high":5932647.658175711,"low":5921235.656085015,"close":5923492.852164787},{"time":1788808680,"open":5923492.852164787,"high":5932647.658175711,"low":5922155.365100486,"close":5924237.925046385},{"time":1788808740,"open":5924237.925046385,"high":5932722.486924095,"low":5921935.8960091015,"close":5923859.891719019},{"time":1788808800,"open":5923860.091566073,"high":5932872.344571955,"low":5921743.540087581,"close":5923767.568224501},{"time":1788808860,"open":5923767.568224501,"high":5934817.892095589,"low":5922119.551278216,"close":5924525.927029609},{"time":1788808920,"open":5924525.927029609,"high":5936538.953366497,"low":5924034.883249885,"close":5926819.3034171555},{"time":1788808980,"open":5926819.3034171555,"high":5936239.63836286,"low":5925366.199717066,"close":5927919.615989297},{"time":1788809040,"open":5927919.615989297,"high":5938484.500890131,"low":5925585.3312745625,"close":5927997.8318393165},{"time":1788809100,"open":5926017.384624731,"high":5935453.297724919,"low":5923212.139877897,"close":5926098.36230615},{"time":1788809160,"open":5926098.36230615,"high":5933732.811432461,"low":5923282.510970712,"close":5924999.180931416},{"time":1788809220,"open":5924999.180931416,"high":5935453.297724919,"low":5923522.14275012,"close":5925677.347638801},{"time":1788809280,"open":5925677.347638801,"high":5934854.867710151,"low":5923494.139812617,"close":5925820.180161438},{"time":1788809340,"open":5925820.180161438,"high":5934854.867710151,"low":5923116.274225652,"close":5925666.940616396},{"time":1788809400,"open":5925666.813705642,"high":5936650.0306084715,"low":5924424.370497295,"close":5926505.145998995},{"time":1788809460,"open":5926505.145998995,"high":5937547.675611399,"low":5924551.140654106,"close":5926883.891544445},{"time":1788809520,"open":5926883.891544445,"high":5946823.340641645,"low":5925511.682270075,"close":5932581.261067156},{"time":1788809580,"open":5932581.261067156,"high":5943008.349379205,"low":5930112.808924847,"close":5932550.851898149},{"time":1788809640,"open":5932550.851898149,"high":5949634.241898154,"low":5930528.110884109,"close":5933884.7238767175},{"time":1788809700,"open":5922332.8825386865,"high":5937635.37095238,"low":5920756.9635131145,"close":5925331.793426103},{"time":1788809760,"open":5925331.793426103,"high":5936814.131573013,"low":5923181.455590105,"close":5926456.294742082},{"time":1788809820,"open":5926456.294742082,"high":5935320.969065072,"low":5922595.855396204,"close":5925578.364667341},{"time":1788809880,"open":5925578.364667341,"high":5933454.515930146,"low":5922646.440354297,"close":5924869.654743559},{"time":1788809940,"open":5924869.654743559,"high":5934350.41343491,"low":5922456.051709628,"close":5924498.029992601},{"time":1788810000,"open":5924498.228491805,"high":5931588.261531973,"low":5921944.722312384,"close":5923475.524139612},{"time":1788810060,"open":5923475.524139612,"high":5932334.842810959,"low":5919947.474892991,"close":5922852.860160515},{"time":1788810120,"open":5922852.860160515,"high":5931588.261531973,"low":5920552.257340752,"close":5922303.938329285},{"time":1788810180,"open":5922303.938329285,"high":5930841.680252989,"low":5921067.824503034,"close":5922843.8232855005},{"time":1788810240,"open":5922843.8232855005,"high":5930841.680252989,"low":5921214.663187193,"close":5922568.937319856},{"time":1788810300,"open":5939971.736090907,"high":5949466.827580984,"low":5938263.513084276,"close":5940197.315196789},{"time":1788810360,"open":5940197.315196789,"high":5950889.500125838,"low":5937532.197392151,"close":5940622.414106782},{"time":1788810420,"open":5940622.414106782,"high":5948268.78754321,"low":5938259.735767214,"close":5939847.395982989},{"time":1788810480,"open":5939847.395982989,"high":5948268.78754321,"low":5938255.303611927,"close":5939799.128026478},{"time":1788810540,"open":5939799.128026478,"high":5950964.3776282,"low":5937698.059873756,"close":5940373.177401973},{"time":1788810600,"open":5940372.98110873,"high":5951712.955983847,"low":5939591.09244437,"close":5941838.459330213},{"time":1788810660,"open":5941838.459330213,"high":5951263.690984528,"low":5939819.476450595,"close":5941944.406859234},{"time":1788810720,"open":5941944.406859234,"high":5951862.71098362,"low":5940201.70809798,"close":5942206.448007124},{"time":1788810780,"open":5942206.448007124,"high":5952012.465983394,"low":5940312.399881026,"close":5942283.358534916},{"time":1788810840,"open":5942283.358534916,"high":5951862.71098362,"low":5939415.194040118,"close":5941655.0960094165},{"time":1788810900,"open":5921767.595560485,"high":5929478.357429114,"low":5918702.580137543,"close":5921996.437679374},{"time":1788810960,"open":5921996.437679374,"high":5929776.8649293315,"low":5918954.754532654,"close":5920496.569913854},{"time":1788811020,"open":5920496.569913854,"high":5930000.745554494,"low":5919366.258426351,"close":5921170.284146047},{"time":1788811080,"open":5921170.284146047,"high":5928732.088678573,"low":5918457.72736882,"close":5920201.263247146},{"time":1788811140,"open":5920201.263247146,"high":5931418.656180523,"low":5918474.864853918,"close":5920890.801422944},{"time":1788811200,"open":5920890.653360888,"high":5932612.537826208,"low":5919729.497970124,"close":5921942.667811231},{"time":1788811260,"open":5921942.667811231,"high":5930597.6122501325,"low":5919210.249680064,"close":5921804.467522067},{"time":1788811320,"open":5921804.467522067,"high":5929403.582279124,"low":5918744.6790841855,"close":5920792.206976257},{"time":1788811380,"open":5920792.206976257,"high":5929552.836025501,"low":5917663.537574684,"close":5920096.106563973},{"time":1788811440,"open":5920096.106563973,"high":5928358.8060544925,"low":5917039.335964514,"close":5919322.770109822},{"time":1788811500,"open":5934244.777122349,"high":5940834.696992356,"low":5928013.335567418,"close":5931418.509484396},{"time":1788811560,"open":5931418.509484396,"high":5938814.69199508,"low":5927059.675175915,"close":5929183.579551982},{"time":1788811620,"open":5929183.579551982,"high":5935522.831999516,"low":5925229.776322513,"close":5927103.87887528},{"time":1788811680,"open":5927103.87887528,"high":5938814.69199508,"low":5924053.742682755,"close":5927289.1784281805},{"time":1788811740,"open":5927289.1784281805,"high":5937617.651996693,"low":5926302.631411944,"close":5928640.937012283},{"time":1788811800,"open":5928640.888265258,"high":5936570.193185883,"low":5924975.3139008805,"close":5926814.392356695},{"time":1788811860,"open":5926814.392356695,"high":5936270.933188747,"low":5926437.763143529,"close":5927939.778414517},{"time":1788811920,"open":5927939.778414517,"high":5935223.52319877,"low":5923613.790051702,"close":5926488.568573513},{"time":1788811980,"open":5926488.568573513,"high":5936046.488190894,"low":5924868.255039595,"close":5926465.728922876},{"time":1788812040,"open":5926465.728922876,"high":5936495.378186598,"low":5924140.823973471,"close":5925665.712896735},{"time":1788812100,"open":5989821.215002488,"high":5999785.005006242,"low":5988508.491222324,"close":5990758.524244504},{"time":1788812160,"open":5990758.524244504,"high":6000087.505006494,"low":5988466.680012318,"close":5990312.298349315},{"time":1788812220,"open":5990312.298349315,"high":6000087.505006494,"low":5989796.881745565,"close":5991052.842126809},{"time":1788812280,"open":5991052.842126809,"high":6000995.005007251,"low":5990096.136672007,"close":5991377.670119212},{"time":1788812340,"open":5991377.670119212,"high":6001600.005007756,"low":5991377.670119212,"close":5992775.950609113},{"time":1788812400,"open":5992776.059341996,"high":6000692.6138835205,"low":5989323.825104741,"close":5991269.236038517},{"time":1788812460,"open":5991269.236038517,"high":6000087.613872038,"low":5988572.046755827,"close":5990333.501049634},{"time":1788812520,"open":5990333.501049634,"high":5997667.61382611,"low":5986308.431677346,"close":5988747.943559881},{"time":1788812580,"open":5988747.943559881,"high":5996230.738798841,"low":5985553.723770476,"close":5986939.549551858},{"time":1788812640,"open":5986939.549551858,"high":5998575.113843333,"low":5985722.390553788,"close":5988178.507463327},{"time":1788812700,"open":5988277.564243937,"high":5997918.080080899,"low":5987078.066984403,"close":5989066.141298837},{"time":1788812760,"open":5989066.141298837,"high":5997161.817556618,"low":5987279.652557257,"close":5987468.4994673785},{"time":1788812820,"open":5987468.4994673785,"high":5998296.211343041,"low":5987415.946838712,"close":5988484.719321417},{"time":1788812880,"open":5988484.719321417,"high":5997918.080080899,"low":5988146.557030872,"close":5989234.373533567},{"time":1788812940,"open":5989234.373533567,"high":5997691.201323615,"low":5988230.161423546,"close":5989218.362960913},{"time":1788813000,"open":5989217.994085474,"high":5999430.235625053,"low":5988312.455411615,"close":5989418.594174713},{"time":1788813060,"open":5989418.594174713,"high":5998749.59939512,"low":5988501.675863695,"close":5989911.794205047},{"time":1788813120,"open":5989911.794205047,"high":6000867.13433269,"low":5988128.02385616,"close":5989870.0233584205},{"time":1788813180,"open":5989870.0233584205,"high":5999354.609377283,"low":5989762.3181309905,"close":5990728.216614067},{"time":1788813240,"open":5990728.216614067,"high":5999354.609377283,"low":5988818.623734973,"close":5991159.654518398},{"time":1788813300,"open":5991258.647516968,"high":5999604.992777264,"low":5988990.781395962,"close":5990664.377389761},{"time":1788813360,"open":5990664.377389761,"high":5999604.992777264,"low":5988151.633597779,"close":5990462.2560726665},{"time":1788813420,"open":5990462.2560726665,"high":5998697.462808988,"low":5988074.742609426,"close":5989743.354550676},{"time":1788813480,"open":5989743.354550676,"high":5998016.815332781,"low":5988556.178594444,"close":5989517.710922942},{"time":1788813540,"open":5989517.710922942,"high":5990946.400604934,"low":5987529.964968091,"close":5989288.470616064},{"time":1788813600,"open":5989288.618570607,"high":5990923.860350667,"low":5988306.50641546,"close":5989728.984075838},{"time":1788813660,"open":5989728.984075838,"high":5999907.650983556,"low":5987868.658596207,"close":5989855.913362025},{"time":1788813720,"open":5989855.913362025,"high":5999000.120992862,"low":5987255.875832271,"close":5989849.35224411},{"time":1788813780,"open":5989849.35224411,"high":5998470.728498289,"low":5987074.229413882,"close":5989142.436782377},{"time":1788813840,"open":5989142.436782377,"high":5996958.178513797,"low":5984932.713636438,"close":5987070.337881197},{"time":1788813900,"open":5998351.311222526,"high":6008485.092742888,"low":5994884.378053581,"close":5998347.0606172895},{"time":1788813960,"open":5998347.0606172895,"high":6009545.8727186555,"low":5995386.338287867,"close":5999015.980697163},{"time":1788814020,"open":5999015.980697163,"high":6007803.162758466,"low":5997488.742370359,"close":5999383.566138123},{"time":1788814080,"open":5999383.566138123,"high":6011667.432670191,"low":5997125.626838753,"close":6000212.709863575},{"time":1788814140,"open":6000212.709863575,"high":6011591.662671922,"low":5998221.3275011545,"close":6001073.837259194},{"time":1788814200,"open":6001074.192931459,"high":6011137.398951,"low":6000317.912446796,"close":6002292.33316771},{"time":1788814260,"open":6002292.33316771,"high":6013031.649019997,"low":6000605.427298462,"close":6003669.21011436},{"time":1788814320,"open":6003669.21011436,"high":6012273.948992398,"low":6001467.360350936,"close":6003801.008059025},{"time":1788814380,"open":6003801.008059025,"high":6012198.178989638,"low":5999984.962252088,"close":6003152.68826588},{"time":1788814440,"open":6003152.68826588,"high":6009394.688887523,"low":5998151.078866453,"close":6000295.832108004},{"time":1788814500,"open":5996583.6292383205,"high":6007645.658107836,"low":5995116.850944185,"close":5997622.263468673},{"time":1788814560,"open":5997622.263468673,"high":6006964.149972629,"low":5997622.263468673,"close":5999252.34674943},{"time":1788814620,"open":5999252.34674943,"high":6007721.381233971,"low":5996703.979208799,"close":5998707.698194082},{"time":1788814680,"open":5998707.698194082,"high":6006055.472459018,"low":5996434.581530505,"close":5998282.01819613},{"time":1788814740,"open":5998282.01819613,"high":6007115.596224897,"low":5996439.774551006,"close":5998420.390038008},{"time":1788814800,"open":5998420.116272577,"high":6009008.400129576,"low":5996790.290756646,"close":5998998.082249697},{"time":1788814860,"open":5998998.082249697,"high":6008478.338270828,"low":5998600.294628052,"close":6000204.099797076},{"time":1788814920,"open":6000204.099797076,"high":6009614.185111001,"low":5997271.245319224,"close":5999808.387691507},{"time":1788814980,"open":5999808.387691507,"high":6007796.8301667245,"low":5997371.587447483,"close":5998984.265035723},{"time":1788815040,"open":5998984.265035723,"high":6007872.553289402,"low":5997072.6243774025,"close":5999129.910450437},{"time":1788815100,"open":5999278.829625121,"high":6007188.71446048,"low":5996725.034257867,"close":5998780.044125893},{"time":1788815160,"open":5998780.044125893,"high":6006204.289429432,"low":5996294.725288312,"close":5998232.168471424},{"time":1788815220,"open":5998232.168471424,"high":6005674.214412714,"low":5995657.760056955,"close":5997738.403064033},{"time":1788815280,"open":5997738.403064033,"high":6004462.614374502,"low":5995703.662725932,"close":5996533.84532655},{"time":1788815340,"open":5996533.84532655,"high":6004992.68939122,"low":5994909.578462743,"close":5996764.629318991},{"time":1788815400,"open":5996764.510424888,"high":6004462.495327775,"low":5994072.267956079,"close":5996470.426326873},{"time":1788815460,"open":5996470.426326873,"high":6006885.695356158,"low":5995610.2756544985,"close":5997096.881483978},{"time":1788815520,"open":5997096.881483978,"high":6005598.37034108,"low":5996262.125485388,"close":5997456.62092574},{"time":1788815580,"open":5997456.62092574,"high":6005749.820342854,"low":5994509.980740878,"close":5996125.451321324},{"time":1788815640,"open":5996125.451321324,"high":6009460.345386313,"low":5996125.451321324,"close":5999226.251111166},{"time":1788815700,"open":5996255.5007601725,"high":6006787.277236082,"low":5991508.208678239,"close":5997093.00722439},{"time":1788815760,"open":5997093.00722439,"high":6002775.839592677,"low":5993567.434487113,"close":5995093.738635594},{"time":1788815820,"open":5995093.738635594,"high":6003759.777127852,"low":5993693.530882581,"close":5995688.092064074},{"time":1788815880,"open":5995688.092064074,"high":6002397.402079148,"low":5993017.331409935,"close":5995069.225021367},{"time":1788815940,"open":5995069.225021367,"high":6006181.777214435,"low":5993179.488550857,"close":5995894.052498741},{"time":1788816000,"open":5995893.913153554,"high":6004440.825108386,"low":5995241.336511854,"close":5996918.965557859},{"time":1788816060,"open":5996918.965557859,"high":6006862.825138682,"low":5995469.2011339655,"close":5997519.465516606},{"time":1788816120,"open":5997519.465516606,"high":6005273.3876188,"low":5996233.282522476,"close":5997145.4081505425},{"time":1788816180,"open":5997145.4081505425,"high":6004516.512609332,"low":5996029.861580047,"close":5997257.569027644},{"time":1788816240,"open":5997257.569027644,"high":6004516.512609332,"low":5996378.9220451,"close":5997412.517412501},{"time":1788816300,"open":5995530.748461828,"high":6004297.117249916,"low":5993390.023545328,"close":5995333.320186777},{"time":1788816360,"open":5995333.320186777,"high":6002632.514684489,"low":5992061.863785832,"close":5994530.196384451},{"time":1788816420,"open":5994530.196384451,"high":6001800.213401775,"low":5992247.287923451,"close":5993940.677447781},{"time":1788816480,"open":5993940.677447781,"high":6001800.213401775,"low":5991909.321566796,"close":5993805.979441366},{"time":1788816540,"open":5993805.979441366,"high":6001648.885895827,"low":5992090.1221363675,"close":5993479.902993315},{"time":1788816600,"open":5993479.8776150085,"high":6002405.498009467,"low":5992342.660377429,"close":5993859.2935021175},{"time":1788816660,"open":5993859.2935021175,"high":6001875.851740892,"low":5992151.5626187865,"close":5993709.475134796},{"time":1788816720,"open":5993709.475134796,"high":6001119.214214356,"low":5990703.9702677475,"close":5993259.984104369},{"time":1788816780,"open":5993259.984104369,"high":6000740.8954510875,"low":5990224.842416135,"close":5992191.374609576},{"time":1788816840,"open":5992191.374609576,"high":5999454.611655977,"low":5990040.489914508,"close":5991789.951508202},{"time":1788816900,"open":5986444.234714745,"high":5995991.962841387,"low":5983202.063389068,"close":5985434.7749377955},{"time":1788816960,"open":5985434.7749377955,"high":5994782.422882167,"low":5983801.519370638,"close":5985738.613060509},{"time":1788817020,"open":5985738.613060509,"high":5995311.596614325,"low":5984975.428227217,"close":5986686.819417387},{"time":1788817080,"open":5986686.819417387,"high":5994933.615377069,"low":5983711.149775666,"close":5986015.202345675},{"time":1788817140,"open":5986015.202345675,"high":5993875.267912752,"low":5985548.428891907,"close":5987035.077300775},{"time":1788817200,"open":5987035.494885706,"high":5994329.263491119,"low":5982098.999497019,"close":5984730.16325899},{"time":1788817260,"open":5984730.16325899,"high":5993346.512205708,"low":5982512.301327831,"close":5984305.333723017},{"time":1788817320,"open":5984305.333723017,"high":5992514.953425745,"low":5984098.264035603,"close":5985548.2260337},{"time":1788817380,"open":5985548.2260337,"high":5996975.132336456,"low":5982951.947928044,"close":5985614.71192758},{"time":1788817440,"open":5985614.71192758,"high":5995009.629765634,"low":5981528.787680801,"close":5984749.670703595},{"time":1788817500,"open":5984749.462004105,"high":5994782.631958096,"low":5982151.929743431,"close":5984724.697663217},{"time":1788817560,"open":5984724.697663217,"high":6017385.910734332,"low":5983869.900744207,"close":5985833.031030741},{"time":1788817620,"open":5985833.031030741,"high":5996067.768209589,"low":5983045.123828253,"close":5986334.307655754},{"time":1788817680,"open":5986334.307655754,"high":5995538.594458974,"low":5983621.110080166,"close":5985655.971290924},{"time":1788817740,"open":5985655.971290924,"high":5994707.035708009,"low":5982800.688312181,"close":5985086.57971511},{"time":1788817800,"open":5985086.431170887,"high":5993270.558208996,"low":5983165.232176519,"close":5985257.804398304},{"time":1788817860,"open":5985257.804398304,"high":5992514.595726881,"low":5982055.352890422,"close":5983743.688986319},{"time":1788817920,"open":5983743.688986319,"high":5992438.99947867,"low":5982103.936407272,"close":5983704.291094258},{"time":1788817980,"open":5983704.291094258,"high":5996143.215641034,"low":5982587.879453329,"close":5985480.361035358},{"time":1788818040,"open":5985480.361035358,"high":5994328.905683957,"low":5982953.819248248,"close":5985163.901316896},{"time":1788818100,"open":5985164.199574341,"high":5994933.97441395,"low":5983227.828759554,"close":5985259.533251429},{"time":1788818160,"open":5985259.533251429,"high":5986639.553646848,"low":5983482.226770632,"close":5984781.517650847},{"time":1788818220,"open":5984781.517650847,"high":5993951.223138227,"low":5983818.8096334115,"close":5985021.268726869},{"time":1788818280,"open":5985021.268726869,"high":5995311.955673844,"low":5983006.9083626345,"close":5985345.518440745},{"time":1788818340,"open":5985345.518440745,"high":5993951.223138227,"low":5976476.393530833,"close":5984729.947037235},{"time":1788818400,"open":5984729.925787588,"high":5991985.699311371,"low":5980321.147123843,"close":5982428.314828223},{"time":1788818460,"open":5982428.314828223,"high":5990700.563032296,"low":5976746.153589937,"close":5981108.497893294},{"time":1788818520,"open":5981108.497893294,"high":5992968.450583604,"low":5974267.357160741,"close":5980736.1889058035},{"time":1788818580,"open":5980736.1889058035,"high":5994026.798107548,"low":5980266.720553439,"close":5983204.626898131},{"time":1788818640,"open":5983204.626898131,"high":5995236.338134913,"low":5982659.776899,"close":5984842.376374295}]},"pricing":{"GMD":"derived"},"outliers_excluded":8,"wicks_clipped":0}