{"as_of":"2026-09-07T10:00:32.463982+00:00","base":"BTC","window_minutes":1440,"series":{"INR":[{"time":1788688800,"open":8008677.358365849,"high":8017900.804144183,"low":8005125.19419551,"close":8008677.358365849},{"time":1788688860,"open":8008677.358365849,"high":8018201.501735378,"low":8006352.937843491,"close":8009206.366957313},{"time":1788688920,"open":8009206.366957313,"high":8020406.617404139,"low":8006852.73698028,"close":8010158.942595577},{"time":1788688980,"open":8010158.942595577,"high":8019905.454752147,"low":8008821.015228775,"close":8010593.631593836},{"time":1788689040,"open":8010593.631593836,"high":8020005.6872825455,"low":8008816.591835515,"close":8010639.105774852},{"time":1788689100,"open":8009681.315507236,"high":8020550.085293485,"low":8006770.910436851,"close":8010757.819650923},{"time":1788689160,"open":8010757.819650923,"high":8020249.423655131,"low":8007480.788506689,"close":8009471.702187658},{"time":1788689220,"open":8009471.702187658,"high":8017142.586725466,"low":8006545.530414649,"close":8009602.913150835},{"time":1788689280,"open":8009602.913150835,"high":8019146.99764783,"low":8007542.623628328,"close":8009327.373498243},{"time":1788689340,"open":8009327.373498243,"high":8017743.910002176,"low":8008426.656263744,"close":8010237.500387804},{"time":1788689400,"open":8009955.717423343,"high":8018363.8161635045,"low":8007585.5510407,"close":8008895.643157526},{"time":1788689460,"open":8008895.643157526,"high":8017562.0799989095,"low":8008256.46920352,"close":8009822.737466948},{"time":1788689520,"open":8009822.737466948,"high":8017461.862978335,"low":8008174.762547098,"close":8009860.6583712995},{"time":1788689580,"open":8009860.6583712995,"high":8017862.7310606325,"low":8008166.855622888,"close":8009866.107215196},{"time":1788689640,"open":8009866.107215196,"high":8017662.2970194835,"low":8008238.709051621,"close":8009794.676954112},{"time":1788689700,"open":7993056.5496301055,"high":8004808.024928111,"low":7992165.703439184,"close":7995015.786541132},{"time":1788689760,"open":7995015.786541132,"high":8004808.024928111,"low":7993554.540861053,"close":7995313.170229771},{"time":1788689820,"open":7995313.170229771,"high":8003507.926175904,"low":7993347.413083681,"close":7995215.25053473},{"time":1788689880,"open":7995215.25053473,"high":8006808.176854582,"low":7993460.701307691,"close":7997299.869640747},{"time":1788689940,"open":7997299.869640747,"high":8007408.222432522,"low":7995682.709643371,"close":7998679.9065364385},{"time":1788690000,"open":7996582.143413768,"high":8006407.96523733,"low":7993107.471409239,"close":7996066.465818629},{"time":1788690060,"open":7996066.465818629,"high":8006407.96523733,"low":7993162.058997668,"close":7996390.159920167},{"time":1788690120,"open":7996390.159920167,"high":8005908.058397506,"low":7993835.782180993,"close":7996224.96427968},{"time":1788690180,"open":7996224.96427968,"high":8006108.021133436,"low":7993749.18601551,"close":7996220.859215837},{"time":1788690240,"open":7996220.859215837,"high":8004708.281981931,"low":7994082.732602916,"close":7996544.694497609},{"time":1788690300,"open":7998094.281186658,"high":8004959.440974316,"low":7994228.745982307,"close":7996699.956637057},{"time":1788690360,"open":7996699.956637057,"high":8005259.443201987,"low":7994409.053805047,"close":7996342.275869762},{"time":1788690420,"open":7996342.275869762,"high":8006459.452112676,"low":7994241.087777454,"close":7996530.960551858},{"time":1788690480,"open":7996530.960551858,"high":8006559.452855233,"low":7995984.479614935,"close":7998012.893502855},{"time":1788690540,"open":7998012.893502855,"high":8006559.452855233,"low":7996122.71173732,"close":7998305.118138136},{"time":1788690600,"open":8002179.683285081,"high":8011338.459261221,"low":7999848.645479015,"close":8002020.872552443},{"time":1788690660,"open":8002020.872552443,"high":8010137.869038288,"low":8000667.294171979,"close":8002301.912785825},{"time":1788690720,"open":8002301.912785825,"high":8010137.869038288,"low":8000360.7594346395,"close":8001898.162261665},{"time":1788690780,"open":8001898.162261665,"high":8009937.770667799,"low":8000508.279856331,"close":8002001.303276648},{"time":1788690840,"open":8002001.303276648,"high":8011238.4100759765,"low":8001488.943275415,"close":8002420.587082003},{"time":1788690900,"open":8001511.288294154,"high":8010328.10933682,"low":7999661.1372698005,"close":8001788.3936041705},{"time":1788690960,"open":8001788.3936041705,"high":8010328.10933682,"low":7999644.810625713,"close":8001703.719903587},{"time":1788691020,"open":8001703.719903587,"high":8009127.655534514,"low":7998443.053861753,"close":8000995.983308666},{"time":1788691080,"open":8000995.983308666,"high":8009327.731168232,"low":7998240.940444664,"close":8000059.054093127},{"time":1788691140,"open":8000059.054093127,"high":8010528.184970538,"low":7998096.84107482,"close":8000110.245507319},{"time":1788691200,"open":7942764.977255009,"high":7952611.636606624,"low":7941936.562105039,"close":7944423.73604307},{"time":1788691260,"open":7944423.73604307,"high":7954200.768443588,"low":7942713.469878878,"close":7944691.08693867},{"time":1788691320,"open":7944691.08693867,"high":7953406.202525106,"low":7943138.020470594,"close":7945067.587578285},{"time":1788691380,"open":7945067.587578285,"high":7956882.428418465,"low":7942996.397955682,"close":7945107.235513331},{"time":1788691440,"open":7945107.235513331,"high":7956187.183239793,"low":7945107.235513331,"close":7947053.20664017},{"time":1788691500,"open":7946664.849306284,"high":7955798.379545892,"low":7945172.860671396,"close":7946727.722135039},{"time":1788691560,"open":7946727.722135039,"high":7955699.063659696,"low":7945321.345411338,"close":7946668.896241089},{"time":1788691620,"open":7946668.896241089,"high":7954407.95713916,"low":7943569.5059294505,"close":7945269.267211418},{"time":1788691680,"open":7945269.267211418,"high":7952719.587073843,"low":7943092.768122398,"close":7943980.391674951},{"time":1788691740,"open":7943980.391674951,"high":7953116.850618623,"low":7942518.042899571,"close":7944492.490460317},{"time":1788691800,"open":7944709.096134092,"high":7953333.6914345855,"low":7943288.455782666,"close":7944667.414451937},{"time":1788691860,"open":7944667.414451937,"high":7954028.921592805,"low":7941888.653884474,"close":7943960.285086965},{"time":1788691920,"open":7943960.285086965,"high":7954028.921592805,"low":7943302.689695377,"close":7944964.572704768},{"time":1788691980,"open":7944964.572704768,"high":7954227.558780868,"low":7943546.657692561,"close":7945005.931263277},{"time":1788692040,"open":7945005.931263277,"high":7954624.833156993,"low":7944264.357693409,"close":7946156.731206751},{"time":1788692100,"open":8015970.258828989,"high":8025214.098352658,"low":8014447.240979308,"close":8016084.880267218},{"time":1788692160,"open":8016084.880267218,"high":8025614.863111186,"low":8013520.371793793,"close":8016542.626032968},{"time":1788692220,"open":8016542.626032968,"high":8026416.392628244,"low":8013332.740535106,"close":8016531.685380601},{"time":1788692280,"open":8016531.685380601,"high":8025715.054300819,"low":8014032.496546612,"close":8017339.665629726},{"time":1788692340,"open":8017339.665629726,"high":8025715.054300819,"low":8012802.519174318,"close":8016256.438588662},{"time":1788692400,"open":8005045.742377992,"high":8012790.2620249335,"low":8001905.462890845,"close":8004553.494561282},{"time":1788692460,"open":8004553.494561282,"high":8011689.700224862,"low":7996369.504176519,"close":8001688.224384407},{"time":1788692520,"open":8001688.224384407,"high":8012290.006661265,"low":7998996.891747281,"close":8002527.1548330635},{"time":1788692580,"open":8002527.1548330635,"high":8012790.2620249335,"low":8000936.914902319,"close":8003673.7269299},{"time":1788692640,"open":8003673.7269299,"high":8013090.415243135,"low":7998470.791054132,"close":8002762.7848841995},{"time":1788692700,"open":8000005.744189226,"high":8008529.5176922595,"low":7995975.183397231,"close":7998705.496230882},{"time":1788692760,"open":7998705.496230882,"high":8009529.683732535,"low":7996243.556324431,"close":7999453.885928264},{"time":1788692820,"open":7999453.885928264,"high":8009629.7003365625,"low":7993791.015259541,"close":7999247.205230416},{"time":1788692880,"open":7999247.205230416,"high":8007029.268631847,"low":7993752.709175611,"close":7997453.73953155},{"time":1788692940,"open":7997453.73953155,"high":8005328.986363379,"low":7992665.112992406,"close":7997039.652884626},{"time":1788693000,"open":7998144.780749756,"high":8007735.655281021,"low":7993795.790728405,"close":7997738.575556416},{"time":1788693060,"open":7997738.575556416,"high":8006735.35102568,"low":7994217.979879966,"close":7998850.807713108},{"time":1788693120,"open":7998850.807713108,"high":8006735.35102568,"low":7992317.604851829,"close":7997061.33141726},{"time":1788693180,"open":7997061.33141726,"high":8008735.9595363615,"low":7991326.883267964,"close":7996143.297489408},{"time":1788693240,"open":7996143.297489408,"high":8008735.9595363615,"low":7994741.43797539,"close":7999813.590320439},{"time":1788693300,"open":8001275.114214885,"high":8033893.296218367,"low":7998683.480552789,"close":8002608.802116692},{"time":1788693360,"open":8002608.802116692,"high":8009698.869997932,"low":7998626.453204485,"close":8002496.1216900125},{"time":1788693420,"open":8002496.1216900125,"high":8010499.2596024675,"low":7998628.845369974,"close":8002798.299352051},{"time":1788693480,"open":8002798.299352051,"high":8008198.139489425,"low":7996941.678524684,"close":8001435.166339081},{"time":1788693540,"open":8001435.166339081,"high":8002523.377193262,"low":7996864.408291906,"close":8000815.504463896},{"time":1788693600,"open":7991926.574489258,"high":8000800.070577594,"low":7984769.457613172,"close":7990619.376591937},{"time":1788693660,"open":7990619.376591937,"high":7995103.630446403,"low":7984553.032155529,"close":7988511.296455654},{"time":1788693720,"open":7988511.296455654,"high":7997702.006646596,"low":7985287.820607059,"close":7989529.111404928},{"time":1788693780,"open":7989529.111404928,"high":7998601.444562047,"low":7985590.604656227,"close":7989584.390861409},{"time":1788693840,"open":7989584.390861409,"high":7997602.069100435,"low":7986099.420331327,"close":7989726.3872059565},{"time":1788693900,"open":7994337.457289349,"high":8003317.631884682,"low":7986877.19919976,"close":7991821.637533277},{"time":1788693960,"open":7991821.637533277,"high":7998317.870754277,"low":7986655.694175767,"close":7989586.702887859},{"time":1788694020,"open":7989586.702887859,"high":8004917.5554464115,"low":7986686.683012676,"close":7992074.860295128},{"time":1788694080,"open":7992074.860295128,"high":8007917.412124655,"low":7991536.287478113,"close":7997828.79194232},{"time":1788694140,"open":7997828.79194232,"high":8003517.622329898,"low":7986155.252699313,"close":7992187.937197985},{"time":1788694200,"open":7988630.4930231515,"high":7996057.057324778,"low":7981582.137118446,"close":7986055.3205494955},{"time":1788694260,"open":7986055.3205494955,"high":7995357.402332263,"low":7983632.597965872,"close":7986975.990371619},{"time":1788694320,"open":7986975.990371619,"high":7996956.613743728,"low":7983741.209909063,"close":7988314.631619811},{"time":1788694380,"open":7988314.631619811,"high":7998555.825155193,"low":7984984.505110444,"close":7989309.601055342},{"time":1788694440,"open":7989309.601055342,"high":8001754.247978123,"low":7987265.550379107,"close":7991801.4723841315},{"time":1788694500,"open":7994781.413383715,"high":8004637.912134133,"low":7986965.04725369,"close":7993721.810032014},{"time":1788694560,"open":7993721.810032014,"high":7999038.585124546,"low":7986714.130736042,"close":7990412.073857849},{"time":1788694620,"open":7990412.073857849,"high":7999138.57310686,"low":7986660.603826262,"close":7990149.05780779},{"time":1788694680,"open":7990149.05780779,"high":7999138.57310686,"low":7986643.874718083,"close":7989956.41025534},{"time":1788694740,"open":7989956.41025534,"high":7998438.657230661,"low":7986485.9752252735,"close":7990357.943337831},{"time":1788694800,"open":7985286.347584156,"high":7993761.630604988,"low":7981566.287461129,"close":7985054.516345328},{"time":1788694860,"open":7985054.516345328,"high":7996459.592604367,"low":7981498.885437006,"close":7986284.6912954645},{"time":1788694920,"open":7986284.6912954645,"high":7995760.120974898,"low":7981690.0626564,"close":7986145.898154507},{"time":1788694980,"open":7986145.898154507,"high":7998458.082974277,"low":7980960.408751606,"close":7986530.236259326},{"time":1788695040,"open":7986530.236259326,"high":7997958.4603818,"low":7984741.590680373,"close":7990003.530701769},{"time":1788695100,"open":7992138.1361108795,"high":7999895.288597446,"low":7985587.295441924,"close":7990719.932455336},{"time":1788695160,"open":7990719.932455336,"high":8001394.556811657,"low":7988296.469404051,"close":7991976.340303811},{"time":1788695220,"open":7991976.340303811,"high":8001394.556811657,"low":7988194.496206395,"close":7992145.054802067},{"time":1788695280,"open":7992145.054802067,"high":8000295.093454569,"low":7988262.222025161,"close":7992021.264876634},{"time":1788695340,"open":7992021.264876634,"high":8000894.800740253,"low":7987980.239453407,"close":7991923.806641145},{"time":1788695400,"open":7996505.346788956,"high":8004181.373026365,"low":7991867.415590667,"close":7995588.140460798},{"time":1788695460,"open":7995588.140460798,"high":8003781.338972612,"low":7983657.243959893,"close":7993258.808869904},{"time":1788695520,"open":7993258.808869904,"high":8003481.313432298,"low":7990356.677293695,"close":7994721.50663377},{"time":1788695580,"open":7994721.50663377,"high":8001881.177217287,"low":7988966.2870698655,"close":7992479.38493304},{"time":1788695640,"open":7992479.38493304,"high":8001681.16019041,"low":7987430.947110601,"close":7992333.1977081},{"time":1788695700,"open":7997148.313611905,"high":8005100.945218292,"low":7995494.343753956,"close":7997235.863713226},{"time":1788695760,"open":7997235.863713226,"high":7998895.681084923,"low":7993708.689969836,"close":7997269.177379701},{"time":1788695820,"open":7997269.177379701,"high":8005000.876453038,"low":7992741.243440544,"close":7996731.454749968},{"time":1788695880,"open":7996731.454749968,"high":8004500.53262677,"low":7992792.705060353,"close":7997802.830048068},{"time":1788695940,"open":7997802.830048068,"high":8006101.632870827,"low":7996458.22328341,"close":7997164.927097367},{"time":1788696000,"open":7995362.633884236,"high":8004797.556688955,"low":7991856.3986424515,"close":7995396.923891221},{"time":1788696060,"open":7995396.923891221,"high":8003797.094557912,"low":7991878.520576703,"close":7995501.4270471055},{"time":1788696120,"open":7995501.4270471055,"high":8004297.325623434,"low":7991842.245827518,"close":7995658.426991435},{"time":1788696180,"open":7995658.426991435,"high":8004197.27941033,"low":7991731.851895961,"close":7995515.448902233},{"time":1788696240,"open":7995515.448902233,"high":8004297.325623434,"low":7991734.145805331,"close":7995555.69507543},{"time":1788696300,"open":7994130.117398608,"high":8002870.189346578,"low":7988401.076420035,"close":7993588.345341712},{"time":1788696360,"open":7993588.345341712,"high":8001369.763717998,"low":7989490.525477832,"close":7992814.268611942},{"time":1788696420,"open":7992814.268611942,"high":8000969.650217042,"low":7988342.842580928,"close":7992157.234083175},{"time":1788696480,"open":7992157.234083175,"high":7999869.338089417,"low":7988276.937242892,"close":7992232.535987927},{"time":1788696540,"open":7992232.535987927,"high":8001069.678592281,"low":7987716.913549374,"close":7992254.348719808},{"time":1788696600,"open":7988969.130109209,"high":7996081.053042371,"low":7975234.865658537,"close":7985093.569850794},{"time":1788696660,"open":7985093.569850794,"high":7995681.104008194,"low":7981480.858445645,"close":7986435.343001564},{"time":1788696720,"open":7986435.343001564,"high":7994381.269647119,"low":7980877.12796626,"close":7981915.3248352},{"time":1788696780,"open":7981915.3248352,"high":7996181.040300915,"low":7981915.3248352,"close":7986116.118875235},{"time":1788696840,"open":7986116.118875235,"high":8002280.263072114,"low":7984778.375000004,"close":7990782.252645773},{"time":1788696900,"open":7983639.18099864,"high":7998523.44106354,"low":7981992.68812481,"close":7988134.7194923265},{"time":1788696960,"open":7988134.7194923265,"high":7998423.543185,"low":7983329.122530041,"close":7988430.308595578},{"time":1788697020,"open":7988430.308595578,"high":7999322.624091861,"low":7986762.530237791,"close":7990077.9861483965},{"time":1788697080,"open":7990077.9861483965,"high":7999622.31772748,"low":7985742.557009683,"close":7990135.193809718},{"time":1788697140,"open":7990135.193809718,"high":7997524.46227814,"low":7984163.122382486,"close":7988758.480937381},{"time":1788697200,"open":7987297.00909743,"high":7994363.433527388,"low":7981956.989392826,"close":7986093.643936781},{"time":1788697260,"open":7986093.643936781,"high":7998758.136064559,"low":7982049.932205708,"close":7989023.848745557},{"time":1788697320,"open":7989023.848745557,"high":7997459.701224031,"low":7983500.410380803,"close":7987871.2358811945},{"time":1788697380,"open":7987871.2358811945,"high":7999057.774873911,"low":7986215.025953795,"close":7990383.046243455},{"time":1788697440,"open":7990383.046243455,"high":7998758.136064559,"low":7986288.185470022,"close":7990934.8311504405},{"time":1788697500,"open":7999332.563718742,"high":8006264.229095922,"low":7994010.914806448,"close":7997907.166245873},{"time":1788697560,"open":7997907.166245873,"high":8006264.229095922,"low":7993207.012281109,"close":7997605.457040929},{"time":1788697620,"open":7997605.457040929,"high":8007763.997605898,"low":7991670.500442491,"close":7997273.705688552},{"time":1788697680,"open":7997273.705688552,"high":8007264.07476924,"low":7992998.6530930605,"close":7997863.487981318},{"time":1788697740,"open":7997863.487981318,"high":8006364.213663253,"low":7991767.919760857,"close":7996215.804089193},{"time":1788697800,"open":8005413.804184017,"high":8014873.190361082,"low":8001470.296178209,"close":8005633.42202462},{"time":1788697860,"open":8005633.42202462,"high":8016574.883203956,"low":8002367.262952416,"close":8007138.096011649},{"time":1788697920,"open":8007138.096011649,"high":8017375.679835897,"low":8001566.650854813,"close":8007801.877761952},{"time":1788697980,"open":8007801.877761952,"high":8014072.39372914,"low":8001498.816304812,"close":8005155.866837159},{"time":1788698040,"open":8005155.866837159,"high":8016534.84337236,"low":8002407.539951855,"close":8006715.740109686},{"time":1788698100,"open":8002074.493415553,"high":8011027.547478877,"low":7998749.429126241,"close":8002951.78109801},{"time":1788698160,"open":8002951.78109801,"high":8010527.33970714,"low":7998656.86545639,"close":8002615.110339933},{"time":1788698220,"open":8002615.110339933,"high":8010227.215044098,"low":7996150.390936747,"close":8000819.116366824},{"time":1788698280,"open":8000819.116366824,"high":8011727.838359309,"low":7995168.80910181,"close":7998230.229400693},{"time":1788698340,"open":7998230.229400693,"high":8011227.630587572,"low":7997701.301795643,"close":8002131.187246349},{"time":1788698400,"open":7998611.008169071,"high":8006803.472027685,"low":7994160.787867715,"close":7998283.782743081},{"time":1788698460,"open":7998283.782743081,"high":8004903.518662273,"low":7992399.440742171,"close":7996127.788829082},{"time":1788698520,"open":7996127.788829082,"high":8003503.553024601,"low":7991464.791908621,"close":7994628.495338789},{"time":1788698580,"open":7994628.495338789,"high":8006603.476936589,"low":7991551.624306955,"close":7996565.051632617},{"time":1788698640,"open":7996565.051632617,"high":8006503.47939104,"low":7989912.994100291,"close":7995608.221794924},{"time":1788698700,"open":7998160.981685618,"high":8006759.039962255,"low":7992359.187382346,"close":7996857.331378746},{"time":1788698760,"open":7996857.331378746,"high":8006258.892603305,"low":7995100.490702624,"close":7998449.653786203},{"time":1788698820,"open":7998449.653786203,"high":8007159.157849416,"low":7993878.620996341,"close":7997792.489000037},{"time":1788698880,"open":7997792.489000037,"high":8006058.833659725,"low":7993928.207251703,"close":7997121.648643496},{"time":1788698940,"open":7997121.648643496,"high":8005858.774716145,"low":7989825.421683075,"close":7995722.756679052},{"time":1788699000,"open":7996304.110268488,"high":8007541.269468056,"low":7993210.558474893,"close":7997205.947140494},{"time":1788699060,"open":7997205.947140494,"high":8007641.306212796,"low":7993810.319395476,"close":7998272.267988059},{"time":1788699120,"open":7998272.267988059,"high":8009341.930873378,"low":7995438.288384958,"close":7999454.314899268},{"time":1788699180,"open":7999454.314899268,"high":8009842.114597079,"low":7996572.767556654,"close":8000530.371532642},{"time":1788699240,"open":8000530.371532642,"high":8009842.114597079,"low":7996514.181564558,"close":7999790.194706905},{"time":1788699300,"open":7992770.2663788395,"high":8005012.242712031,"low":7988491.0445352625,"close":7994366.625525106},{"time":1788699360,"open":7994366.625525106,"high":7999714.947774226,"low":7987058.842709077,"close":7990566.018412967},{"time":1788699420,"open":7990566.018412967,"high":7998315.662318957,"low":7985864.808394807,"close":7989715.172328379},{"time":1788699480,"open":7989715.172328379,"high":7998715.45816332,"low":7984605.918658921,"close":7990087.923852265},{"time":1788699540,"open":7990087.923852265,"high":7999215.2029687725,"low":7984312.4177386565,"close":7989306.959181495},{"time":1788699600,"open":7992519.09507198,"high":8000531.528737948,"low":7987711.975544695,"close":7991462.346384628},{"time":1788699660,"open":7991462.346384628,"high":7999631.62642387,"low":7983679.797039971,"close":7989651.082912412},{"time":1788699720,"open":7989651.082912412,"high":8000931.485321983,"low":7982335.189199918,"close":7988330.921250242},{"time":1788699780,"open":7988330.921250242,"high":8001131.463614,"low":7988089.5485303085,"close":7992168.43595649},{"time":1788699840,"open":7992168.43595649,"high":8003131.246534173,"low":7988060.498696895,"close":7992335.174914035},{"time":1788699900,"open":7992421.505353514,"high":8000217.986807379,"low":7987434.266303674,"close":7990831.384096933},{"time":1788699960,"open":7990831.384096933,"high":8001017.908615833,"low":7986940.95269011,"close":7990479.639842753},{"time":1788700020,"open":7990479.639842753,"high":8002817.732684856,"low":7988992.578261706,"close":7992114.953582383},{"time":1788700080,"open":7992114.953582383,"high":8003917.625171482,"low":7991718.755095561,"close":7994490.9535506405},{"time":1788700140,"open":7994490.9535506405,"high":8004417.576301766,"low":7989024.975788827,"close":7994613.914086817},{"time":1788700200,"open":7992031.76003445,"high":7998833.517880508,"low":7985151.789320821,"close":7989580.598626302},{"time":1788700260,"open":7989580.598626302,"high":7997134.233061284,"low":7983834.813862975,"close":7987471.975983271},{"time":1788700320,"open":7987471.975983271,"high":7996334.569616943,"low":7982275.8876376785,"close":7986467.622448649},{"time":1788700380,"open":7986467.622448649,"high":7995434.948242059,"low":7982323.617536327,"close":7986613.649804262},{"time":1788700440,"open":7986613.649804262,"high":7994835.200658804,"low":7981326.485928007,"close":7985657.990198414},{"time":1788700500,"open":7995487.087003368,"high":8002974.216802177,"low":7990763.526224611,"close":7994894.287500699},{"time":1788700560,"open":7994894.287500699,"high":8003874.945470359,"low":7990541.559223595,"close":7995055.886477966},{"time":1788700620,"open":7995055.886477966,"high":8003474.621617834,"low":7986299.179760652,"close":7992069.73097723},{"time":1788700680,"open":7992069.73097723,"high":7999271.2211663155,"low":7985749.053824633,"close":7989082.480143879},{"time":1788700740,"open":7989082.480143879,"high":7999571.46405571,"low":7986728.517379473,"close":7990525.851146056},{"time":1788700800,"open":7989584.5786660565,"high":7997328.2267569,"low":7982625.304755258,"close":7987880.98032959},{"time":1788700860,"open":7987880.98032959,"high":8004246.329626606,"low":7984082.004057109,"close":7988770.748417793},{"time":1788700920,"open":7988770.748417793,"high":7996627.742540737,"low":7985124.659534449,"close":7988586.217385543},{"time":1788700980,"open":7988586.217385543,"high":7997828.572625588,"low":7985231.447511129,"close":7989104.89344215},{"time":1788701040,"open":7989104.89344215,"high":7997428.295930637,"low":7983803.3025405705,"close":7988670.11762755},{"time":1788701100,"open":7986515.757146619,"high":7994971.447008424,"low":7980269.823270365,"close":7985273.757404616},{"time":1788701160,"open":7985273.757404616,"high":7995471.657945346,"low":7980892.329378594,"close":7985246.497301649},{"time":1788701220,"open":7985246.497301649,"high":7994371.193884118,"low":7981216.883660112,"close":7985583.160414995},{"time":1788701280,"open":7985583.160414995,"high":7993570.856385044,"low":7981117.348900951,"close":7985072.651379857},{"time":1788701340,"open":7985072.651379857,"high":8001030.001876421,"low":7978780.864330273,"close":7983589.136267698},{"time":1788701400,"open":7985365.497329861,"high":7994849.116160898,"low":7980501.652699433,"close":7985228.647239698},{"time":1788701460,"open":7985228.647239698,"high":7993948.53613855,"low":7980713.673981051,"close":7984731.653576638},{"time":1788701520,"open":7984731.653576638,"high":7994348.79392626,"low":7980771.164932536,"close":7985456.918062776},{"time":1788701580,"open":7985456.918062776,"high":7995149.30950168,"low":7981950.850386553,"close":7985587.069660914},{"time":1788701640,"open":7985587.069660914,"high":7992547.633881566,"low":7977383.169403543,"close":7983407.600051461},{"time":1788701700,"open":7981949.320534512,"high":7992088.146499125,"low":7979549.2514747325,"close":7981383.273636301},{"time":1788701760,"open":7981383.273636301,"high":7995089.531562405,"low":7979209.318228031,"close":7984354.885414216},{"time":1788701820,"open":7984354.885414216,"high":7997490.639613028,"low":7982717.677512564,"close":7986775.941558548},{"time":1788701880,"open":7986775.941558548,"high":8011228.2063399255,"low":7983364.878678745,"close":7988237.973081692},{"time":1788701940,"open":7988237.973081692,"high":7996490.177925268,"low":7980864.783136203,"close":7985098.282783489},{"time":1788702000,"open":7979667.583368325,"high":7988252.343279018,"low":7973840.01116886,"close":7977835.120447857},{"time":1788702060,"open":7977835.120447857,"high":7988752.233913766,"low":7975499.335420484,"close":7978883.324897162},{"time":1788702120,"open":7978883.324897162,"high":7989352.102675464,"low":7976167.225110759,"close":7980332.675760677},{"time":1788702180,"open":7980332.675760677,"high":7988052.387025119,"low":7975019.384482378,"close":7979229.465205957},{"time":1788702240,"open":7979229.465205957,"high":7988052.387025119,"low":7973943.960989811,"close":7978316.581457641},{"time":1788702300,"open":7984141.6314430805,"high":7994184.6985870935,"low":7980059.838551271,"close":7983818.756325635},{"time":1788702360,"open":7983818.756325635,"high":7996886.078880981,"low":7982279.031993911,"close":7986920.851691889},{"time":1788702420,"open":7986920.851691889,"high":7996385.823271002,"low":7982772.300787812,"close":7986797.254766306},{"time":1788702480,"open":7986797.254766306,"high":7997086.181124972,"low":7983405.191662834,"close":7987612.871323009},{"time":1788702540,"open":7987612.871323009,"high":7996685.976636989,"low":7980812.5963052595,"close":7985135.383466562},{"time":1788702600,"open":7984686.282778545,"high":7993134.815977228,"low":7980584.446518452,"close":7983781.272127714},{"time":1788702660,"open":7983781.272127714,"high":7984855.05081833,"low":7980751.658187498,"close":7983499.553171035},{"time":1788702720,"open":7983499.553171035,"high":7995435.862360199,"low":7980974.923485392,"close":7984624.322231205},{"time":1788702780,"open":7984624.322231205,"high":7994635.498400905,"low":7981305.564103948,"close":7985199.759493324},{"time":1788702840,"open":7985199.759493324,"high":7994135.270926346,"low":7981479.438735456,"close":7985026.367441573},{"time":1788702900,"open":7986112.100442601,"high":7994721.946984159,"low":7981683.759952594,"close":7985611.614387534},{"time":1788702960,"open":7985611.614387534,"high":7996623.06985015,"low":7981938.4533504825,"close":7985518.161924045},{"time":1788703020,"open":7985518.161924045,"high":7998924.429108981,"low":7983023.47306582,"close":7987702.1271035755},{"time":1788703080,"open":7987702.1271035755,"high":7997023.30624299,"low":7979321.0120421825,"close":7983731.008673246},{"time":1788703140,"open":7983731.008673246,"high":7996222.83345731,"low":7979415.995413091,"close":7984553.274532621},{"time":1788703200,"open":7984546.174867375,"high":7995415.251341863,"low":7981898.387321056,"close":7986502.086881604},{"time":1788703260,"open":7986502.086881604,"high":7997816.667563623,"low":7982783.554712939,"close":7987641.776561479},{"time":1788703320,"open":7987641.776561479,"high":7996615.959452743,"low":7981198.818518276,"close":7986946.306851399},{"time":1788703380,"open":7986946.306851399,"high":7998617.139637543,"low":7980492.35946906,"close":7985805.587371474},{"time":1788703440,"open":7985805.587371474,"high":7998116.844591343,"low":7983325.697412289,"close":7987884.956005098},{"time":1788703500,"open":7982616.641371627,"high":7992641.795604283,"low":7976701.954966562,"close":7981951.149023625},{"time":1788703560,"open":7981951.149023625,"high":7990241.963208064,"low":7975125.570289006,"close":7979743.817087741},{"time":1788703620,"open":7979743.817087741,"high":7988642.07494392,"low":7973628.369711491,"close":7978596.220076163},{"time":1788703680,"open":7978596.220076163,"high":7989741.99812552,"low":7973615.292684617,"close":7977063.049305058},{"time":1788703740,"open":7977063.049305058,"high":7987442.15874581,"low":7973063.849674664,"close":7976572.566150669},{"time":1788703800,"open":7976463.821931388,"high":7987233.274688602,"low":7969790.612241071,"close":7973866.169727356},{"time":1788703860,"open":7973866.169727356,"high":7987933.216261767,"low":7972345.588133196,"close":7976510.900220857},{"time":1788703920,"open":7976510.900220857,"high":7988133.199568385,"low":7969947.654909524,"close":7976450.708441715},{"time":1788703980,"open":7976450.708441715,"high":7984933.46666249,"low":7970278.402797666,"close":7971681.1681152545},{"time":1788704040,"open":7971681.1681152545,"high":7985333.433275727,"low":7969893.974532802,"close":7974194.517027294},{"time":1788704100,"open":7971491.480305703,"high":7983926.071627049,"low":7969201.317453311,"close":7972170.713833375},{"time":1788704160,"open":7972170.713833375,"high":7983626.198350537,"low":7961385.685705392,"close":7968394.82972932},{"time":1788704220,"open":7968394.82972932,"high":7979128.09920285,"low":7955061.884393034,"close":7962365.658627613},{"time":1788704280,"open":7962365.658627613,"high":7986225.100080311,"low":7962365.658627613,"close":7970113.205290796},{"time":1788704340,"open":7970113.205290796,"high":7987324.635427524,"low":7967202.592096516,"close":7972840.736435509},{"time":1788704400,"open":7971036.887789689,"high":7977522.698333339,"low":7956410.012746048,"close":7963928.542661772},{"time":1788704460,"open":7963928.542661772,"high":7973125.552020353,"low":7950644.227080084,"close":7958204.4844042985},{"time":1788704520,"open":7958204.4844042985,"high":7972825.746589922,"low":7954638.933349888,"close":7960224.978584079},{"time":1788704580,"open":7960224.978584079,"high":7970427.303146476,"low":7953805.302840031,"close":7958310.2281476315},{"time":1788704640,"open":7958310.2281476315,"high":7972126.200585584,"low":7955494.348933764,"close":7960091.583795745},{"time":1788704700,"open":7969104.69926638,"high":7980052.411420174,"low":7964486.841189635,"close":7969228.143692907},{"time":1788704760,"open":7969228.143692907,"high":7983554.101879286,"low":7965933.436169964,"close":7970831.067270668},{"time":1788704820,"open":7970831.067270668,"high":7986155.357648912,"low":7968671.54952828,"close":7973726.270926299},{"time":1788704880,"open":7973726.270926299,"high":7985254.9229594255,"low":7967160.856247607,"close":7972846.708457615},{"time":1788704940,"open":7972846.708457615,"high":7983053.860385126,"low":7966978.252973831,"close":7972595.2863085875},{"time":1788705000,"open":7963892.762806177,"high":7971941.382602002,"low":7953916.219984768,"close":7958739.826695983},{"time":1788705060,"open":7958739.826695983,"high":7969442.905335867,"low":7925043.503272819,"close":7950216.91558954},{"time":1788705120,"open":7950216.91558954,"high":7962647.04717198,"low":7913032.351251865,"close":7933163.870380728},{"time":1788705180,"open":7933163.870380728,"high":7958249.727183582,"low":7933163.870380728,"close":7942051.980512821},{"time":1788705240,"open":7942051.980512821,"high":7963446.559897143,"low":7938048.665512189,"close":7946498.0485160425},{"time":1788705300,"open":7961036.926210351,"high":7980419.373043267,"low":7961036.926210351,"close":7967901.935170555},{"time":1788705360,"open":7967901.935170555,"high":7982622.05569607,"low":7962898.3096020175,"close":7968512.254057836},{"time":1788705420,"open":7968512.254057836,"high":7983723.397022472,"low":7965283.853237223,"close":7970491.778392685},{"time":1788705480,"open":7970491.778392685,"high":7982922.421512362,"low":7964665.618939817,"close":7970209.0880966475},{"time":1788705540,"open":7970209.0880966475,"high":8003432.980249062,"low":7967600.27781589,"close":7974389.408338084},{"time":1788705600,"open":7951202.31340385,"high":7967197.826275635,"low":7949957.748199353,"close":7954436.809837473},{"time":1788705660,"open":7954436.809837473,"high":7974086.152487784,"low":7951231.8893801505,"close":7958301.799917666},{"time":1788705720,"open":7958301.799917666,"high":7967696.980348979,"low":7948805.5554702785,"close":7954185.25970296},{"time":1788705780,"open":7954185.25970296,"high":7971490.551306395,"low":7951309.198290452,"close":7957589.945565983},{"time":1788705840,"open":7957589.945565983,"high":7969593.7658276865,"low":7950428.181194913,"close":7956375.575899324},{"time":1788705900,"open":7964405.100553676,"high":7977536.698633645,"low":7953437.2770836195,"close":7959217.668963748},{"time":1788705960,"open":7959217.668963748,"high":7967743.40542976,"low":7951971.104060045,"close":7956217.506578696},{"time":1788706020,"open":7956217.506578696,"high":7964545.595404002,"low":7947251.142351244,"close":7952178.114568104},{"time":1788706080,"open":7952178.114568104,"high":7969442.242005944,"low":7949266.240556778,"close":7955500.616664365},{"time":1788706140,"open":7955500.616664365,"high":7972040.462651873,"low":7955206.629018303,"close":7959862.765340501},{"time":1788706200,"open":7969058.885259081,"high":7983251.591910074,"low":7966892.238617885,"close":7971025.678482902},{"time":1788706260,"open":7971025.678482902,"high":7984552.203109959,"low":7966210.980721003,"close":7971835.065433463},{"time":1788706320,"open":7971835.065433463,"high":7985252.53221759,"low":7967603.095515467,"close":7972834.431832796},{"time":1788706380,"open":7972834.431832796,"high":7986653.19043285,"low":7970536.348223225,"close":7973943.322645448},{"time":1788706440,"open":7973943.322645448,"high":7984952.391171463,"low":7968625.822152582,"close":7973935.307993131},{"time":1788706500,"open":7968560.31887773,"high":7977970.302545578,"low":7960455.607532659,"close":7966277.63029259},{"time":1788706560,"open":7966277.63029259,"high":7977770.343392174,"low":7953578.285217491,"close":7963405.263903478},{"time":1788706620,"open":7963405.263903478,"high":7978899.367586999,"low":7954162.795036605,"close":7959527.0298296185},{"time":1788706680,"open":7959527.0298296185,"high":7970271.8751394935,"low":7951887.496980575,"close":7957237.083578294},{"time":1788706740,"open":7957237.083578294,"high":7965972.753341289,"low":7945936.922117451,"close":7951980.048672958},{"time":1788706800,"open":7958998.0713742385,"high":7978486.187166986,"low":7946250.401069101,"close":7956101.913327718},{"time":1788706860,"open":7956101.913327718,"high":7968731.842884322,"low":7940368.536883816,"close":7947487.522919105},{"time":1788706920,"open":7947487.522919105,"high":7964897.632398179,"low":7941246.819361434,"close":7949590.488276363},{"time":1788706980,"open":7949590.488276363,"high":7966298.581790145,"low":7947996.084040185,"close":7953289.121996077},{"time":1788707040,"open":7953289.121996077,"high":7983523.746712751,"low":7946327.362822256,"close":7955410.466423706},{"time":1788707100,"open":7955072.044458463,"high":7973164.2727387445,"low":7953532.522650435,"close":7960888.525171914},{"time":1788707160,"open":7960888.525171914,"high":7972964.14562506,"low":7952854.786550367,"close":7959312.785762367},{"time":1788707220,"open":7959312.785762367,"high":7970962.874488217,"low":7955186.0858045155,"close":7959383.6283344105},{"time":1788707280,"open":7959383.6283344105,"high":7971263.065158743,"low":7954954.673272361,"close":7960238.546362809},{"time":1788707340,"open":7960238.546362809,"high":7970462.556704006,"low":7952024.12977999,"close":7956428.273654282},{"time":1788707400,"open":7947098.225364987,"high":7965113.899935137,"low":7944232.993806827,"close":7951348.122320794},{"time":1788707460,"open":7951348.122320794,"high":7963914.545318739,"low":7943573.610080569,"close":7950746.495202207},{"time":1788707520,"open":7950746.495202207,"high":7961315.943649876,"low":7943164.418569966,"close":7948679.541073851},{"time":1788707580,"open":7948679.541073851,"high":7960816.21255971,"low":7942680.665024216,"close":7948840.627716097},{"time":1788707640,"open":7948840.627716097,"high":7960116.589033478,"low":7943453.095097789,"close":7948219.097889428},{"time":1788707700,"open":7955321.687521248,"high":7971931.4802996,"low":7952293.438179225,"close":7958459.366974228},{"time":1788707760,"open":7958459.366974228,"high":7973832.155383684,"low":7957667.409063497,"close":7962369.0291854385},{"time":1788707820,"open":7962369.0291854385,"high":7975532.759406284,"low":7956971.301463967,"close":7963228.2075134665},{"time":1788707880,"open":7963228.2075134665,"high":7972831.800076271,"low":7955048.1965474095,"close":7959616.376092397},{"time":1788707940,"open":7959616.376092397,"high":7972331.622422566,"low":7957327.984913669,"close":7962324.851579236},{"time":1788708000,"open":7959166.039615689,"high":7974968.599565407,"low":7956471.853706426,"close":7962396.024253976},{"time":1788708060,"open":7962396.024253976,"high":7973868.645274092,"low":7958406.985943963,"close":7962777.256155024},{"time":1788708120,"open":7962777.256155024,"high":7988975.224316565,"low":7957617.708513069,"close":7964558.269248811},{"time":1788708180,"open":7964558.269248811,"high":7972468.703448784,"low":7955786.310675586,"close":7961144.923788781},{"time":1788708240,"open":7961144.923788781,"high":7975968.558012057,"low":7957837.160393727,"close":7963893.574363812},{"time":1788708300,"open":7963088.234344979,"high":7974762.053992944,"low":7958070.41015719,"close":7962668.8589940835},{"time":1788708360,"open":7962668.8589940835,"high":7973462.239467913,"low":7958064.771880534,"close":7962494.948219527},{"time":1788708420,"open":7962494.948219527,"high":7973962.168131387,"low":7957619.629254839,"close":7959360.492710706},{"time":1788708480,"open":7959360.492710706,"high":7971162.5676159365,"low":7957018.817163935,"close":7961568.684210493},{"time":1788708540,"open":7961568.684210493,"high":7973362.253735219,"low":7957463.542679026,"close":7961763.394830072},{"time":1788708600,"open":7958811.6769843595,"high":7971205.825081409,"low":7956259.947920785,"close":7960521.765958796},{"time":1788708660,"open":7960521.765958796,"high":7969606.646452376,"low":7954680.919527129,"close":7959393.602292667},{"time":1788708720,"open":7959393.602292667,"high":7968307.313816287,"low":7953034.7539923545,"close":7958535.216967929},{"time":1788708780,"open":7958535.216967929,"high":7967007.981180197,"low":7951713.031378143,"close":7956682.9780992605},{"time":1788708840,"open":7956682.9780992605,"high":7970806.030424151,"low":7952713.833468685,"close":7958173.229460931},{"time":1788708900,"open":7966085.059894653,"high":7976829.507506284,"low":7960171.204329362,"close":7965737.235507807},{"time":1788708960,"open":7965737.235507807,"high":7976429.315382491,"low":7962586.493467398,"close":7966963.2586501865},{"time":1788709020,"open":7966963.2586501865,"high":7981731.86102275,"low":7964757.357290317,"close":7969646.569943156},{"time":1788709080,"open":7969646.569943156,"high":7983932.917703612,"low":7967188.596801168,"close":7972496.208960033},{"time":1788709140,"open":7972496.208960033,"high":7983932.917703612,"low":7968123.017129624,"close":7973836.135902756},{"time":1788709200,"open":7968349.5411271835,"high":7980039.042634994,"low":7962926.569166983,"close":7968526.064845258},{"time":1788709260,"open":7968526.064845258,"high":7979739.105063701,"low":7963932.930746132,"close":7968891.865293752},{"time":1788709320,"open":7968891.865293752,"high":7978239.4172072355,"low":7964269.766430054,"close":7968270.283456634},{"time":1788709380,"open":7968270.283456634,"high":7977839.500445511,"low":7963784.225970537,"close":7966579.225767586},{"time":1788709440,"open":7966579.225767586,"high":7977239.625302925,"low":7962923.50906732,"close":7967052.179344054},{"time":1788709500,"open":7971575.394317631,"high":7980968.336477043,"low":7967790.4202898,"close":7971928.288562967},{"time":1788709560,"open":7971928.288562967,"high":7982268.803861185,"low":7971167.467944076,"close":7971749.268597617},{"time":1788709620,"open":7971749.268597617,"high":7981068.37242967,"low":7970831.040587024,"close":7971736.040358308},{"time":1788709680,"open":7971736.040358308,"high":7984569.630771589,"low":7968628.913821309,"close":7972860.655341932},{"time":1788709740,"open":7972860.655341932,"high":7982768.983624317,"low":7968059.43356319,"close":7973381.739895421},{"time":1788709800,"open":7971124.270229998,"high":7980108.825669006,"low":7965733.959215923,"close":7970635.679392509},{"time":1788709860,"open":7970635.679392509,"high":7983109.054565179,"low":7967479.102027358,"close":7971539.979923803},{"time":1788709920,"open":7971539.979923803,"high":7980808.8790781135,"low":7967240.266482593,"close":7970874.719876797},{"time":1788709980,"open":7970874.719876797,"high":7983609.092714541,"low":7967443.934674112,"close":7971953.2202391885},{"time":1788710040,"open":7971953.2202391885,"high":7981808.955376837,"low":7962629.837048561,"close":7969149.156210754},{"time":1788710100,"open":7972182.542984272,"high":7982646.1556601375,"low":7965260.634312323,"close":7967584.909018996},{"time":1788710160,"open":7967584.909018996,"high":7981645.698691136,"low":7965680.4132998865,"close":7969556.920850169},{"time":1788710220,"open":7969556.920850169,"high":7983146.384144639,"low":7967898.1904183505,"close":7971559.841158469},{"time":1788710280,"open":7971559.841158469,"high":7986547.937839242,"low":7969161.335130877,"close":7974782.506496637},{"time":1788710340,"open":7974782.506496637,"high":7985947.663657841,"low":7970778.440474843,"close":7975554.107447013},{"time":1788710400,"open":7976673.359716891,"high":7986668.135563792,"low":7971294.451329345,"close":7976004.109238765},{"time":1788710460,"open":7976004.109238765,"high":7985367.358984753,"low":7971006.352081306,"close":7974691.670137526},{"time":1788710520,"open":7974691.670137526,"high":7984166.642142563,"low":7967658.6681010155,"close":7972368.2954334095},{"time":1788710580,"open":7972368.2954334095,"high":7981665.148721334,"low":7966735.761677639,"close":7971565.111427901},{"time":1788710640,"open":7971565.111427901,"high":7980264.312405446,"low":7961704.215569998,"close":7968154.642140532},{"time":1788710700,"open":7969617.081447056,"high":7981728.974266446,"low":7963285.210255809,"close":7967955.111592716},{"time":1788710760,"open":7967955.111592716,"high":7980427.958948717,"low":7964354.0971234655,"close":7969036.829181975},{"time":1788710820,"open":7969036.829181975,"high":7980728.193252808,"low":7964682.527417538,"close":7969009.818831967},{"time":1788710880,"open":7969009.818831967,"high":7980127.7246446265,"low":7965499.772893413,"close":7968736.20074096},{"time":1788710940,"open":7968736.20074096,"high":7979827.490340535,"low":7963973.423062628,"close":7968227.064376314},{"time":1788711000,"open":7963270.250901085,"high":7977263.84085458,"low":7960973.282055014,"close":7965297.033089046},{"time":1788711060,"open":7965297.033089046,"high":7982764.712359683,"low":7963133.106799995,"close":7970260.776348572},{"time":1788711120,"open":7970260.776348572,"high":7984164.934197345,"low":7968752.5236614505,"close":7973460.122504462},{"time":1788711180,"open":7973460.122504462,"high":7984164.934197345,"low":7967222.475012415,"close":7973038.524240162},{"time":1788711240,"open":7973038.524240162,"high":7984965.060961723,"low":7966420.148225614,"close":7972034.116406637},{"time":1788711300,"open":7968989.15704245,"high":7978315.967373531,"low":7963146.83463877,"close":7966883.016035568},{"time":1788711360,"open":7966883.016035568,"high":7978915.833237421,"low":7962988.887706205,"close":7967635.8497569095},{"time":1788711420,"open":7967635.8497569095,"high":7979515.69910131,"low":7964897.799662296,"close":7968730.882510584},{"time":1788711480,"open":7968730.882510584,"high":7977916.056797605,"low":7963506.403271426,"close":7967807.538836345},{"time":1788711540,"open":7967807.538836345,"high":7980015.587321218,"low":7964344.019072476,"close":7968615.269305587},{"time":1788711600,"open":7974921.92108082,"high":7986031.09141275,"low":7968299.1298451945,"close":7974503.897523005},{"time":1788711660,"open":7974503.897523005,"high":7983829.842474442,"low":7968126.721960793,"close":7970224.43034154},{"time":1788711720,"open":7970224.43034154,"high":7982629.161235364,"low":7969122.486329955,"close":7972778.754284447},{"time":1788711780,"open":7972778.754284447,"high":7983229.501854903,"low":7967823.664639979,"close":7972570.720760958},{"time":1788711840,"open":7972570.720760958,"high":7981228.366456441,"low":7966500.159360861,"close":7970540.926897655},{"time":1788711900,"open":7965994.141762475,"high":7974175.492368102,"low":7960032.175471278,"close":7964010.1853762185},{"time":1788711960,"open":7964010.1853762185,"high":7979475.476079264,"low":7961414.8684009155,"close":7965286.191556304},{"time":1788712020,"open":7965286.191556304,"high":7980275.473620571,"low":7964096.912086544,"close":7969575.395601996},{"time":1788712080,"open":7969575.395601996,"high":7982475.466859167,"low":7964117.975390121,"close":7970501.465993963},{"time":1788712140,"open":7970501.465993963,"high":7983775.462863792,"low":7966208.539619392,"close":7971514.4798724195},{"time":1788712200,"open":7966073.950243277,"high":7975428.553304493,"low":7960132.40407535,"close":7964230.318299773},{"time":1788712260,"open":7964230.318299773,"high":7974928.896088308,"low":7960999.999470739,"close":7964575.414590254},{"time":1788712320,"open":7964575.414590254,"high":7983123.274433745,"low":7961026.690017096,"close":7967711.11011291},{"time":1788712380,"open":7967711.11011291,"high":7982323.822887849,"low":7959481.493592727,"close":7970230.5156819755},{"time":1788712440,"open":7970230.5156819755,"high":7983822.794536404,"low":7966003.4218402,"close":7971497.091802689},{"time":1788712500,"open":7976871.005150452,"high":7987505.037357127,"low":7966954.083108503,"close":7974942.416480619},{"time":1788712560,"open":7974942.416480619,"high":7984505.073023401,"low":7966899.55529907,"close":7969222.752033409},{"time":1788712620,"open":7969222.752033409,"high":7980305.122956185,"low":7966378.296206263,"close":7970734.572915313},{"time":1788712680,"open":7970734.572915313,"high":7982205.100367544,"low":7966715.649442339,"close":7970849.081642198},{"time":1788712740,"open":7970849.081642198,"high":7981105.113445178,"low":7967583.5013882425,"close":7971630.486643392},{"time":1788712800,"open":7973556.430754289,"high":7984933.783069224,"low":7969592.079752607,"close":7973952.5889845835},{"time":1788712860,"open":7973952.5889845835,"high":7984133.599302711,"low":7970890.639991635,"close":7974848.835705469},{"time":1788712920,"open":7974848.835705469,"high":7984533.691185968,"low":7967530.532384581,"close":7972893.665474702},{"time":1788712980,"open":7972893.665474702,"high":7981833.070973984,"low":7966769.33489334,"close":7971506.715453859},{"time":1788713040,"open":7971506.715453859,"high":7985833.989806552,"low":7967283.250051953,"close":7973517.173721039},{"time":1788713100,"open":7972577.272379309,"high":7982092.323535688,"low":7965743.329457302,"close":7970956.663519542},{"time":1788713160,"open":7970956.663519542,"high":7980492.144650601,"low":7965809.936016384,"close":7970160.687636951},{"time":1788713220,"open":7970160.687636951,"high":7979992.088749012,"low":7965959.2957559945,"close":7970354.629671754},{"time":1788713280,"open":7970354.629671754,"high":7982192.334716006,"low":7966051.034699423,"close":7970901.655771728},{"time":1788713340,"open":7970901.655771728,"high":7979492.032847422,"low":7965905.067212638,"close":7969901.073494781},{"time":1788713400,"open":7970272.216817131,"high":7981663.907880448,"low":7967523.386968758,"close":7970536.42185751},{"time":1788713460,"open":7970536.42185751,"high":7982364.018744003,"low":7967162.5486687645,"close":7970977.011002165},{"time":1788713520,"open":7970977.011002165,"high":7980563.73366629,"low":7967256.781462417,"close":7971205.761067626},{"time":1788713580,"open":7971205.761067626,"high":7982464.034581654,"low":7967726.588165635,"close":7971819.568978163},{"time":1788713640,"open":7971819.568978163,"high":7985664.541386478,"low":7966355.502274194,"close":7971240.645013562},{"time":1788713700,"open":7967726.4572095275,"high":7975645.831273296,"low":7962456.079793429,"close":7966225.536768754},{"time":1788713760,"open":7966225.536768754,"high":7975745.803018132,"low":7959504.316988992,"close":7965236.008432554},{"time":1788713820,"open":7965236.008432554,"high":7974246.226845591,"low":7957147.548160663,"close":7962943.383401674},{"time":1788713880,"open":7962943.383401674,"high":7974446.170335264,"low":7959030.592052282,"close":7963530.107549055},{"time":1788713940,"open":7963530.107549055,"high":7977045.4357010005,"low":7959828.361591188,"close":7965019.955530585},{"time":1788714000,"open":7969112.095352187,"high":7979543.384072979,"low":7963525.438298211,"close":7968770.598016476},{"time":1788714060,"open":7968770.598016476,"high":7978443.12989916,"low":7963757.814049787,"close":7967552.190140336},{"time":1788714120,"open":7967552.190140336,"high":7980743.66135351,"low":7963521.864824772,"close":7969056.874476355},{"time":1788714180,"open":7969056.874476355,"high":7977042.806405207,"low":7963625.574943148,"close":7967669.529024606},{"time":1788714240,"open":7967669.529024606,"high":7977442.898832051,"low":7961440.782742042,"close":7966144.0513976365},{"time":1788714300,"open":7961422.834680512,"high":7971815.31129453,"low":7956702.613948563,"close":7961430.018776229},{"time":1788714360,"open":7961430.018776229,"high":7973514.696353429,"low":7957618.424171734,"close":7962367.548235146},{"time":1788714420,"open":7962367.548235146,"high":7975014.15375834,"low":7959420.388092103,"close":7962778.709749639},{"time":1788714480,"open":7962778.709749639,"high":7972814.94956447,"low":7955967.317047369,"close":7962117.200739701},{"time":1788714540,"open":7962117.200739701,"high":7969616.107100661,"low":7950906.6132602785,"close":7957819.124402849},{"time":1788714600,"open":7961855.780162438,"high":7974558.87776551,"low":7956440.056442023,"close":7961845.224218411},{"time":1788714660,"open":7961845.224218411,"high":7974558.87776551,"low":7958269.089274064,"close":7962015.726444425},{"time":1788714720,"open":7962015.726444425,"high":7974058.805094018,"low":7958155.146353934,"close":7962881.025858838},{"time":1788714780,"open":7962881.025858838,"high":7974258.834162614,"low":7958034.4028823795,"close":7962959.114978322},{"time":1788714840,"open":7962959.114978322,"high":7973658.746956822,"low":7959477.064855365,"close":7963456.5307383835},{"time":1788714900,"open":7959491.425181676,"high":7970688.208945834,"low":7955884.517147556,"close":7959827.504065895},{"time":1788714960,"open":7959827.504065895,"high":7973587.186284009,"low":7956515.950445413,"close":7960873.753650189},{"time":1788715020,"open":7960873.753650189,"high":7974186.974698804,"low":7959813.85947655,"close":7963713.536133619},{"time":1788715080,"open":7963713.536133619,"high":7976386.198886386,"low":7961328.542657943,"close":7964933.378622406},{"time":1788715140,"open":7964933.378622406,"high":7979585.070431959,"low":7961898.04086722,"close":7967736.1221627565},{"time":1788715200,"open":7973164.900498976,"high":7988923.202996757,"low":7967396.391961087,"close":7976077.354141518},{"time":1788715260,"open":7976077.354141518,"high":7982120.969449259,"low":7967818.037721448,"close":7971142.395944338},{"time":1788715320,"open":7971142.395944338,"high":7986022.250454442,"low":7967597.205810701,"close":7973613.4992152285},{"time":1788715380,"open":7973613.4992152285,"high":7986322.348993301,"low":7969296.445704578,"close":7974115.065319751},{"time":1788715440,"open":7974115.065319751,"high":7987222.6446098825,"low":7969869.240257628,"close":7975273.683567461},{"time":1788715500,"open":7977082.59025329,"high":7992636.260758056,"low":7971816.760863418,"close":7979437.70219468},{"time":1788715560,"open":7979437.70219468,"high":7987933.650604884,"low":7973183.11133714,"close":7977807.423229721},{"time":1788715620,"open":7977807.423229721,"high":7986532.87311245,"low":7970031.645416781,"close":7975462.363186666},{"time":1788715680,"open":7975462.363186666,"high":7984831.929014495,"low":7969929.198113113,"close":7974254.895044808},{"time":1788715740,"open":7974254.895044808,"high":7983731.318127583,"low":7969179.187937066,"close":7973629.346242095},{"time":1788715800,"open":7976179.738799727,"high":7986284.941835396,"low":7970693.351749979,"close":7974757.7859840775},{"time":1788715860,"open":7974757.7859840775,"high":7985684.416605727,"low":7970209.044941618,"close":7974516.101171052},{"time":1788715920,"open":7974516.101171052,"high":7989387.655522021,"low":7971786.178640899,"close":7976104.873323219},{"time":1788715980,"open":7976104.873323219,"high":7992390.281670368,"low":7974886.575496494,"close":7980714.036360253},{"time":1788716040,"open":7980714.036360253,"high":7991989.9315172555,"low":7973676.4893937195,"close":7980192.828874026},{"time":1788716100,"open":8004131.974738483,"high":8012651.66973527,"low":7997828.901853077,"close":8001762.015731213},{"time":1788716160,"open":8001762.015731213,"high":8015060.976525473,"low":7998080.530477915,"close":8003097.7812361205},{"time":1788716220,"open":8003097.7812361205,"high":8017871.834447376,"low":7999855.143847455,"close":8005503.320266233},{"time":1788716280,"open":8005503.320266233,"high":8016265.629920575,"low":7999795.991665261,"close":8005591.299669818},{"time":1788716340,"open":8005591.299669818,"high":8016466.405486425,"low":8000089.394542107,"close":8005207.743993907},{"time":1788716400,"open":7976483.6562919505,"high":7986501.588847097,"low":7972604.182096577,"close":7976650.898644053},{"time":1788716460,"open":7976650.898644053,"high":7987401.837012868,"low":7972603.220105326,"close":7976319.2057680795},{"time":1788716520,"open":7976319.2057680795,"high":7986801.6715690205,"low":7972550.492696996,"close":7976906.169397877},{"time":1788716580,"open":7976906.169397877,"high":7986101.4785512,"low":7972881.314146822,"close":7976410.99625237},{"time":1788716640,"open":7976410.99625237,"high":7987401.837012868,"low":7972620.772180436,"close":7976600.615655914},{"time":1788716700,"open":7969998.953049471,"high":7979192.118394243,"low":7966530.387255132,"close":7970082.450521742},{"time":1788716760,"open":7970082.450521742,"high":7979991.67670061,"low":7965928.894168626,"close":7969404.380706581},{"time":1788716820,"open":7969404.380706581,"high":7979591.897547427,"low":7965368.576400761,"close":7966947.375822871},{"time":1788716880,"open":7966947.375822871,"high":7978792.339241059,"low":7966114.945640458,"close":7969964.9379916275},{"time":1788716940,"open":7969964.9379916275,"high":7981191.014160162,"low":7963863.023389654,"close":7968909.2145601185},{"time":1788717000,"open":7968139.800578122,"high":7978321.776439068,"low":7964721.915286346,"close":7968623.1278775195},{"time":1788717060,"open":7968623.1278775195,"high":7981219.895453494,"low":7965547.303517763,"close":7969030.121419484},{"time":1788717120,"open":7969030.121419484,"high":7979820.803515496,"low":7964718.44634056,"close":7969516.626945194},{"time":1788717180,"open":7969516.626945194,"high":7979121.257546496,"low":7963706.107299104,"close":7968736.01656442},{"time":1788717240,"open":7968736.01656442,"high":7978321.776439068,"low":7965169.15084481,"close":7968831.027287232},{"time":1788717300,"open":7919140.689871868,"high":7929664.690459954,"low":7914455.471210705,"close":7918835.78006826},{"time":1788717360,"open":7918835.78006826,"high":7930061.938396755,"low":7914073.593166359,"close":7918755.40922679},{"time":1788717420,"open":7918755.40922679,"high":7931650.93014396,"low":7917022.829049438,"close":7920517.933672458},{"time":1788717480,"open":7920517.933672458,"high":7931849.554112361,"low":7914334.231841139,"close":7920188.194260968},{"time":1788717540,"open":7920188.194260968,"high":7929168.130538952,"low":7914045.85456449,"close":7918397.100699988},{"time":1788717600,"open":7920074.210294832,"high":7932834.181796352,"low":7917040.186354546,"close":7921600.845487465},{"time":1788717660,"open":7921600.845487465,"high":7930748.188410122,"low":7918165.24375271,"close":7921765.87993076},{"time":1788717720,"open":7921765.87993076,"high":7934125.511035447,"low":7918491.210550172,"close":7922435.257614339},{"time":1788717780,"open":7922435.257614339,"high":7934224.844053838,"low":7921495.892135991,"close":7924241.515858127},{"time":1788717840,"open":7924241.515858127,"high":7935317.507256149,"low":7920991.086038799,"close":7924511.47046125},{"time":1788717900,"open":7922234.80836212,"high":7937109.2243572585,"low":7918468.4541539755,"close":7922359.330958557},{"time":1788717960,"open":7922359.330958557,"high":7951269.534197643,"low":7920715.63392962,"close":7926142.695616269},{"time":1788718020,"open":7926142.695616269,"high":7937804.35572176,"low":7920736.150624036,"close":7925673.241005728},{"time":1788718080,"open":7925673.241005728,"high":7938300.878124975,"low":7923668.128475354,"close":7927963.171105538},{"time":1788718140,"open":7927963.171105538,"high":7938002.964683046,"low":7923494.616206489,"close":7927256.326916764},{"time":1788718200,"open":7928006.922211828,"high":7938853.89141094,"low":7923296.272187605,"close":7928029.052842043},{"time":1788718260,"open":7928029.052842043,"high":7937662.124811031,"low":7923009.198463205,"close":7927472.076653672},{"time":1788718320,"open":7927472.076653672,"high":7941436.052377409,"low":7923868.495828518,"close":7929531.622551861},{"time":1788718380,"open":7929531.622551861,"high":7939648.402477546,"low":7925967.508519898,"close":7929861.249088147},{"time":1788718440,"open":7929861.249088147,"high":7943124.388393948,"low":7925018.3597883815,"close":7929819.133269021},{"time":1788718500,"open":7928914.026037352,"high":7937947.752954625,"low":7922394.892569758,"close":7927371.829984685},{"time":1788718560,"open":7927371.829984685,"high":7939337.98862198,"low":7923006.528333687,"close":7927216.623258141},{"time":1788718620,"open":7927216.623258141,"high":7941820.552313685,"low":7925479.841563818,"close":7929446.851504141},{"time":1788718680,"open":7929446.851504141,"high":7940231.711550994,"low":7925522.577131537,"close":7929976.91769168},{"time":1788718740,"open":7929976.91769168,"high":7939933.8039079895,"low":7925890.220997758,"close":7930203.549920023},{"time":1788718800,"open":7930761.182897684,"high":7944762.430900485,"low":7926580.173713194,"close":7931656.578930154},{"time":1788718860,"open":7931656.578930154,"high":7942379.002171216,"low":7929456.2727756575,"close":7933391.196146028},{"time":1788718920,"open":7933391.196146028,"high":7944762.430900485,"low":7929499.349627038,"close":7933954.416637189},{"time":1788718980,"open":7933954.416637189,"high":7943372.097475078,"low":7928899.875996107,"close":7933225.306149417},{"time":1788719040,"open":7933225.306149417,"high":7943074.16888392,"low":7929355.403875802,"close":7933755.9426834965},{"time":1788719100,"open":7931600.159778712,"high":7944887.155832644,"low":7927726.744150417,"close":7932205.19924064},{"time":1788719160,"open":7932205.19924064,"high":7940816.571458288,"low":7926203.275327652,"close":7930611.941268124},{"time":1788719220,"open":7930611.941268124,"high":7940618.006366855,"low":7925965.885507711,"close":7930201.540767209},{"time":1788719280,"open":7930201.540767209,"high":7941312.984186867,"low":7927198.376937528,"close":7931290.783394062},{"time":1788719340,"open":7931290.783394062,"high":7944192.178012632,"low":7927836.583867691,"close":7933012.619600432},{"time":1788719400,"open":7931677.917001894,"high":7942458.531124072,"low":7928323.129428677,"close":7933545.303342334},{"time":1788719460,"open":7933545.303342334,"high":7943550.455383463,"low":7928208.401297215,"close":7932812.803093884},{"time":1788719520,"open":7932812.803093884,"high":7962104.230664011,"low":7929273.898515008,"close":7935259.325449526},{"time":1788719580,"open":7935259.325449526,"high":7945635.038060481,"low":7929481.054660063,"close":7935429.756304815},{"time":1788719640,"open":7935429.756304815,"high":7945337.240535192,"low":7928971.729636559,"close":7934733.151954408},{"time":1788719700,"open":7931860.271305317,"high":7944345.8886506045,"low":7926773.6497679055,"close":7932313.203184994},{"time":1788719760,"open":7932313.203184994,"high":7943353.589638782,"low":7928058.51705347,"close":7932853.448624125},{"time":1788719820,"open":7932853.448624125,"high":7942857.44013287,"low":7928241.600766404,"close":7933028.540129478},{"time":1788719880,"open":7933028.540129478,"high":7934343.514611433,"low":7928406.847041272,"close":7933113.558924247},{"time":1788719940,"open":7933113.558924247,"high":7943055.899935235,"low":7928207.853686039,"close":7933293.651110413},{"time":1788720000,"open":7936220.682402496,"high":7950056.460077515,"low":7931644.094594577,"close":7937082.600054621},{"time":1788720060,"open":7937082.600054621,"high":7946482.865624378,"low":7931480.916725132,"close":7937328.812571356},{"time":1788720120,"open":7937328.812571356,"high":7945887.266548856,"low":7929724.090921815,"close":7934717.836466787},{"time":1788720180,"open":7934717.836466787,"high":7945589.467011094,"low":7929752.838255617,"close":7934815.2202560045},{"time":1788720240,"open":7934815.2202560045,"high":7947475.5307502495,"low":7929435.585169366,"close":7935051.0747629525},{"time":1788720300,"open":7937017.896878155,"high":7947261.027873926,"low":7931700.983784577,"close":7936662.478436144},{"time":1788720360,"open":7936662.478436144,"high":7946069.534466448,"low":7930708.941696742,"close":7935571.234437278},{"time":1788720420,"open":7935571.234437278,"high":7945771.661114579,"low":7928396.009904501,"close":7933994.60277389},{"time":1788720480,"open":7933994.60277389,"high":7945275.20552813,"low":7928633.310295963,"close":7933867.0868898695},{"time":1788720540,"open":7933867.0868898695,"high":7944083.712120652,"low":7930299.707349137,"close":7934826.805816114},{"time":1788720600,"open":7934524.241379339,"high":7943979.36936937,"low":7929785.559011713,"close":7934811.7402494615},{"time":1788720660,"open":7934811.7402494615,"high":7948050.1499486,"low":7929501.068674473,"close":7933505.173360696},{"time":1788720720,"open":7933505.173360696,"high":7972209.70296014,"low":7930600.112385882,"close":7936581.644513934},{"time":1788720780,"open":7936581.644513934,"high":7945071.530012578,"low":7929267.952511761,"close":7935101.379847966},{"time":1788720840,"open":7935101.379847966,"high":7944872.955350176,"low":7929520.744302478,"close":7935087.4789161235},{"time":1788720900,"open":7935155.663451376,"high":7944643.359416899,"low":7930091.444174052,"close":7935064.770061261},{"time":1788720960,"open":7935064.770061261,"high":7944742.647601255,"low":7929790.287747214,"close":7934750.123709595},{"time":1788721020,"open":7934750.123709595,"high":7944544.071232543,"low":7929269.063976765,"close":7934275.187682057},{"time":1788721080,"open":7934275.187682057,"high":7949409.19226598,"low":7929732.098707916,"close":7936513.553631897},{"time":1788721140,"open":7936513.553631897,"high":7948813.463159844,"low":7932484.576737729,"close":7938301.285485757},{"time":1788721200,"open":7933546.30293578,"high":7943159.125491444,"low":7925064.785529706,"close":7931951.317868402},{"time":1788721260,"open":7931951.317868402,"high":7938892.29089768,"low":7922742.713345942,"close":7927834.675252696},{"time":1788721320,"open":7927834.675252696,"high":7939289.205743612,"low":7922913.551583652,"close":7929050.875916282},{"time":1788721380,"open":7929050.875916282,"high":7938098.461205818,"low":7923449.92646158,"close":7928252.847257329},{"time":1788721440,"open":7928252.847257329,"high":7937602.317648403,"low":7918451.176332211,"close":7926916.378906538},{"time":1788721500,"open":7931679.472624123,"high":7941776.1022761995,"low":7928682.987634379,"close":7932838.916782474},{"time":1788721560,"open":7932838.916782474,"high":7941776.1022761995,"low":7925552.059825024,"close":7930433.813144161},{"time":1788721620,"open":7930433.813144161,"high":7939691.047227907,"low":7925242.608732687,"close":7929904.2347419},{"time":1788721680,"open":7929904.2347419,"high":7939790.3355635395,"low":7925579.412881047,"close":7929706.675523562},{"time":1788721740,"open":7929706.675523562,"high":7940088.200570439,"low":7925624.788612724,"close":7930278.3037455175},{"time":1788721800,"open":7925703.028226812,"high":7934415.723776589,"low":7920091.145504313,"close":7925530.887379823},{"time":1788721860,"open":7925530.887379823,"high":7935011.110091358,"low":7920347.203597909,"close":7925411.755891522},{"time":1788721920,"open":7925411.755891522,"high":7935011.110091358,"low":7920836.936078537,"close":7925222.539802378},{"time":1788721980,"open":7925222.539802378,"high":7935507.265353667,"low":7920686.35071589,"close":7925417.330638521},{"time":1788722040,"open":7925417.330638521,"high":7934018.799566743,"low":7920220.081704489,"close":7925123.23886781},{"time":1788722100,"open":7926181.288063207,"high":7934879.547769528,"low":7921320.132305832,"close":7925811.5846683355},{"time":1788722160,"open":7925811.5846683355,"high":7926398.243223969,"low":7921569.1521467995,"close":7926128.348311912},{"time":1788722220,"open":7926128.348311912,"high":7935673.502172517,"low":7921105.456954498,"close":7925566.387865874},{"time":1788722280,"open":7925566.387865874,"high":7935673.502172517,"low":7920641.432626663,"close":7926164.6638925895},{"time":1788722340,"open":7926164.6638925895,"high":7933490.127564298,"low":7920058.073530337,"close":7924864.163716486},{"time":1788722400,"open":7923334.297711511,"high":7932950.84776484,"low":7918520.222048097,"close":7923317.151607644},{"time":1788722460,"open":7923317.151607644,"high":7932256.271773467,"low":7915249.63272006,"close":7918833.764211572},{"time":1788722520,"open":7918833.764211572,"high":7929378.742666346,"low":7916599.608959593,"close":7920490.263120717},{"time":1788722580,"open":7920490.263120717,"high":7932157.046631842,"low":7916636.655214363,"close":7920809.783126219},{"time":1788722640,"open":7920809.783126219,"high":7933546.19861459,"low":7917579.380919548,"close":7923336.596712561},{"time":1788722700,"open":7923527.320516226,"high":7934927.898536142,"low":7919414.59396818,"close":7924508.942995156},{"time":1788722760,"open":7924508.942995156,"high":7933737.168175087,"low":7920105.670037645,"close":7924049.904355931},{"time":1788722820,"open":7924049.904355931,"high":7932943.347934385,"low":7918223.380306788,"close":7923731.0406463435},{"time":1788722880,"open":7923731.0406463435,"high":7934828.671006054,"low":7917168.155201017,"close":7921700.605349115},{"time":1788722940,"open":7921700.605349115,"high":7936118.628897197,"low":7917932.372466932,"close":7923840.309915821},{"time":1788723000,"open":7920519.926915989,"high":7928428.919023108,"low":7914109.5869329,"close":7918963.075477779},{"time":1788723060,"open":7918963.075477779,"high":7926941.129772024,"low":7914213.55716169,"close":7917861.735091706},{"time":1788723120,"open":7917861.735091706,"high":7926941.129772024,"low":7914234.8976366725,"close":7917819.667187242},{"time":1788723180,"open":7917819.667187242,"high":7926941.129772024,"low":7914053.129667492,"close":7917655.116751488},{"time":1788723240,"open":7917655.116751488,"high":7920948.314668661,"low":7917173.3106577145,"close":7917443.96882976},{"time":1788723300,"open":7918237.375071123,"high":7927537.095943931,"low":7912831.010872601,"close":7917538.145309211},{"time":1788723360,"open":7917538.145309211,"high":7926842.724717529,"low":7913491.432382164,"close":7916990.469563895},{"time":1788723420,"open":7916990.469563895,"high":7925850.765822669,"low":7913193.868769108,"close":7913806.979148613},{"time":1788723480,"open":7913806.979148613,"high":7928033.0753913615,"low":7912809.135150421,"close":7916286.700576335},{"time":1788723540,"open":7916286.700576335,"high":7926148.353491127,"low":7913101.095237269,"close":7916897.418970109},{"time":1788723600,"open":7920600.215690518,"high":7929855.476948158,"low":7915029.261097096,"close":7919195.258536528},{"time":1788723660,"open":7919195.258536528,"high":7929954.719232361,"low":7915804.302269956,"close":7919921.083291955},{"time":1788723720,"open":7919921.083291955,"high":7959565.08379052,"low":7916194.384450638,"close":7919859.439906549},{"time":1788723780,"open":7919859.439906549,"high":7930550.1729375785,"low":7915512.720217271,"close":7919898.127585879},{"time":1788723840,"open":7919898.127585879,"high":7928863.054106129,"low":7915188.212563661,"close":7919650.858138824},{"time":1788723900,"open":7917193.013268081,"high":7928088.945490323,"low":7911812.070392283,"close":7917083.7338727275},{"time":1788723960,"open":7917083.7338727275,"high":7919229.359915968,"low":7913012.250598969,"close":7917384.828305555},{"time":1788724020,"open":7917384.828305555,"high":7928287.368459513,"low":7912956.91486477,"close":7917403.959871677},{"time":1788724080,"open":7917403.959871677,"high":7927295.253613561,"low":7912922.745896795,"close":7917534.449582683},{"time":1788724140,"open":7917534.449582683,"high":7928287.368459513,"low":7913248.409067604,"close":7917875.541648407},{"time":1788724200,"open":7916123.959411746,"high":7917675.857263689,"low":7911523.621912711,"close":7916427.702603008},{"time":1788724260,"open":7916427.702603008,"high":7917626.26249511,"low":7911455.100560764,"close":7916061.976911364},{"time":1788724320,"open":7916061.976911364,"high":7927426.188766351,"low":7911535.655585,"close":7916272.51646005},{"time":1788724380,"open":7916272.51646005,"high":7925640.777097502,"low":7911222.618147811,"close":7916042.059375281},{"time":1788724440,"open":7916042.059375281,"high":7925640.777097502,"low":7911513.572558888,"close":7916181.85908071},{"time":1788724500,"open":7917520.323101061,"high":7918851.875543253,"low":7912832.590384391,"close":7917521.84646513},{"time":1788724560,"open":7917521.84646513,"high":7938637.877433889,"low":7912598.193402321,"close":7917479.082387845},{"time":1788724620,"open":7917479.082387845,"high":7929659.410744946,"low":7912620.387339298,"close":7918341.328414848},{"time":1788724680,"open":7918341.328414848,"high":7927179.25304307,"low":7910929.700634983,"close":7916982.241608546},{"time":1788724740,"open":7916982.241608546,"high":7929460.998128796,"low":7911150.939790288,"close":7917329.625305173},{"time":1788724800,"open":7915972.61008111,"high":7928300.282219133,"low":7911046.034859211,"close":7917797.803668014},{"time":1788724860,"open":7917797.803668014,"high":7927308.389176107,"low":7911603.578682608,"close":7916858.548044172},{"time":1788724920,"open":7916858.548044172,"high":7926118.117524474,"low":7911850.339342905,"close":7916813.119144939},{"time":1788724980,"open":7916813.119144939,"high":7926614.064045988,"low":7911399.905936417,"close":7916317.408039356},{"time":1788725040,"open":7916317.408039356,"high":7926713.2533502905,"low":7908962.58514399,"close":7916110.301080644},{"time":1788725100,"open":7920308.566487353,"high":7929428.513342174,"low":7913436.3372738,"close":7918950.708375403},{"time":1788725160,"open":7918950.708375403,"high":7929626.997159779,"low":7913522.081781942,"close":7919109.977282643},{"time":1788725220,"open":7919109.977282643,"high":7928039.126618935,"low":7912387.152874286,"close":7918383.120671629},{"time":1788725280,"open":7918383.120671629,"high":7926451.25607809,"low":7911883.91738767,"close":7917382.301657214},{"time":1788725340,"open":7917382.301657214,"high":7927542.917074921,"low":7911852.245536599,"close":7917495.624944374},{"time":1788725400,"open":7914557.752252003,"high":7925394.956897868,"low":7909694.828520459,"close":7914551.890313114},{"time":1788725460,"open":7914551.890313114,"high":7924601.316225746,"low":7910410.808839319,"close":7915449.136189178},{"time":1788725520,"open":7915449.136189178,"high":7925394.956897868,"low":7909640.663439765,"close":7915811.860211348},{"time":1788725580,"open":7915811.860211348,"high":7926188.597569991,"low":7909688.281600834,"close":7915617.25592425},{"time":1788725640,"open":7915617.25592425,"high":7928271.904334311,"low":7911404.574115485,"close":7916928.236928938},{"time":1788725700,"open":7919253.15781771,"high":7930500.92223864,"low":7914582.373637312,"close":7919652.136173951},{"time":1788725760,"open":7919652.136173951,"high":7929806.282719443,"low":7914390.323529171,"close":7919781.4271808565},{"time":1788725820,"open":7919781.4271808565,"high":7929806.282719443,"low":7914492.034849722,"close":7919638.9985221205},{"time":1788725880,"open":7919638.9985221205,"high":7930004.751153499,"low":7913533.576878418,"close":7919875.452572917},{"time":1788725940,"open":7919875.452572917,"high":7934271.82248571,"low":7913446.580764578,"close":7920671.578143498},{"time":1788726000,"open":7920625.016687835,"high":7954288.809351717,"low":7918080.02880733,"close":7926338.918207781},{"time":1788726060,"open":7926338.918207781,"high":7942064.638142289,"low":7922500.006709923,"close":7930905.385379143},{"time":1788726120,"open":7930905.385379143,"high":7940774.600904416,"low":7924563.815618932,"close":7931236.539908269},{"time":1788726180,"open":7931236.539908269,"high":7942957.740845431,"low":7926129.906463943,"close":7932543.0666593835},{"time":1788726240,"open":7932543.0666593835,"high":7941667.703607559,"low":7924818.753706747,"close":7932581.250710546},{"time":1788726300,"open":7934452.095052932,"high":7943540.690926923,"low":7926681.742221685,"close":7933152.803001893},{"time":1788726360,"open":7933152.803001893,"high":7942845.89166619,"low":7926715.085290555,"close":7933765.637743845},{"time":1788726420,"open":7933765.637743845,"high":7942250.349442705,"low":7932129.109354564,"close":7933300.073389483},{"time":1788726480,"open":7933300.073389483,"high":7945525.831671876,"low":7926742.704898964,"close":7934226.371821794},{"time":1788726540,"open":7934226.371821794,"high":7943441.433889676,"low":7927340.260197333,"close":7933729.599285641},{"time":1788726600,"open":7933555.628908176,"high":7943267.2505516475,"low":7927664.437922459,"close":7933660.70728662},{"time":1788726660,"open":7933660.70728662,"high":7944557.56374133,"low":7927495.111167033,"close":7934216.65428514},{"time":1788726720,"open":7934216.65428514,"high":7945351.6026272895,"low":7928346.374130262,"close":7935211.585487054},{"time":1788726780,"open":7935211.585487054,"high":7945053.838045055,"low":7928313.335508832,"close":7934627.793557221},{"time":1788726840,"open":7934627.793557221,"high":7945351.6026272895,"low":7929173.192265201,"close":7935310.709133703},{"time":1788726900,"open":7935886.501299485,"high":7945332.550991404,"low":7929060.047986859,"close":7935748.189356749},{"time":1788726960,"open":7935748.189356749,"high":7947913.3646229785,"low":7928739.951059104,"close":7936701.595537388},{"time":1788727020,"open":7936701.595537388,"high":7947218.530183708,"low":7928329.392728275,"close":7936331.354709235},{"time":1788727080,"open":7936331.354709235,"high":7944538.454489381,"low":7927983.033058869,"close":7934932.76411638},{"time":1788727140,"open":7934932.76411638,"high":7944538.454489381,"low":7927707.716449973,"close":7934483.043776724},{"time":1788727200,"open":7932122.558861486,"high":7944159.628771341,"low":7924651.3940088805,"close":7932377.364704861},{"time":1788727260,"open":7932377.364704861,"high":7939495.69973976,"low":7923208.889074605,"close":7929096.445424574},{"time":1788727320,"open":7929096.445424574,"high":7939594.932272347,"low":7923861.546713906,"close":7929913.09138298},{"time":1788727380,"open":7929913.09138298,"high":7941480.350391497,"low":7923685.0388153335,"close":7930331.048229913},{"time":1788727440,"open":7930331.048229913,"high":7943266.53597806,"low":7924962.42968265,"close":7930431.010094732},{"time":1788727500,"open":7927413.129728786,"high":7941930.082219419,"low":7924618.14171996,"close":7930569.150714081},{"time":1788727560,"open":7930569.150714081,"high":7941930.082219419,"low":7925523.437069523,"close":7929963.618480619},{"time":1788727620,"open":7929963.618480619,"high":7941930.082219419,"low":7923254.165910002,"close":7931872.840358574},{"time":1788727680,"open":7931872.840358574,"high":7938656.654802438,"low":7920063.774707591,"close":7927473.045538734},{"time":1788727740,"open":7927473.045538734,"high":7937763.901870533,"low":7921370.80937711,"close":7928360.326226676},{"time":1788727800,"open":7931278.536892387,"high":7941082.49885724,"low":7924797.753689553,"close":7931604.000962944},{"time":1788727860,"open":7931604.000962944,"high":7942471.7367922105,"low":7925584.289389945,"close":7932218.553912482},{"time":1788727920,"open":7932218.553912482,"high":7940983.26757617,"low":7923235.148663919,"close":7931412.287123509},{"time":1788727980,"open":7931412.287123509,"high":7938998.641954783,"low":7922272.125684191,"close":7929202.79563187},{"time":1788728040,"open":7929202.79563187,"high":7936617.091209118,"low":7922386.305923918,"close":7928568.679191667},{"time":1788728100,"open":7928552.828516221,"high":7937791.99743566,"low":7922029.834853745,"close":7928615.81170247},{"time":1788728160,"open":7928615.81170247,"high":7937593.535270285,"low":7921672.0035373755,"close":7927934.393785759},{"time":1788728220,"open":7927934.393785759,"high":7937196.610939534,"low":7921426.2038767915,"close":7927498.7887342945},{"time":1788728280,"open":7927498.7887342945,"high":7937494.304187597,"low":7921974.784702242,"close":7928146.592145389},{"time":1788728340,"open":7928146.592145389,"high":7939082.0015106,"low":7921940.290344207,"close":7928350.410245764},{"time":1788728400,"open":7929038.297494638,"high":7941954.093094202,"low":7924916.928427548,"close":7931366.638825566},{"time":1788728460,"open":7931366.638825566,"high":7944236.606016443,"low":7925934.127846901,"close":7933494.303587796},{"time":1788728520,"open":7933494.303587796,"high":7945129.7632468855,"low":7928928.511416944,"close":7935654.864367725},{"time":1788728580,"open":7935654.864367725,"high":7945129.7632468855,"low":7927651.66974088,"close":7935531.567412214},{"time":1788728640,"open":7935531.567412214,"high":7945328.242631429,"low":7928531.071258647,"close":7935411.594933045},{"time":1788728700,"open":7927364.037972074,"high":7937766.324128519,"low":7920985.151870955,"close":7927062.538234343},{"time":1788728760,"open":7927062.538234343,"high":7940244.800380947,"low":7917598.583705346,"close":7927292.825111035},{"time":1788728820,"open":7927292.825111035,"high":7934494.735475313,"low":7918268.730639746,"close":7923892.623441951},{"time":1788728880,"open":7923892.623441951,"high":7940542.217531239,"low":7919029.209607067,"close":7927166.351819388},{"time":1788728940,"open":7927166.351819388,"high":7938658.575579393,"low":7921364.154285287,"close":7928599.712068917},{"time":1788729000,"open":7928839.879305333,"high":7940386.1783085605,"low":7921762.241205525,"close":7929655.787945171},{"time":1788729060,"open":7929655.787945171,"high":7940584.462414848,"low":7923040.091695929,"close":7931000.550922945},{"time":1788729120,"open":7931000.550922945,"high":7938998.189564553,"low":7922252.340777786,"close":7930143.097936587},{"time":1788729180,"open":7930143.097936587,"high":7941476.740893139,"low":7922525.561907491,"close":7930657.487198601},{"time":1788729240,"open":7930657.487198601,"high":7943063.013743433,"low":7922548.982177351,"close":7931159.034790431},{"time":1788729300,"open":7930976.392163434,"high":7940203.32319437,"low":7923261.390603393,"close":7931322.883298914},{"time":1788729360,"open":7931322.883298914,"high":7944069.774226378,"low":7924032.742919738,"close":7932318.809554712},{"time":1788729420,"open":7932318.809554712,"high":7943276.656065966,"low":7926939.549384961,"close":7933628.961854728},{"time":1788729480,"open":7933628.961854728,"high":7943772.354916223,"low":7926195.412641132,"close":7933678.587048133},{"time":1788729540,"open":7933678.587048133,"high":7943673.215146172,"low":7924845.240740239,"close":7933389.180538362},{"time":1788729600,"open":7934023.345030766,"high":7941234.623162629,"low":7924254.429424791,"close":7931405.383705075},{"time":1788729660,"open":7931405.383705075,"high":7939945.703128905,"low":7918320.16382713,"close":7927701.397769697},{"time":1788729720,"open":7927701.397769697,"high":7935781.499943027,"low":7918480.644427395,"close":7925683.9334860565},{"time":1788729780,"open":7925683.9334860565,"high":7935384.90916342,"low":7918919.998794182,"close":7925824.429691482},{"time":1788729840,"open":7925824.429691482,"high":7936971.27228185,"low":7918913.515191791,"close":7926224.32396651},{"time":1788729900,"open":7928945.242609059,"high":7942671.332054035,"low":7924339.735675493,"close":7932006.024066064},{"time":1788729960,"open":7932006.024066064,"high":7942472.968593281,"low":7922875.430750827,"close":7932056.95200581},{"time":1788730020,"open":7932056.95200581,"high":7938902.426299708,"low":7920042.987683346,"close":7928291.286476776},{"time":1788730080,"open":7928291.286476776,"high":7937712.245535183,"low":7920058.592814137,"close":7927054.436940545},{"time":1788730140,"open":7927054.436940545,"high":7935827.79265802,"low":7917244.803155551,"close":7922502.416936998},{"time":1788730200,"open":7922390.889083742,"high":7933633.290201384,"low":7915848.506094689,"close":7924605.159960634},{"time":1788730260,"open":7924605.159960634,"high":7934922.634545475,"low":7915950.721447084,"close":7923758.466034413},{"time":1788730320,"open":7923758.466034413,"high":7925878.37987334,"low":7917668.016539996,"close":7924662.852252045},{"time":1788730380,"open":7924662.852252045,"high":7933732.470535544,"low":7917622.284959538,"close":7924673.602786924},{"time":1788730440,"open":7924673.602786924,"high":7933732.470535544,"low":7916950.861064783,"close":7924635.557408858},{"time":1788730500,"open":7923853.3128547,"high":7933346.010196846,"low":7917186.635707904,"close":7924520.234965599},{"time":1788730560,"open":7924520.234965599,"high":7933445.180740869,"low":7917859.5865415195,"close":7924887.881168662},{"time":1788730620,"open":7924887.881168662,"high":7933048.498564778,"low":7923697.821639101,"close":7925268.408156195},{"time":1788730680,"open":7925268.408156195,"high":7932949.328020755,"low":7916930.119472976,"close":7921846.038800145},{"time":1788730740,"open":7921846.038800145,"high":7932552.6458446635,"low":7916807.159722459,"close":7923634.493524282},{"time":1788730800,"open":7925054.219085598,"high":7934073.15763833,"low":7915465.841235899,"close":7922344.114426165},{"time":1788730860,"open":7922344.114426165,"high":7936552.86546357,"low":7917658.670218478,"close":7926613.200015886},{"time":1788730920,"open":7926613.200015886,"high":7940123.644731916,"low":7920193.44331032,"close":7927608.928093699},{"time":1788730980,"open":7927608.928093699,"high":7941710.65774007,"low":7922053.62359504,"close":7929924.56791387},{"time":1788731040,"open":7929924.56791387,"high":7937941.501845704,"low":7915494.5521878805,"close":7925495.097131722},{"time":1788731100,"open":7926921.321086279,"high":7944826.304508124,"low":7919978.137391701,"close":7932093.58144137},{"time":1788731160,"open":7932093.58144137,"high":7945719.159969146,"low":7927002.338770545,"close":7935309.506858096},{"time":1788731220,"open":7935309.506858096,"high":7943635.830560093,"low":7927275.575307416,"close":7934684.445953366},{"time":1788731280,"open":7934684.445953366,"high":7943437.418235421,"low":7923421.652465686,"close":7932218.5064370865},{"time":1788731340,"open":7932218.5064370865,"high":7941651.707313375,"low":7922390.143331649,"close":7931129.447632847},{"time":1788731400,"open":7930818.981019546,"high":7940944.019687319,"low":7920448.354598242,"close":7926188.430587139},{"time":1788731460,"open":7926188.430587139,"high":7937174.333089926,"low":7919981.919335038,"close":7927585.231892804},{"time":1788731520,"open":7927585.231892804,"high":7937273.535368805,"low":7920424.337529073,"close":7924153.139947039},{"time":1788731580,"open":7924153.139947039,"high":7939257.58094638,"low":7921414.929587639,"close":7928788.901737656},{"time":1788731640,"open":7928788.901737656,"high":7938959.974109744,"low":7922622.672509851,"close":7929943.021415241},{"time":1788731700,"open":7928157.299741606,"high":7936775.502174589,"low":7919083.158532987,"close":7923615.54309936},{"time":1788731760,"open":7923615.54309936,"high":7937469.761753155,"low":7919365.523972383,"close":7927304.397316035},{"time":1788731820,"open":7927304.397316035,"high":7936775.502174589,"low":7920126.389515768,"close":7927640.443278886},{"time":1788731880,"open":7927640.443278886,"high":7939453.36054906,"low":7920783.988658031,"close":7928391.86962171},{"time":1788731940,"open":7928391.86962171,"high":7937370.58181336,"low":7920385.990804365,"close":7928115.299138464},{"time":1788732000,"open":7928791.015348276,"high":7938443.840426103,"low":7917164.096653959,"close":7926148.09972674},{"time":1788732060,"open":7926148.09972674,"high":7934773.869887385,"low":7914746.171983277,"close":7923757.819328012},{"time":1788732120,"open":7923757.819328012,"high":7933781.985958002,"low":7908713.700484793,"close":7920701.293445345},{"time":1788732180,"open":7920701.293445345,"high":7926640.4216664415,"low":7908890.3268176215,"close":7916714.393416864},{"time":1788732240,"open":7916714.393416864,"high":7928425.812739332,"low":7909657.508074367,"close":7917263.53408065},{"time":1788732300,"open":7916478.02432391,"high":7931110.4448386375,"low":7910809.738452003,"close":7920623.185607856},{"time":1788732360,"open":7920623.185607856,"high":7932498.944566375,"low":7912086.757027146,"close":7921597.955006836},{"time":1788732420,"open":7921597.955006836,"high":7928928.51669505,"low":7900669.842149745,"close":7913023.658801814},{"time":1788732480,"open":7913023.658801814,"high":7919605.73280881,"low":7901052.350250998,"close":7909511.750653597},{"time":1788732540,"open":7909511.750653597,"high":7919209.018600884,"low":7896604.89099789,"close":7905299.723606655},{"time":1788732600,"open":7904956.386997139,"high":7913608.842933542,"low":7894587.402569654,"close":7903391.305434353},{"time":1788732660,"open":7903391.305434353,"high":7919162.600627687,"low":7898293.990169719,"close":7906947.853124138},{"time":1788732720,"open":7906947.853124138,"high":7919162.600627687,"low":7896669.135191832,"close":7906487.177650601},{"time":1788732780,"open":7906487.177650601,"high":7916584.070269691,"low":7897484.826062834,"close":7906079.227683258},{"time":1788732840,"open":7906079.227683258,"high":7918170.858182304,"low":7900844.842288919,"close":7909057.100291457},{"time":1788732900,"open":7906876.228104661,"high":7917078.088811324,"low":7899371.791442049,"close":7906776.384459339},{"time":1788732960,"open":7906776.384459339,"high":7916483.207424097,"low":7897313.675340423,"close":7902862.105148184},{"time":1788733020,"open":7902862.105148184,"high":7912418.184611377,"low":7897099.377148694,"close":7903393.271810742},{"time":1788733080,"open":7903393.271810742,"high":7915392.591547513,"low":7890311.905391254,"close":7899477.695724432},{"time":1788733140,"open":7899477.695724432,"high":7908254.014900787,"low":7889536.986243768,"close":7895980.733424402},{"time":1788733200,"open":7898174.127157608,"high":7909459.073586033,"low":7892386.9657788575,"close":7898901.168228995},{"time":1788733260,"open":7898901.168228995,"high":7911938.434573578,"low":7894290.503890054,"close":7901420.908453001},{"time":1788733320,"open":7901420.908453001,"high":7912731.830089591,"low":7895080.408304654,"close":7901860.991742877},{"time":1788733380,"open":7901860.991742877,"high":7915905.412153649,"low":7896029.554944321,"close":7905910.593053052},{"time":1788733440,"open":7905910.593053052,"high":7916202.935472154,"low":7899743.747011374,"close":7906795.591024807},{"time":1788733500,"open":7903344.134529602,"high":7915324.782354872,"low":7898082.162803131,"close":7905280.932040238},{"time":1788733560,"open":7905280.932040238,"high":7921272.651240882,"low":7898766.699634088,"close":7909072.413279197},{"time":1788733620,"open":7909072.413279197,"high":7923552.667647187,"low":7902686.688465585,"close":7912157.855459251},{"time":1788733680,"open":7912157.855459251,"high":7919983.94631558,"low":7903744.600148206,"close":7910749.505516054},{"time":1788733740,"open":7910749.505516054,"high":7921966.569277584,"low":7904002.504619811,"close":7911561.1619690275},{"time":1788733800,"open":7912951.2741571255,"high":7925044.035386049,"low":7907704.676289011,"close":7914486.642308941},{"time":1788733860,"open":7914486.642308941,"high":7928018.492368466,"low":7908914.428294658,"close":7915202.02216114},{"time":1788733920,"open":7915202.02216114,"high":7927522.749538063,"low":7912215.035100902,"close":7919120.006498726},{"time":1788733980,"open":7919120.006498726,"high":7931885.286445608,"low":7911407.492416638,"close":7921411.439934393},{"time":1788734040,"open":7921411.439934393,"high":7935454.634824509,"low":7916187.713900356,"close":7924787.757980953},{"time":1788734100,"open":7924764.36692425,"high":7937909.919118874,"low":7919500.060937934,"close":7927726.048686966},{"time":1788734160,"open":7927726.048686966,"high":7940686.070774928,"low":7918710.58120074,"close":7928513.534293919},{"time":1788734220,"open":7928513.534293919,"high":7940983.515595219,"low":7924412.735187212,"close":7931680.047486999},{"time":1788734280,"open":7931680.047486999,"high":7941776.701782662,"low":7922530.404705899,"close":7931581.249640383},{"time":1788734340,"open":7931581.249640383,"high":7941280.96041551,"low":7921022.447823494,"close":7929161.486354584},{"time":1788734400,"open":7931763.957146654,"high":7942994.781663824,"low":7922657.42696445,"close":7931688.551561896},{"time":1788734460,"open":7931688.551561896,"high":7940019.357201996,"low":7924031.294022926,"close":7928631.90232511},{"time":1788734520,"open":7928631.90232511,"high":7943292.324110007,"low":7922340.614607547,"close":7930421.021728163},{"time":1788734580,"open":7930421.021728163,"high":7937936.560078717,"low":7919988.9065098185,"close":7927898.701887659},{"time":1788734640,"open":7927898.701887659,"high":7940416.080463573,"low":7921178.77131359,"close":7930203.929276179},{"time":1788734700,"open":7927429.366641957,"high":7939521.72105522,"low":7920415.674244447,"close":7927099.456546298},{"time":1788734760,"open":7927099.456546298,"high":7937637.944875446,"low":7919303.904640434,"close":7927582.16677346},{"time":1788734820,"open":7927582.16677346,"high":7935853.314810398,"low":7919334.257839403,"close":7927010.530078839},{"time":1788734880,"open":7927010.530078839,"high":7937340.506531272,"low":7920108.083122179,"close":7927239.211847028},{"time":1788734940,"open":7927239.211847028,"high":7940215.743858294,"low":7921568.383228238,"close":7930105.307840962},{"time":1788735000,"open":7928920.467772824,"high":7940020.706198702,"low":7923053.794284024,"close":7930312.074705618},{"time":1788735060,"open":7930312.074705618,"high":7945373.796467063,"low":7923186.561054872,"close":7932084.107879375},{"time":1788735120,"open":7932084.107879375,"high":7942994.64523668,"low":7923522.436850046,"close":7931757.783199237},{"time":1788735180,"open":7931757.783199237,"high":7943490.30174301,"low":7926018.069943093,"close":7932918.978139902},{"time":1788735240,"open":7932918.978139902,"high":7941705.938320222,"low":7925439.607502487,"close":7932687.205720988},{"time":1788735300,"open":7936493.4598728325,"high":7948194.349222876,"low":7929770.308057873,"close":7937333.85415445},{"time":1788735360,"open":7937333.85415445,"high":7952558.21934224,"low":7932047.221894067,"close":7939235.916886104},{"time":1788735420,"open":7939235.916886104,"high":7951169.715213352,"low":7928743.167806501,"close":7939156.064962239},{"time":1788735480,"open":7939156.064962239,"high":7949880.389950812,"low":7929561.2279202975,"close":7936921.057589048},{"time":1788735540,"open":7936921.057589048,"high":7949483.674485415,"low":7932128.083874354,"close":7940314.985465283},{"time":1788735600,"open":7940491.06031782,"high":7948568.960929926,"low":7928840.610551378,"close":7936544.963330585},{"time":1788735660,"open":7936544.963330585,"high":7951445.21183291,"low":7933162.5200013,"close":7938796.209415915},{"time":1788735720,"open":7938796.209415915,"high":7953825.557407794,"low":7933679.6759129865,"close":7942627.636077055},{"time":1788735780,"open":7942627.636077055,"high":7983227.994218282,"low":7937652.225307173,"close":7958037.8810206065},{"time":1788735840,"open":7958037.8810206065,"high":7970983.8817600785,"low":7945066.940699068,"close":7956727.082636246},{"time":1788735900,"open":7954061.6008593375,"high":7966330.66718982,"low":7943273.489299514,"close":7953666.462387157},{"time":1788735960,"open":7953666.462387157,"high":7960183.501095259,"low":7938667.427783714,"close":7948893.592210761},{"time":1788736020,"open":7948893.592210761,"high":7959985.20541479,"low":7938813.254962278,"close":7948343.147120797},{"time":1788736080,"open":7948343.147120797,"high":7962067.310059722,"low":7941464.924261298,"close":7949892.213362742},{"time":1788736140,"open":7949892.213362742,"high":7964446.858225358,"low":7942462.300841776,"close":7951385.320361954},{"time":1788736200,"open":7951991.17651692,"high":7964855.39881516,"low":7943374.693835015,"close":7952647.2429120345},{"time":1788736260,"open":7952647.2429120345,"high":7962773.135524172,"low":7943694.054588475,"close":7952540.835358284},{"time":1788736320,"open":7952540.835358284,"high":7962971.44631379,"low":7944860.99267047,"close":7952253.646937328},{"time":1788736380,"open":7952253.646937328,"high":7962178.203155319,"low":7944493.6553204935,"close":7951890.628028746},{"time":1788736440,"open":7951890.628028746,"high":7961880.736970892,"low":7943510.8625875255,"close":7951964.843021109},{"time":1788736500,"open":7953207.423048921,"high":7960248.91068551,"low":7941423.341976974,"close":7949248.72511256},{"time":1788736560,"open":7949248.72511256,"high":7961339.790463474,"low":7941929.745516051,"close":7950345.1681953},{"time":1788736620,"open":7950345.1681953,"high":7962728.182908154,"low":7944231.161776803,"close":7951481.205205255},{"time":1788736680,"open":7951481.205205255,"high":7970761.024909519,"low":7946435.0317288935,"close":7957341.251006485},{"time":1788736740,"open":7957341.251006485,"high":7968876.778020309,"low":7950270.064199051,"close":7958346.00402331},{"time":1788736800,"open":7957058.504555144,"high":7967984.1942660855,"low":7945436.156083573,"close":7954587.95944251},{"time":1788736860,"open":7954587.95944251,"high":7964414.619843885,"low":7943239.9559716005,"close":7953087.6404650435},{"time":1788736920,"open":7953087.6404650435,"high":7963224.761703152,"low":7944154.13351551,"close":7952274.497425731},{"time":1788736980,"open":7952274.497425731,"high":7961439.974492052,"low":7941418.397902546,"close":7949042.448630418},{"time":1788737040,"open":7949042.448630418,"high":7959258.567900707,"low":7938097.173048584,"close":7945147.250245825},{"time":1788737100,"open":7946703.461994068,"high":7957148.095765899,"low":7937802.15232027,"close":7944028.931607544},{"time":1788737160,"open":7944028.931607544,"high":7959924.975226993,"low":7937762.817043294,"close":7946349.088651981},{"time":1788737220,"open":7946349.088651981,"high":7960420.846559332,"low":7941132.577523736,"close":7948499.32757213},{"time":1788737280,"open":7948499.32757213,"high":7960718.369358734,"low":7941254.15467858,"close":7949671.190986466},{"time":1788737340,"open":7949671.190986466,"high":7957842.315631173,"low":7937366.358406998,"close":7943486.870397549},{"time":1788737400,"open":7943384.822322789,"high":7959723.542983434,"low":7939143.224914754,"close":7947085.593514246},{"time":1788737460,"open":7947085.593514246,"high":7958930.159044237,"low":7940867.5958974045,"close":7949187.351527749},{"time":1788737520,"open":7949187.351527749,"high":7962698.732755422,"low":7942369.292150119,"close":7950353.344815878},{"time":1788737580,"open":7950353.344815878,"high":7962996.25173262,"low":7944351.4227758525,"close":7952340.430213706},{"time":1788737640,"open":7952340.430213706,"high":7964087.1546490155,"low":7945218.837688975,"close":7952822.229623356},{"time":1788737700,"open":7953163.858082028,"high":7966809.521075255,"low":7948226.694723166,"close":7953264.001398825},{"time":1788737760,"open":7953264.001398825,"high":7972958.510734117,"low":7949780.760856543,"close":7960159.022946258},{"time":1788737820,"open":7960159.022946258,"high":7974545.346775114,"low":7952485.403012247,"close":7962920.08226255},{"time":1788737880,"open":7962920.08226255,"high":7995232.987456885,"low":7958115.637402748,"close":7971994.643117324},{"time":1788737940,"open":7971994.643117324,"high":7989124.402901769,"low":7966658.722874836,"close":7975231.388894258},{"time":1788738000,"open":7975627.618881433,"high":7985752.400291742,"low":7961974.81159836,"close":7973409.63888079},{"time":1788738060,"open":7973409.63888079,"high":7985454.853751913,"low":7962330.611337063,"close":7969409.746418182},{"time":1788738120,"open":7969409.746418182,"high":7987140.950810945,"low":7965844.419749355,"close":7975400.199774673},{"time":1788738180,"open":7975400.199774673,"high":7992199.241988038,"low":7969019.037677261,"close":7980479.724094911},{"time":1788738240,"open":7980479.724094911,"high":7984760.578492312,"low":7963792.036650796,"close":7973953.727599148},{"time":1788738300,"open":7972186.702827234,"high":7986065.125164445,"low":7964005.32744322,"close":7974065.813295886},{"time":1788738360,"open":7974065.813295886,"high":7998063.509511327,"low":7969990.440993204,"close":7983405.5031257095},{"time":1788738420,"open":7983405.5031257095,"high":7992907.179048204,"low":7968762.481724267,"close":7979911.277229036},{"time":1788738480,"open":7979911.277229036,"high":7985073.523152305,"low":7965362.730790646,"close":7974561.783878274},{"time":1788738540,"open":7974561.783878274,"high":7994196.2616639845,"low":7967458.826419193,"close":7979682.2113868855},{"time":1788738600,"open":7982405.151168263,"high":7997816.900476948,"low":7970740.001748859,"close":7982315.113370943},{"time":1788738660,"open":7982315.113370943,"high":7988393.466861513,"low":7968602.780045978,"close":7977237.6106908545},{"time":1788738720,"open":7977237.6106908545,"high":7986707.168214541,"low":7967565.18401627,"close":7975794.742795682},{"time":1788738780,"open":7975794.742795682,"high":7984723.287453396,"low":7967754.486772721,"close":7975181.607765948},{"time":1788738840,"open":7975181.607765948,"high":7990575.735698772,"low":7969301.335344447,"close":7979677.396511357},{"time":1788738900,"open":7979301.187421139,"high":7984148.461747168,"low":7962977.426199576,"close":7973206.497024819},{"time":1788738960,"open":7973206.497024819,"high":7979188.993673928,"low":7957871.72286749,"close":7966133.4562869},{"time":1788739020,"open":7966133.4562869,"high":7979982.508565646,"low":7959793.514240504,"close":7968165.1055953605},{"time":1788739080,"open":7968165.1055953605,"high":7979089.804312463,"low":7960686.511418408,"close":7968628.368158577},{"time":1788739140,"open":7968628.368158577,"high":7979784.129842716,"low":7960946.548771138,"close":7969015.221496233},{"time":1788739200,"open":7971089.5499947285,"high":7982059.691840483,"low":7953095.965674362,"close":7966205.633753722},{"time":1788739260,"open":7966205.633753722,"high":7976007.565837371,"low":7953342.146202421,"close":7963333.719838898},{"time":1788739320,"open":7963333.719838898,"high":7980428.594275054,"low":7958632.678967138,"close":7971069.166230825},{"time":1788739380,"open":7971069.166230825,"high":7982952.628463892,"low":7960475.972971445,"close":7971302.909035138},{"time":1788739440,"open":7971302.909035138,"high":7979579.312331011,"low":7959827.0756835425,"close":7968296.810323053},{"time":1788739500,"open":7967892.967850669,"high":7988599.862492127,"low":7960567.76349202,"close":7973469.256072889},{"time":1788739560,"open":7973469.256072889,"high":7990584.065532909,"low":7966930.700370081,"close":7977325.101918292},{"time":1788739620,"open":7977325.101918292,"high":7988302.232036009,"low":7963218.504871905,"close":7975236.597186075},{"time":1788739680,"open":7975236.597186075,"high":7985921.188387072,"low":7963365.833159068,"close":7972484.395784493},{"time":1788739740,"open":7972484.395784493,"high":7988103.811731932,"low":7967794.731299345,"close":7976534.021028546},{"time":1788739800,"open":7973853.547529688,"high":7980857.316867204,"low":7961010.681691824,"close":7969806.029673297},{"time":1788739860,"open":7969806.029673297,"high":7982146.615435872,"low":7960669.949895058,"close":7970275.579891917},{"time":1788739920,"open":7970275.579891917,"high":7976890.244348226,"low":7958830.059736472,"close":7967144.532996802},{"time":1788739980,"open":7967144.532996802,"high":7978179.542916894,"low":7957636.550409134,"close":7966383.778994006},{"time":1788740040,"open":7966383.778994006,"high":7979072.134233664,"low":7959028.255531981,"close":7965452.829912206},{"time":1788740100,"open":7960918.987318306,"high":7972052.5306237135,"low":7949966.647328813,"close":7959269.6767920945},{"time":1788740160,"open":7959269.6767920945,"high":7966898.271763709,"low":7948294.538933407,"close":7956139.31496062},{"time":1788740220,"open":7956139.31496062,"high":7964519.383059092,"low":7940187.368659157,"close":7950735.649828331},{"time":1788740280,"open":7950735.649828331,"high":7958869.522385625,"low":7937388.442543668,"close":7946912.853651784},{"time":1788740340,"open":7946912.853651784,"high":7957382.716945239,"low":7929736.805886462,"close":7940951.197957655},{"time":1788740400,"open":7937809.917586185,"high":7949677.20357281,"low":7924628.296720998,"close":7934641.08042309},{"time":1788740460,"open":7934641.08042309,"high":7953739.530832406,"low":7930304.789119362,"close":7940975.005484463},{"time":1788740520,"open":7940975.005484463,"high":7955324.829275176,"low":7936036.538893472,"close":7943889.39095581},{"time":1788740580,"open":7943889.39095581,"high":7955919.316191214,"low":7935522.09212074,"close":7944523.394120601},{"time":1788740640,"open":7944523.394120601,"high":7954135.855443099,"low":7932333.946327111,"close":7942058.235716269},{"time":1788740700,"open":7947946.235013545,"high":7958842.953417648,"low":7939833.579345712,"close":7948006.460645981},{"time":1788740760,"open":7948006.460645981,"high":7961817.591670012,"low":7940595.345861252,"close":7949699.546032908},{"time":1788740820,"open":7949699.546032908,"high":7963800.683838256,"low":7944644.443557423,"close":7951642.189932786},{"time":1788740880,"open":7951642.189932786,"high":7961520.127844776,"low":7942854.3543404825,"close":7951077.319772652},{"time":1788740940,"open":7951077.319772652,"high":7961718.4370616,"low":7944171.2667477755,"close":7951425.007192206},{"time":1788741000,"open":7950591.229326227,"high":7965741.646184813,"low":7944423.162562008,"close":7952764.930493924},{"time":1788741060,"open":7952764.930493924,"high":7969806.558842646,"low":7946550.772817392,"close":7956036.238141924},{"time":1788741120,"open":7956036.238141924,"high":7965543.35776248,"low":7943260.826462492,"close":7952742.880442605},{"time":1788741180,"open":7952742.880442605,"high":7962767.319849814,"low":7940869.893338909,"close":7950269.921382482},{"time":1788741240,"open":7950269.921382482,"high":7957215.244024482,"low":7936507.853340651,"close":7945957.128690467},{"time":1788741300,"open":7945392.505792613,"high":7958136.87864161,"low":7936907.275299019,"close":7947344.1640582215},{"time":1788741360,"open":7947344.1640582215,"high":7957740.329976854,"low":7940049.190968054,"close":7947428.435187078},{"time":1788741420,"open":7947428.435187078,"high":7956947.232647344,"low":7938183.991394273,"close":7945613.678320211},{"time":1788741480,"open":7945613.678320211,"high":7954072.254827868,"low":7934353.848065731,"close":7942919.06984679},{"time":1788741540,"open":7942919.06984679,"high":7956550.683982588,"low":7934775.226749213,"close":7943327.008667028},{"time":1788741600,"open":7941790.652024511,"high":7953624.117803784,"low":7933649.370356585,"close":7942732.331132526},{"time":1788741660,"open":7942732.331132526,"high":7951344.403997026,"low":7931907.12487668,"close":7939966.562889729},{"time":1788741720,"open":7939966.562889729,"high":7955011.769686159,"low":7934182.510441045,"close":7942187.695956712},{"time":1788741780,"open":7942187.695956712,"high":7954615.297719766,"low":7934443.467785638,"close":7941194.255534219},{"time":1788741840,"open":7941194.255534219,"high":7953624.117803784,"low":7935496.053284357,"close":7942916.640332712},{"time":1788741900,"open":7946558.4310401315,"high":7959551.576885365,"low":7937792.071970574,"close":7943050.457472777},{"time":1788741960,"open":7943050.457472777,"high":7957766.635024028,"low":7935377.608590692,"close":7946330.474122571},{"time":1788742020,"open":7946330.474122571,"high":7959551.576885365,"low":7934060.338872742,"close":7943852.321621055},{"time":1788742080,"open":7943852.321621055,"high":7958956.596264919,"low":7937665.229575104,"close":7947279.417719007},{"time":1788742140,"open":7947279.417719007,"high":7958163.288770992,"low":7937535.367023045,"close":7946232.682679997},{"time":1788742200,"open":7944867.075256037,"high":7955010.995892857,"low":7935563.639404261,"close":7941085.827735732},{"time":1788742260,"open":7941085.827735732,"high":7959117.53437537,"low":7936407.549757211,"close":7943929.772085593},{"time":1788742320,"open":7943929.772085593,"high":7957985.387740266,"low":7938329.562514769,"close":7946288.139325089},{"time":1788742380,"open":7946288.139325089,"high":7959571.730058883,"low":7936718.967609962,"close":7947862.24214488},{"time":1788742440,"open":7947862.24214488,"high":7956002.459841994,"low":7936326.987714796,"close":7940648.410234945},{"time":1788742500,"open":7941193.856658422,"high":7959226.097485142,"low":7938890.0779339885,"close":7945056.769481063},{"time":1788742560,"open":7945056.769481063,"high":7957837.952610655,"low":7937158.8622748805,"close":7942843.631535853},{"time":1788742620,"open":7942843.631535853,"high":7955160.816067002,"low":7931335.468667223,"close":7940764.906527908},{"time":1788742680,"open":7940764.906527908,"high":7951591.300675465,"low":7930878.1088115955,"close":7940055.297728284},{"time":1788742740,"open":7940055.297728284,"high":7956747.267352129,"low":7933691.756657822,"close":7943432.385389148},{"time":1788742800,"open":7941294.893378778,"high":7955399.204644677,"low":7934350.129199172,"close":7943159.531008441},{"time":1788742860,"open":7943159.531008441,"high":7953614.927207962,"low":7931330.709387759,"close":7941648.366400331},{"time":1788742920,"open":7941648.366400331,"high":7970411.051839216,"low":7937212.939300606,"close":7947631.279012866},{"time":1788742980,"open":7947631.279012866,"high":7962635.440915802,"low":7939090.604562556,"close":7949830.121625467},{"time":1788743040,"open":7949830.121625467,"high":7961049.41652761,"low":7942661.810565469,"close":7950738.238601319},{"time":1788743100,"open":7951951.962365385,"high":7963751.839196533,"low":7931344.4145299,"close":7948472.563235912},{"time":1788743160,"open":7948472.563235912,"high":7953242.823610804,"low":7933586.846480685,"close":7941642.813142418},{"time":1788743220,"open":7941642.813142418,"high":7948682.307413223,"low":7928058.710964131,"close":7936761.151959285},{"time":1788743280,"open":7936761.151959285,"high":7947393.465879125,"low":7925726.583847782,"close":7934716.126307137},{"time":1788743340,"open":7934716.126307137,"high":7942733.808025075,"low":7922736.436649659,"close":7931063.210815979},{"time":1788743400,"open":7931838.960954665,"high":7939544.645536772,"low":7921199.961407966,"close":7928939.172159708},{"time":1788743460,"open":7928939.172159708,"high":7946683.543001382,"low":7922773.780406103,"close":7932603.251580947},{"time":1788743520,"open":7932603.251580947,"high":7944997.969988905,"low":7921188.019438662,"close":7932027.407883345},{"time":1788743580,"open":7932027.407883345,"high":7940139.553658823,"low":7919607.103260716,"close":7928093.2505898},{"time":1788743640,"open":7928093.2505898,"high":7938156.52658532,"low":7919937.324123587,"close":7927317.423055009},{"time":1788743700,"open":7927309.650681079,"high":7939933.466200454,"low":7912343.852578351,"close":7923814.870039183},{"time":1788743760,"open":7923814.870039183,"high":7936950.634425019,"low":7912473.01944016,"close":7921906.078306431},{"time":1788743820,"open":7921906.078306431,"high":7940825.82750861,"low":7917747.796404127,"close":7927277.982750811},{"time":1788743880,"open":7927277.982750811,"high":7947555.834045306,"low":7918443.297840164,"close":7929841.22489576},{"time":1788743940,"open":7929841.22489576,"high":7942412.247611998,"low":7906896.267547399,"close":7928743.854501852},{"time":1788744000,"open":7929350.457355247,"high":7933401.48849634,"low":7912620.903684681,"close":7922203.34677502},{"time":1788744060,"open":7922203.34677502,"high":7934690.553445037,"low":7912541.516258481,"close":7922114.648934901},{"time":1788744120,"open":7922114.648934901,"high":7936673.730289187,"low":7918094.3276337525,"close":7925181.155778743},{"time":1788744180,"open":7925181.155778743,"high":7937764.47755347,"low":7917958.545634891,"close":7925891.473371299},{"time":1788744240,"open":7925891.473371299,"high":7935384.66534049,"low":7916296.150957196,"close":7923296.793805788},{"time":1788744300,"open":7922627.352303708,"high":7932235.440924606,"low":7911999.633143844,"close":7920156.676392923},{"time":1788744360,"open":7920156.676392923,"high":7928566.873747358,"low":7910783.251273666,"close":7917487.14431411},{"time":1788744420,"open":7917487.14431411,"high":7930351.582103857,"low":7911413.201412164,"close":7917835.721141882},{"time":1788744480,"open":7917835.721141882,"high":7934912.503459355,"low":7913755.427824551,"close":7921759.072884548},{"time":1788744540,"open":7921759.072884548,"high":7935507.406244854,"low":7916071.867852249,"close":7923886.927272286},{"time":1788744600,"open":7923986.747354839,"high":7933128.5798826935,"low":7913630.675675237,"close":7921178.292428578},{"time":1788744660,"open":7921178.292428578,"high":7934020.945302253,"low":7914008.868596615,"close":7921839.122449916},{"time":1788744720,"open":7921839.122449916,"high":7935111.61414838,"low":7916460.329550815,"close":7924255.152489164},{"time":1788744780,"open":7924255.152489164,"high":7940366.6549524525,"low":7919517.660182538,"close":7928516.915484048},{"time":1788744840,"open":7928516.915484048,"high":7938284.46897348,"low":7920306.263819169,"close":7927228.798750654},{"time":1788744900,"open":7928008.878182173,"high":7939065.6363389,"low":7920415.686924013,"close":7927910.56363009},{"time":1788744960,"open":7927910.56363009,"high":7937181.568402919,"low":7918668.939358883,"close":7925750.108273547},{"time":1788745020,"open":7925750.108273547,"high":7937379.891343549,"low":7919579.144640956,"close":7925822.940436317},{"time":1788745080,"open":7925822.940436317,"high":7936983.24546229,"low":7918416.991596171,"close":7925058.351896779},{"time":1788745140,"open":7925058.351896779,"high":7933016.7866497,"low":7914853.007694973,"close":7922549.050477883},{"time":1788745200,"open":7923026.757138832,"high":7932800.952338449,"low":7915100.2435416905,"close":7922177.997767188},{"time":1788745260,"open":7922177.997767188,"high":7932007.612742745,"low":7911236.974123598,"close":7919092.241134222},{"time":1788745320,"open":7919092.241134222,"high":7929925.096304023,"low":7911815.40614658,"close":7918672.32808383},{"time":1788745380,"open":7918672.32808383,"high":7930222.598652412,"low":7910419.479476857,"close":7917889.8307420965},{"time":1788745440,"open":7917889.8307420965,"high":7928140.0822136905,"low":7911031.492149945,"close":7917647.32516929},{"time":1788745500,"open":7917908.716019631,"high":7933657.867806208,"low":7912793.12804507,"close":7920154.683121274},{"time":1788745560,"open":7920154.683121274,"high":7931079.428999172,"low":7913417.876540379,"close":7920399.76354823},{"time":1788745620,"open":7920399.76354823,"high":7932269.477679342,"low":7914946.313393542,"close":7921625.03563465},{"time":1788745680,"open":7921625.03563465,"high":7932071.136232647,"low":7910462.322098744,"close":7918803.615009587},{"time":1788745740,"open":7918803.615009587,"high":7931575.282615909,"low":7912304.52667969,"close":7919126.648159578},{"time":1788745800,"open":7918654.304890666,"high":7929912.219138583,"low":7912707.43939186,"close":7919167.793935667},{"time":1788745860,"open":7919167.793935667,"high":7932292.1745359255,"low":7914253.270659715,"close":7920996.702932332},{"time":1788745920,"open":7920996.702932332,"high":7933382.987426375,"low":7916173.252761473,"close":7921352.558959837},{"time":1788745980,"open":7921352.558959837,"high":7935167.953974382,"low":7916314.321112139,"close":7922257.281308554},{"time":1788746040,"open":7922257.281308554,"high":7936060.4372483855,"low":7919103.473454167,"close":7925369.151899486},{"time":1788746100,"open":7927267.040090752,"high":7941432.4851145,"low":7921870.5376658365,"close":7930106.2394095445},{"time":1788746160,"open":7930106.2394095445,"high":7941630.862224939,"low":7922956.19546978,"close":7928056.434371882},{"time":1788746220,"open":7928056.434371882,"high":7938655.205568346,"low":7923246.929907521,"close":7928530.035527015},{"time":1788746280,"open":7928530.035527015,"high":7938357.639902688,"low":7922123.33464486,"close":7928184.725345764},{"time":1788746340,"open":7928184.725345764,"high":7936869.811574391,"low":7921937.315854492,"close":7927318.880002698},{"time":1788746400,"open":7924682.857220461,"high":7934924.70188799,"low":7918286.647136781,"close":7923964.742855902},{"time":1788746460,"open":7923964.742855902,"high":7935519.635323933,"low":7918544.396883356,"close":7924636.248847818},{"time":1788746520,"open":7924636.248847818,"high":7934528.079597361,"low":7917380.210290901,"close":7923717.566909247},{"time":1788746580,"open":7923717.566909247,"high":7933536.52387079,"low":7916155.952673742,"close":7922850.447093811},{"time":1788746640,"open":7922850.447093811,"high":7931751.723562961,"low":7915543.081782857,"close":7921595.581181708},{"time":1788746700,"open":7924336.570313115,"high":7933801.897696059,"low":7914768.526215541,"close":7922472.636821848},{"time":1788746760,"open":7922472.636821848,"high":7931520.530411197,"low":7914533.169608653,"close":7921505.048530335},{"time":1788746820,"open":7921505.048530335,"high":7929834.302418037,"low":7909842.247673792,"close":7916772.357874357},{"time":1788746880,"open":7916772.357874357,"high":7928842.403598532,"low":7911465.552396252,"close":7917555.784605555},{"time":1788746940,"open":7917555.784605555,"high":7928445.644070731,"low":7909874.892359749,"close":7916993.043292252},{"time":1788747000,"open":7913820.432673356,"high":7923384.591471843,"low":7906769.128802707,"close":7912675.137619686},{"time":1788747060,"open":7912675.137619686,"high":7925367.594135108,"low":7908189.371197519,"close":7914268.798590608},{"time":1788747120,"open":7914268.798590608,"high":7925367.594135108,"low":7907967.180814553,"close":7914249.830074193},{"time":1788747180,"open":7914249.830074193,"high":7925863.344800924,"low":7906636.08027369,"close":7913802.773615954},{"time":1788747240,"open":7913802.773615954,"high":7925169.293868782,"low":7905425.364210094,"close":7913000.138771301},{"time":1788747300,"open":7916602.284965478,"high":7932248.814076552,"low":7913456.146254206,"close":7919290.712838025},{"time":1788747360,"open":7919290.712838025,"high":7931455.251931233,"low":7913399.503547519,"close":7919794.1797995735},{"time":1788747420,"open":7919794.1797995735,"high":7934728.695780676,"low":7916305.60470803,"close":7922951.070661988},{"time":1788747480,"open":7922951.070661988,"high":7938696.506507273,"low":7917035.159974037,"close":7925243.797609839},{"time":1788747540,"open":7925243.797609839,"high":7939787.654457087,"low":7921031.401647332,"close":7928606.256738586},{"time":1788747600,"open":7929884.745761158,"high":7943845.861857519,"low":7925882.78543545,"close":7932721.679882881},{"time":1788747660,"open":7932721.679882881,"high":7942952.960486759,"low":7926133.862291352,"close":7932655.726835329},{"time":1788747720,"open":7932655.726835329,"high":7940373.467637898,"low":7924506.614738636,"close":7930782.9616016885},{"time":1788747780,"open":7930782.9616016885,"high":7939778.200057392,"low":7923356.542865978,"close":7929386.664883129},{"time":1788747840,"open":7929386.664883129,"high":7942556.1154330885,"low":7923421.093862379,"close":7930748.396224472},{"time":1788747900,"open":7923848.6358723715,"high":7936240.832048526,"low":7919646.709851461,"close":7925992.25413538},{"time":1788747960,"open":7925992.25413538,"high":7938718.955786098,"low":7921913.4815639965,"close":7927250.369773614},{"time":1788748020,"open":7927250.369773614,"high":7938421.5809375895,"low":7921376.943376438,"close":7927747.771370197},{"time":1788748080,"open":7927747.771370197,"high":7941593.5793216815,"low":7924189.527907931,"close":7929574.089256174},{"time":1788748140,"open":7929574.089256174,"high":7944269.952958259,"low":7925411.695240566,"close":7931936.097907022},{"time":1788748200,"open":7930839.179697048,"high":7942576.661634454,"low":7924646.541734809,"close":7931306.177301842},{"time":1788748260,"open":7931306.177301842,"high":7942774.884117211,"low":7925481.988783098,"close":7932342.11288455},{"time":1788748320,"open":7932342.11288455,"high":7939801.54687584,"low":7924743.191848894,"close":7930248.567788002},{"time":1788748380,"open":7930248.567788002,"high":7939107.768186186,"low":7923175.307741561,"close":7929492.015362129},{"time":1788748440,"open":7929492.015362129,"high":7938810.43446205,"low":7923438.754341352,"close":7929005.642170523},{"time":1788748500,"open":7933554.839492301,"high":7964159.595607106,"low":7928535.165298294,"close":7937630.929940591},{"time":1788748560,"open":7937630.929940591,"high":7958537.977351455,"low":7935582.091381055,"close":7944104.741039166},{"time":1788748620,"open":7944104.741039166,"high":7956157.942817464,"low":7937530.274845673,"close":7944524.225901016},{"time":1788748680,"open":7944524.225901016,"high":7981274.110219216,"low":7942263.561210139,"close":7955079.913943081},{"time":1788748740,"open":7955079.913943081,"high":7981644.145952292,"low":7954166.463788983,"close":7966221.140310233},{"time":1788748800,"open":7968338.670766961,"high":7987237.582358439,"low":7957599.621654863,"close":7969069.348541948},{"time":1788748860,"open":7969069.348541948,"high":7982773.831396502,"low":7960588.432357213,"close":7968848.261994757},{"time":1788748920,"open":7968848.261994757,"high":7978310.080434565,"low":7960641.521014873,"close":7967071.904558082},{"time":1788748980,"open":7967071.904558082,"high":7974540.690733374,"low":7955593.223846988,"close":7962176.549960495},{"time":1788749040,"open":7962176.549960495,"high":7971564.856758749,"low":7953294.576128629,"close":7959671.748133083},{"time":1788749100,"open":7951303.751848017,"high":7961698.004517061,"low":7941754.965750055,"close":7949584.965925691},{"time":1788749160,"open":7949584.965925691,"high":7963778.898355051,"low":7943979.659578423,"close":7950936.518209465},{"time":1788749220,"open":7950936.518209465,"high":7962292.54561363,"low":7944521.634190473,"close":7950282.482162626},{"time":1788749280,"open":7950282.482162626,"high":7960409.832141162,"low":7942739.970595811,"close":7949324.466758907},{"time":1788749340,"open":7949324.466758907,"high":7962887.086710198,"low":7943586.58719413,"close":7949369.358624748},{"time":1788749400,"open":7950905.248027698,"high":7963236.2759248875,"low":7944208.668039166,"close":7950637.749696327},{"time":1788749460,"open":7950637.749696327,"high":7961749.636006795,"low":7944361.2921259655,"close":7949917.1602031905},{"time":1788749520,"open":7949917.1602031905,"high":7959271.902809975,"low":7941319.934022446,"close":7947335.360141648},{"time":1788749580,"open":7947335.360141648,"high":7955604.857678681,"low":7937193.041534872,"close":7944168.944578542},{"time":1788749640,"open":7944168.944578542,"high":7951937.812547387,"low":7932068.446669693,"close":7939315.437363435},{"time":1788749700,"open":7936893.542740383,"high":7946341.536434793,"low":7927315.884715166,"close":7933399.610985222},{"time":1788749760,"open":7933399.610985222,"high":7948025.881041154,"low":7925921.205754987,"close":7933030.843715977},{"time":1788749820,"open":7933030.843715977,"high":7941585.739899185,"low":7914263.513222703,"close":7924479.055774683},{"time":1788749880,"open":7924479.055774683,"high":7930191.644032623,"low":7909464.729670499,"close":7917828.686636662},{"time":1788749940,"open":7917828.686636662,"high":7927219.271197868,"low":7902725.696698617,"close":7911399.030900121},{"time":1788750000,"open":7913132.205694354,"high":7925388.282979291,"low":7904200.975829789,"close":7910518.647644123},{"time":1788750060,"open":7910518.647644123,"high":7926478.39177992,"low":7902350.31178662,"close":7909864.773332992},{"time":1788750120,"open":7909864.773332992,"high":7933811.850984158,"low":7909864.773332992,"close":7918835.045904342},{"time":1788750180,"open":7918835.045904342,"high":7934901.959784787,"low":7916769.840405402,"close":7923006.537747451},{"time":1788750240,"open":7923006.537747451,"high":7934802.85898473,"low":7915163.542069881,"close":7921614.531189469},{"time":1788750300,"open":7926151.348221211,"high":7939049.756482929,"low":7919190.09942474,"close":7926238.848126578},{"time":1788750360,"open":7926238.848126578,"high":7935876.714676804,"low":7916691.397823984,"close":7924032.893623295},{"time":1788750420,"open":7924032.893623295,"high":7933199.460652885,"low":7912616.696003238,"close":7920920.967604356},{"time":1788750480,"open":7920920.967604356,"high":7928142.425274372,"low":7906573.48798487,"close":7913928.439274767},{"time":1788750540,"open":7913928.439274767,"high":7926456.746814868,"low":7905713.376438918,"close":7912753.211063767},{"time":1788750600,"open":7914765.066884851,"high":7926488.431471669,"low":7908161.767870401,"close":7914701.487193125},{"time":1788750660,"open":7914701.487193125,"high":7926785.97977486,"low":7908742.711924881,"close":7915143.789570736},{"time":1788750720,"open":7915143.789570736,"high":7925397.421026636,"low":7906558.515681979,"close":7912160.508893146},{"time":1788750780,"open":7912160.508893146,"high":7924504.776117063,"low":7904196.037995289,"close":7912518.137475155},{"time":1788750840,"open":7912518.137475155,"high":7924008.862278411,"low":7906270.257749012,"close":7912115.111025414},{"time":1788750900,"open":7911809.898331737,"high":7923703.19077899,"low":7905914.113130773,"close":7911994.877293118},{"time":1788750960,"open":7911994.877293118,"high":7924496.622312744,"low":7905692.532080934,"close":7912783.013592223},{"time":1788751020,"open":7912783.013592223,"high":7920727.822527411,"low":7903012.662241,"close":7909598.960385342},{"time":1788751080,"open":7909598.960385342,"high":7925091.6959630605,"low":7902576.883097742,"close":7906764.202266983},{"time":1788751140,"open":7906764.202266983,"high":7925389.232788218,"low":7906764.202266983,"close":7913628.73483315},{"time":1788751200,"open":7919961.847536014,"high":7932525.82367385,"low":7915613.981233675,"close":7921069.474283548},{"time":1788751260,"open":7921069.474283548,"high":7933319.8901743805,"low":7917559.680280519,"close":7922209.148666753},{"time":1788751320,"open":7922209.148666753,"high":7932625.081986416,"low":7915885.504236074,"close":7921476.107517963},{"time":1788751380,"open":7921476.107517963,"high":7933617.665112079,"low":7916369.437822808,"close":7922429.6715361085},{"time":1788751440,"open":7922429.6715361085,"high":7932625.081986416,"low":7912840.534795429,"close":7920247.336593378},{"time":1788751500,"open":7928700.201645521,"high":7937812.137047577,"low":7916858.371776097,"close":7924101.536208407},{"time":1788751560,"open":7924101.536208407,"high":7938507.68676792,"low":7915746.101686177,"close":7922083.821338358},{"time":1788751620,"open":7922083.821338358,"high":7936321.673361127,"low":7918598.51332743,"close":7925053.302819218},{"time":1788751680,"open":7925053.302819218,"high":7935228.666657731,"low":7916665.554464007,"close":7922951.716922037},{"time":1788751740,"open":7922951.716922037,"high":7931850.282301778,"low":7915913.6555070495,"close":7921946.965491797},{"time":1788751800,"open":7920549.575973174,"high":7933530.894162006,"low":7914413.754619034,"close":7921290.157453259},{"time":1788751860,"open":7921290.157453259,"high":7933828.934317315,"low":7912380.715689129,"close":7920790.261776178},{"time":1788751920,"open":7920790.261776178,"high":7929358.331987685,"low":7912504.308049765,"close":7917275.731717088},{"time":1788751980,"open":7917275.731717088,"high":7934126.974472623,"low":7914855.028768439,"close":7921047.50615967},{"time":1788752040,"open":7921047.50615967,"high":7932239.386822335,"low":7915877.210186489,"close":7921050.259953379},{"time":1788752100,"open":7921551.489384418,"high":7933536.148319963,"low":7913577.34051925,"close":7919922.662065273},{"time":1788752160,"open":7919922.662065273,"high":7930952.970192223,"low":7912662.267728864,"close":7918567.651590007},{"time":1788752220,"open":7918567.651590007,"high":7929661.381128353,"low":7910906.636860323,"close":7917202.501196014},{"time":1788752280,"open":7917202.501196014,"high":7926382.731966221,"low":7910957.627252502,"close":7915674.652635232},{"time":1788752340,"open":7915674.652635232,"high":7935183.7431137785,"low":7909486.473111009,"close":7915301.202881019},{"time":1788752400,"open":7905464.844992056,"high":7915540.307655049,"low":7898578.8975615315,"close":7904080.675608819},{"time":1788752460,"open":7904080.675608819,"high":7925283.428026335,"low":7891875.1870989725,"close":7899033.595136141},{"time":1788752520,"open":7899033.595136141,"high":7914151.094112274,"low":7893868.166022358,"close":7899885.315740788},{"time":1788752580,"open":7899885.315740788,"high":7914448.782728583,"low":7895001.805345366,"close":7901377.347885189},{"time":1788752640,"open":7901377.347885189,"high":7915341.84857751,"low":7896553.164623126,"close":7902392.678212483},{"time":1788752700,"open":7903617.885106834,"high":7916072.838526059,"low":7898123.064451682,"close":7903967.49846872},{"time":1788752760,"open":7903967.49846872,"high":7914584.164672544,"low":7898183.95478138,"close":7903774.88024818},{"time":1788752820,"open":7903774.88024818,"high":7915576.613908221,"low":7898707.669017287,"close":7903957.029059897},{"time":1788752880,"open":7903957.029059897,"high":7915378.124061086,"low":7898918.2227308005,"close":7903997.92248922},{"time":1788752940,"open":7903997.92248922,"high":7913790.205284003,"low":7898552.69200539,"close":7902875.043262519},{"time":1788753000,"open":7907071.570160578,"high":7917992.528271558,"low":7900157.751314953,"close":7905667.119652046},{"time":1788753060,"open":7905667.119652046,"high":7918290.421143201,"low":7901737.476399061,"close":7907096.801187254},{"time":1788753120,"open":7907096.801187254,"high":7916701.659161105,"low":7899412.729354364,"close":7905156.350998412},{"time":1788753180,"open":7905156.350998412,"high":7914914.301931247,"low":7895455.716864156,"close":7900008.454057958},{"time":1788753240,"open":7900008.454057958,"high":7919978.480749179,"low":7898181.602165655,"close":7904917.002528734},{"time":1788753300,"open":7960321.227632386,"high":7976788.1857975535,"low":7956796.329901515,"close":7962908.146796218},{"time":1788753360,"open":7962908.146796218,"high":7977488.140886376,"low":7958916.523507851,"close":7965298.9566585375},{"time":1788753420,"open":7965298.9566585375,"high":7978488.07672755,"low":7956385.261878898,"close":7963733.222667343},{"time":1788753480,"open":7963733.222667343,"high":7978288.089559315,"low":7953533.017301218,"close":7963401.613816086},{"time":1788753540,"open":7963401.613816086,"high":7971488.525839332,"low":7951957.60660711,"close":7958306.221394071},{"time":1788753600,"open":7946939.990296068,"high":7960502.870563191,"low":7939091.026646635,"close":7943615.801152977},{"time":1788753660,"open":7943615.801152977,"high":7964097.498320709,"low":7943373.316929168,"close":7950392.030955364},{"time":1788753720,"open":7950392.030955364,"high":7963098.9906102875,"low":7942521.414302022,"close":7949102.661955776},{"time":1788753780,"open":7949102.661955776,"high":7961301.676731529,"low":7940905.011380908,"close":7946717.890241469},{"time":1788753840,"open":7946717.890241469,"high":7961701.079815698,"low":7941577.017449275,"close":7947602.14545746},{"time":1788753900,"open":7950847.378073879,"high":7965251.744057987,"low":7946318.848209796,"close":7952289.142904966},{"time":1788753960,"open":7952289.142904966,"high":7963553.587827673,"low":7946693.0186367,"close":7951741.454962718},{"time":1788754020,"open":7951741.454962718,"high":7965950.984858704,"low":7946391.146727174,"close":7951629.972663795},{"time":1788754080,"open":7951629.972663795,"high":7966150.767944623,"low":7949460.704669944,"close":7954321.757437843},{"time":1788754140,"open":7954321.757437843,"high":7966150.767944623,"low":7948623.473075663,"close":7954132.492846625},{"time":1788754200,"open":7954149.718063992,"high":7965268.993354852,"low":7947849.114705755,"close":7953988.497827817},{"time":1788754260,"open":7953988.497827817,"high":7963171.266409939,"low":7947393.44953452,"close":7952503.759362375},{"time":1788754320,"open":7952503.759362375,"high":7962671.807613531,"low":7942044.285866379,"close":7949351.3672460085},{"time":1788754380,"open":7949351.3672460085,"high":7961872.673539278,"low":7940754.516494606,"close":7944765.60988805},{"time":1788754440,"open":7944765.60988805,"high":7968665.3131704265,"low":7944765.60988805,"close":7951269.400766785},{"time":1788754500,"open":7938052.602056919,"high":7957214.66144087,"low":7938052.602056919,"close":7943703.462326123},{"time":1788754560,"open":7943703.462326123,"high":7957015.210007464,"low":7935064.602700496,"close":7942444.382045243},{"time":1788754620,"open":7942444.382045243,"high":7954023.438506377,"low":7935065.207009232,"close":7940752.325029003},{"time":1788754680,"open":7940752.325029003,"high":7953823.987072971,"low":7939777.5376762375,"close":7940659.808450071},{"time":1788754740,"open":7940659.808450071,"high":7956616.307140652,"low":7937966.104156441,"close":7943899.469482436},{"time":1788754800,"open":7929168.102854687,"high":7942159.980438352,"low":7926521.1553734,"close":7931214.648960666},{"time":1788754860,"open":7931214.648960666,"high":7942159.980438352,"low":7925737.504240714,"close":7930272.312456347},{"time":1788754920,"open":7930272.312456347,"high":7942159.980438352,"low":7925740.841718259,"close":7930573.021452089},{"time":1788754980,"open":7930573.021452089,"high":7942159.980438352,"low":7926563.349112661,"close":7930672.989033556},{"time":1788755040,"open":7930672.989033556,"high":7942159.980438352,"low":7924363.347661488,"close":7928580.1187882805},{"time":1788755100,"open":7898770.6955525605,"high":7911407.001597821,"low":7893958.506542631,"close":7899950.706487276},{"time":1788755160,"open":7899950.706487276,"high":7900686.107491067,"low":7894467.763086372,"close":7898830.336246956},{"time":1788755220,"open":7898830.336246956,"high":7911605.334667967,"low":7894236.993670717,"close":7899627.1266538305},{"time":1788755280,"open":7899627.1266538305,"high":7911506.168132894,"low":7889833.032838816,"close":7897497.956631407},{"time":1788755340,"open":7897497.956631407,"high":7907936.172870262,"low":7888355.653593937,"close":7894503.446265032},{"time":1788755400,"open":7896419.683483809,"high":7907475.096082536,"low":7887598.305488024,"close":7894880.858467536},{"time":1788755460,"open":7894880.858467536,"high":7907574.286688358,"low":7887723.238476968,"close":7894443.198372821},{"time":1788755520,"open":7894443.198372821,"high":7907375.9054767145,"low":7890234.119717976,"close":7895112.178936369},{"time":1788755580,"open":7895112.178936369,"high":7909161.3363815,"low":7890516.152532865,"close":7896838.796364953},{"time":1788755640,"open":7896838.796364953,"high":7908962.955169857,"low":7888118.637473827,"close":7893592.241684756},{"time":1788755700,"open":7893648.053916653,"high":7907035.049938409,"low":7883737.139780629,"close":7891388.650328617},{"time":1788755760,"open":7891388.650328617,"high":7905745.562945381,"low":7886978.2227335125,"close":7893970.65876036},{"time":1788755820,"open":7893970.65876036,"high":7909118.0673886845,"low":7890044.254940097,"close":7896553.716435118},{"time":1788755880,"open":7896553.716435118,"high":7909614.023924464,"low":7891042.588110795,"close":7897186.717134733},{"time":1788755940,"open":7897186.717134733,"high":7908225.34562428,"low":7891657.9073575055,"close":7896512.517388766},{"time":1788756000,"open":7947830.521997062,"high":7961915.696252205,"low":7940290.043938389,"close":7947333.791801635},{"time":1788756060,"open":7947333.791801635,"high":7960817.500983757,"low":7942855.701072849,"close":7948295.443017612},{"time":1788756120,"open":7948295.443017612,"high":7959419.797914823,"low":7943285.361407174,"close":7948337.499368109},{"time":1788756180,"open":7948337.499368109,"high":7961516.352518224,"low":7944313.252362671,"close":7949458.386290333},{"time":1788756240,"open":7949458.386290333,"high":7964411.594589589,"low":7947650.9970896095,"close":7953017.790114002},{"time":1788756300,"open":7952208.464388306,"high":7964898.844452323,"low":7947713.529531119,"close":7953141.7489930345},{"time":1788756360,"open":7953141.7489930345,"high":7966196.579512456,"low":7946515.869889801,"close":7953234.121131494},{"time":1788756420,"open":7953234.121131494,"high":7965098.496000036,"low":7948649.604410027,"close":7954222.695721934},{"time":1788756480,"open":7954222.695721934,"high":7965597.624869318,"low":7948803.811096544,"close":7953648.0642138},{"time":1788756540,"open":7953648.0642138,"high":7968093.269215727,"low":7950356.624014312,"close":7954492.104246922},{"time":1788756600,"open":7952354.86757607,"high":7962160.017953247,"low":7946317.920381617,"close":7951370.305917679},{"time":1788756660,"open":7951370.305917679,"high":7964056.19804827,"low":7946467.745441005,"close":7951733.938351968},{"time":1788756720,"open":7951733.938351968,"high":7961461.42528666,"low":7943772.471118844,"close":7948480.823797649},{"time":1788756780,"open":7948480.823797649,"high":7960762.832620072,"low":7945437.843773451,"close":7949841.546325657},{"time":1788756840,"open":7949841.546325657,"high":7960064.239953485,"low":7941776.538787689,"close":7947626.6501402045},{"time":1788756900,"open":7950939.743295894,"high":7968075.024005308,"low":7946606.163900048,"close":7954368.750422319},{"time":1788756960,"open":7954368.750422319,"high":7965978.372347528,"low":7947275.295643557,"close":7953041.857647075},{"time":1788757020,"open":7953041.857647075,"high":7968174.86456044,"low":7949565.668236428,"close":7955578.697548036},{"time":1788757080,"open":7955578.697548036,"high":7969572.632332293,"low":7952399.404483104,"close":7957194.110936458},{"time":1788757140,"open":7957194.110936458,"high":7968274.705115573,"low":7952946.37998842,"close":7957631.976954257},{"time":1788757200,"open":7952593.207184645,"high":7964825.63375228,"low":7946103.288856403,"close":7951387.975329384},{"time":1788757260,"open":7951387.975329384,"high":7965823.40711356,"low":7947776.122444376,"close":7952576.683769947},{"time":1788757320,"open":7952576.683769947,"high":7965723.6297774315,"low":7947190.743345991,"close":7954245.289404156},{"time":1788757380,"open":7954245.289404156,"high":7964925.411088407,"low":7947032.5046891635,"close":7952783.910324753},{"time":1788757440,"open":7952783.910324753,"high":7967120.512483223,"low":7948173.864961929,"close":7953696.990885288},{"time":1788757500,"open":7956514.265875082,"high":7973236.360592672,"low":7952110.216863044,"close":7959184.013197493},{"time":1788757560,"open":7959184.013197493,"high":7970940.668993893,"low":7951245.185044011,"close":7958675.292078809},{"time":1788757620,"open":7958675.292078809,"high":7967547.037934829,"low":7951111.825013634,"close":7956751.473776421},{"time":1788757680,"open":7956751.473776421,"high":7965650.597048881,"low":7951049.729488224,"close":7955189.712470134},{"time":1788757740,"open":7955189.712470134,"high":7969842.729533607,"low":7949763.731076329,"close":7955812.8582512345},{"time":1788757800,"open":7956626.449543723,"high":7969459.880948283,"low":7950929.901327839,"close":7957059.502657572},{"time":1788757860,"open":7957059.502657572,"high":7968262.006323159,"low":7949408.75998522,"close":7954623.149234797},{"time":1788757920,"open":7954623.149234797,"high":7965167.496874923,"low":7945746.868579115,"close":7951569.201612684},{"time":1788757980,"open":7951569.201612684,"high":7970158.6411462715,"low":7946346.427725226,"close":7955070.135699933},{"time":1788758040,"open":7955070.135699933,"high":7972454.567511092,"low":7955017.087242957,"close":7961070.0609615985},{"time":1788758100,"open":7963015.136382856,"high":7987137.877025826,"low":7956290.863730943,"close":7965760.084071573},{"time":1788758160,"open":7965760.084071573,"high":7979195.093608822,"low":7962599.88471743,"close":7967996.61371961},{"time":1788758220,"open":7967996.61371961,"high":7982190.511843527,"low":7963011.812676634,"close":7969466.510465013},{"time":1788758280,"open":7969466.510465013,"high":7985785.013725174,"low":7965017.132895893,"close":7971600.947444419},{"time":1788758340,"open":7971600.947444419,"high":7980992.344549645,"low":7963946.2161369445,"close":7969200.1301195845},{"time":1788758400,"open":7957013.089219573,"high":7968388.4918711,"low":7949966.506438959,"close":7956050.152268639},{"time":1788758460,"open":7956050.152268639,"high":7966992.767733298,"low":7949883.087476586,"close":7955615.211155265},{"time":1788758520,"open":7955615.211155265,"high":7969784.216008901,"low":7950303.2887667995,"close":7957162.44624107},{"time":1788758580,"open":7957162.44624107,"high":7970980.550984159,"low":7952831.086882778,"close":7958770.921413888},{"time":1788758640,"open":7958770.921413888,"high":7973373.220934676,"low":7955302.536141318,"close":7961498.137089095},{"time":1788758700,"open":7967596.798940221,"high":7982673.649706229,"low":7962197.640220237,"close":7969399.298653887},{"time":1788758760,"open":7969399.298653887,"high":7980279.146924164,"low":7961492.326758691,"close":7967906.951653498},{"time":1788758820,"open":7967906.951653498,"high":7977186.247497331,"low":7959217.113561746,"close":7965274.489512446},{"time":1788758880,"open":7965274.489512446,"high":7976886.934649574,"low":7957726.2332530655,"close":7964585.668593356},{"time":1788758940,"open":7964585.668593356,"high":7976687.392751068,"low":7959428.424584838,"close":7965126.841827698},{"time":1788759000,"open":7969220.863384812,"high":7979090.378429077,"low":7960914.707946639,"close":7967728.91828072},{"time":1788759060,"open":7967728.91828072,"high":7980887.178584354,"low":7963208.027420288,"close":7969096.966829776},{"time":1788759120,"open":7969096.966829776,"high":7979389.845121623,"low":7962839.805488546,"close":7968997.793672761},{"time":1788759180,"open":7968997.793672761,"high":7978491.445043985,"low":7963051.262795514,"close":7968657.037240657},{"time":1788759240,"open":7968657.037240657,"high":7980088.600737564,"low":7962115.225889857,"close":7968142.969085056},{"time":1788759300,"open":7970016.625668273,"high":7981166.300630618,"low":7962340.569918743,"close":7968913.891736817},{"time":1788759360,"open":7968913.891736817,"high":7982464.294774712,"low":7964437.799863464,"close":7970729.072390404},{"time":1788759420,"open":7970729.072390404,"high":7982663.986181497,"low":7964116.917276274,"close":7968397.753376661},{"time":1788759480,"open":7968397.753376661,"high":7983662.443215415,"low":7964594.941823405,"close":7971452.544391587},{"time":1788759540,"open":7971452.544391587,"high":7982064.911961145,"low":7966073.0786160575,"close":7972142.678526134},{"time":1788759600,"open":7970342.886445054,"high":7980262.879835213,"low":7962832.812711365,"close":7968900.167442606},{"time":1788759660,"open":7968900.167442606,"high":7980562.349321847,"low":7964006.860508616,"close":7969208.497419054},{"time":1788759720,"open":7969208.497419054,"high":7981061.465132904,"low":7964710.488309984,"close":7970185.151072824},{"time":1788759780,"open":7970185.151072824,"high":7980462.526159636,"low":7963746.539792515,"close":7969818.599762001},{"time":1788759840,"open":7969818.599762001,"high":7981161.288295115,"low":7964666.261688647,"close":7969979.800811868},{"time":1788759900,"open":7973840.6741875345,"high":7985027.578285178,"low":7967304.3061279645,"close":7971503.217124682},{"time":1788759960,"open":7971503.217124682,"high":7984727.96372744,"low":7965781.649086241,"close":7970073.497816689},{"time":1788760020,"open":7970073.497816689,"high":7983629.377015732,"low":7966319.235178113,"close":7972570.402429929},{"time":1788760080,"open":7972570.402429929,"high":7984428.349169701,"low":7967568.277802732,"close":7973197.882121135},{"time":1788760140,"open":7973197.882121135,"high":7984727.96372744,"low":7966433.751771622,"close":7973481.060268579},{"time":1788760200,"open":7966063.229207541,"high":7975603.43320128,"low":7955772.053358186,"close":7963390.507256782},{"time":1788760260,"open":7963390.507256782,"high":7970614.5028263405,"low":7954499.469858219,"close":7960960.321889901},{"time":1788760320,"open":7960960.321889901,"high":7975503.654593782,"low":7954369.336228943,"close":7961968.207019027},{"time":1788760380,"open":7961968.207019027,"high":7974306.311303796,"low":7957147.158949742,"close":7964106.172862732},{"time":1788760440,"open":7964106.172862732,"high":7972709.8535838155,"low":7954195.3355533425,"close":7958341.884572176},{"time":1788760500,"open":7962889.597606261,"high":7974170.872672914,"low":7957034.9018171495,"close":7963616.774498749},{"time":1788760560,"open":7963616.774498749,"high":7973571.858923135,"low":7956802.074196905,"close":7962771.833898836},{"time":1788760620,"open":7962771.833898836,"high":7973771.530173061,"low":7956967.68730991,"close":7962480.19971785},{"time":1788760680,"open":7962480.19971785,"high":7972773.173923431,"low":7956931.699613478,"close":7962704.725514492},{"time":1788760740,"open":7962704.725514492,"high":7973571.858923135,"low":7956838.87515871,"close":7962336.28002226},{"time":1788760800,"open":7971389.524823857,"high":7981938.234702045,"low":7964241.723169534,"close":7970333.901007649},{"time":1788760860,"open":7970333.901007649,"high":7981738.3364241915,"low":7963525.311293637,"close":7970201.077532347},{"time":1788760920,"open":7970201.077532347,"high":7981538.438146337,"low":7964693.713129428,"close":7970568.388399507},{"time":1788760980,"open":7970568.388399507,"high":7984237.064897363,"low":7965899.725401372,"close":7969928.193271298},{"time":1788761040,"open":7969928.193271298,"high":7986635.844231609,"low":7967431.840262856,"close":7973903.022376889},{"time":1788761100,"open":7983188.521768109,"high":7996736.695043641,"low":7979548.297085751,"close":7985589.67098216},{"time":1788761160,"open":7985589.67098216,"high":7996936.826100266,"low":7979774.328630223,"close":7985276.042942049},{"time":1788761220,"open":7985276.042942049,"high":7996536.563987018,"low":7975429.850868434,"close":7982181.017240163},{"time":1788761280,"open":7982181.017240163,"high":7991633.353099735,"low":7977061.514434458,"close":7982221.272271484},{"time":1788761340,"open":7982221.272271484,"high":7995535.908703899,"low":7978105.504340817,"close":7984626.861319657},{"time":1788761400,"open":7985311.8680579895,"high":7994820.813755006,"low":7978373.672038777,"close":7983871.156117984},{"time":1788761460,"open":7983871.156117984,"high":7994220.369076983,"low":7977206.596247967,"close":7982982.682185416},{"time":1788761520,"open":7982982.682185416,"high":7995821.554885043,"low":7979335.350683722,"close":7984616.564990765},{"time":1788761580,"open":7984616.564990765,"high":7995821.554885043,"low":7980006.404000892,"close":7985152.530324192},{"time":1788761640,"open":7985152.530324192,"high":7996421.999563065,"low":7979543.755800738,"close":7984915.165670428},{"time":1788761700,"open":7983469.49600637,"high":7994874.19059104,"low":7976381.395682414,"close":7983101.410253788},{"time":1788761760,"open":7983101.410253788,"high":7991872.510753764,"low":7976575.216751015,"close":7982275.933086958},{"time":1788761820,"open":7982275.933086958,"high":7991072.062797156,"low":7974306.577147483,"close":7980573.677958905},{"time":1788761880,"open":7980573.677958905,"high":7989671.278873094,"low":7972044.001999647,"close":7978750.903879828},{"time":1788761940,"open":7978750.903879828,"high":7988770.774921912,"low":7968919.332855707,"close":7975874.914378219},{"time":1788762000,"open":7979680.555894276,"high":7988978.835136255,"low":7972020.937271901,"close":7977440.4974426925},{"time":1788762060,"open":7977440.4974426925,"high":7988278.108986344,"low":7972128.339677914,"close":7977858.644824176},{"time":1788762120,"open":7977858.644824176,"high":7992082.050943004,"low":7974025.226795065,"close":7980332.066786874},{"time":1788762180,"open":7980332.066786874,"high":7991181.117321691,"low":7974822.622588201,"close":7980017.508432321},{"time":1788762240,"open":7980017.508432321,"high":7992382.362150109,"low":7975622.665298925,"close":7981972.466009791},{"time":1788762300,"open":7983158.129175337,"high":7994170.283261225,"low":7974442.520194952,"close":7981949.183946063},{"time":1788762360,"open":7981949.183946063,"high":7995371.706525708,"low":7975211.219616734,"close":7983274.746514162},{"time":1788762420,"open":7983274.746514162,"high":7989564.827414041,"low":7974878.477271528,"close":7980076.279562435},{"time":1788762480,"open":7980076.279562435,"high":7989865.183230163,"low":7976909.563601107,"close":7978657.643293316},{"time":1788762540,"open":7978657.643293316,"high":7988563.641360306,"low":7972767.848159532,"close":7978456.088165767},{"time":1788762600,"open":7985930.707918678,"high":7999054.102424302,"low":7981981.768736273,"close":7987835.41641994},{"time":1788762660,"open":7987835.41641994,"high":7999855.801636532,"low":7981846.425691438,"close":7987715.488809626},{"time":1788762720,"open":7987715.488809626,"high":7998953.890022773,"low":7980240.236862925,"close":7987326.526814315},{"time":1788762780,"open":7987326.526814315,"high":7996548.792386084,"low":7984372.789865127,"close":7986141.362280733},{"time":1788762840,"open":7986141.362280733,"high":7997450.7039998425,"low":7980998.230647133,"close":7986395.864862644},{"time":1788762900,"open":7983258.25339793,"high":7994909.787612634,"low":7979144.791533634,"close":7985027.615936437},{"time":1788762960,"open":7985027.615936437,"high":7995410.65276829,"low":7979549.548438203,"close":7985745.046450318},{"time":1788763020,"open":7985745.046450318,"high":7996212.037017339,"low":7978164.238921566,"close":7984763.404937941},{"time":1788763080,"open":7984763.404937941,"high":7991103.212429647,"low":7976897.108807573,"close":7982497.892879068},{"time":1788763140,"open":7982497.892879068,"high":7982858.971967549,"low":7976394.496978964,"close":7982333.814868797},{"time":1788763200,"open":7979879.522665783,"high":7990048.215178819,"low":7975231.459353162,"close":7980080.5173571315},{"time":1788763260,"open":7980080.5173571315,"high":7991650.490880912,"low":7974852.000758789,"close":7981332.700437531},{"time":1788763320,"open":7981332.700437531,"high":7989847.930716057,"low":7974395.351503484,"close":7980061.809260032},{"time":1788763380,"open":7980061.809260032,"high":7989146.935096392,"low":7970880.052782187,"close":7978550.115005286},{"time":1788763440,"open":7978550.115005286,"high":7987544.6593943,"low":7971830.74278459,"close":7977600.333018443},{"time":1788763500,"open":7974198.7940455945,"high":7984238.979829676,"low":7967628.743248581,"close":7973949.217391907},{"time":1788763560,"open":7973949.217391907,"high":7983938.681233342,"low":7968228.819039628,"close":7973651.130641075},{"time":1788763620,"open":7973651.130641075,"high":7984038.780765453,"low":7968339.59448073,"close":7974174.554270199},{"time":1788763680,"open":7974174.554270199,"high":7983738.482169118,"low":7967962.364067591,"close":7973739.654101366},{"time":1788763740,"open":7973739.654101366,"high":7984439.1788939005,"low":7970028.197557623,"close":7974789.706291826},{"time":1788763800,"open":7969636.04402516,"high":7979079.211023996,"low":7962968.736355032,"close":7968793.089524667},{"time":1788763860,"open":7968793.089524667,"high":7979079.211023996,"low":7963140.4672361445,"close":7969026.839296046},{"time":1788763920,"open":7969026.839296046,"high":7978679.071650551,"low":7963237.403316495,"close":7968874.917444304},{"time":1788763980,"open":7968874.917444304,"high":7978579.03680719,"low":7967501.746240157,"close":7968610.9941013595},{"time":1788764040,"open":7968610.9941013595,"high":7978879.141337273,"low":7963036.556319502,"close":7968773.379142984},{"time":1788764100,"open":7981117.722495627,"high":7991038.759807674,"low":7980134.532230208,"close":7981166.971176264},{"time":1788764160,"open":7981166.971176264,"high":7991439.51903283,"low":7980068.547602705,"close":7981288.405490737},{"time":1788764220,"open":7981288.405490737,"high":7991639.898645408,"low":7975254.664948743,"close":7980954.847716221},{"time":1788764280,"open":7980954.847716221,"high":7991439.51903283,"low":7974829.373603836,"close":7980109.089048338},{"time":1788764340,"open":7980109.089048338,"high":7991639.898645408,"low":7975847.086377667,"close":7981200.111763343},{"time":1788764400,"open":7974301.036700406,"high":7982229.21925022,"low":7966767.0247237785,"close":7972279.359993392},{"time":1788764460,"open":7972279.359993392,"high":7981728.703247006,"low":7966445.46108835,"close":7971589.432506368},{"time":1788764520,"open":7971589.432506368,"high":7983430.457657932,"low":7963743.607213534,"close":7970809.684030757},{"time":1788764580,"open":7970809.684030757,"high":7981428.393645078,"low":7962263.538052163,"close":7968551.268936752},{"time":1788764640,"open":7968551.268936752,"high":7979626.536033509,"low":7962035.058465777,"close":7967876.589672158},{"time":1788764700,"open":7971968.179144607,"high":7982121.685553296,"low":7966394.607607292,"close":7971197.475766431},{"time":1788764760,"open":7971197.475766431,"high":7985526.9421131695,"low":7965202.436746767,"close":7971983.636391479},{"time":1788764820,"open":7971983.636391479,"high":7992093.178854659,"low":7969378.956657829,"close":7972830.876266381},{"time":1788764880,"open":7972830.876266381,"high":7988832.044068341,"low":7972116.382475654,"close":7977884.977912458},{"time":1788764940,"open":7977884.977912458,"high":7988832.044068341,"low":7974047.891315451,"close":7978715.430747175},{"time":1788765000,"open":7978076.3320363,"high":7988192.135012168,"low":7973037.270584742,"close":7978600.247406123},{"time":1788765060,"open":7978600.247406123,"high":7988192.135012168,"low":7972290.481556072,"close":7977071.703073047},{"time":1788765120,"open":7977071.703073047,"high":7986289.34994898,"low":7967017.823385848,"close":7974469.5667313365},{"time":1788765180,"open":7974469.5667313365,"high":7988192.135012168,"low":7968232.660161426,"close":7975596.48707013},{"time":1788765240,"open":7975596.48707013,"high":7982183.340075783,"low":7966794.479482931,"close":7973021.911961036},{"time":1788765300,"open":7966230.151002257,"high":7974883.468655168,"low":7958971.26220595,"close":7964286.31043621},{"time":1788765360,"open":7964286.31043621,"high":7976484.449025287,"low":7961286.228605774,"close":7966189.861332724},{"time":1788765420,"open":7966189.861332724,"high":7975583.897567095,"low":7960629.392662647,"close":7965464.670575285},{"time":1788765480,"open":7965464.670575285,"high":7973182.427011917,"low":7958604.492832403,"close":7963608.759151383},{"time":1788765540,"open":7963608.759151383,"high":7973182.427011917,"low":7955159.540310739,"close":7961530.353364543},{"time":1788765600,"open":7966039.124564466,"high":7976696.617612289,"low":7961107.753538874,"close":7963543.384048177},{"time":1788765660,"open":7963543.384048177,"high":7976796.735552088,"low":7960959.417843719,"close":7966034.95648667},{"time":1788765720,"open":7966034.95648667,"high":7974093.551177513,"low":7954175.147166716,"close":7960628.259416086},{"time":1788765780,"open":7960628.259416086,"high":7973693.0794183165,"low":7951652.254901403,"close":7958153.053624434},{"time":1788765840,"open":7958153.053624434,"high":7966084.115993586,"low":7947664.652438936,"close":7952137.778612045},{"time":1788765900,"open":7933524.632875129,"high":7955429.014732098,"low":7930130.861043576,"close":7939075.403443537},{"time":1788765960,"open":7939075.403443537,"high":7956228.083524618,"low":7936248.443504628,"close":7942985.5593175925},{"time":1788766020,"open":7942985.5593175925,"high":7948836.697193806,"low":7928450.102301439,"close":7933413.513302568},{"time":1788766080,"open":7933413.513302568,"high":7942444.146853644,"low":7927418.49479259,"close":7931935.539967993},{"time":1788766140,"open":7931935.539967993,"high":7942144.49605645,"low":7924439.679174526,"close":7931323.911480607},{"time":1788766200,"open":7931619.663598814,"high":7948733.553053897,"low":7924923.566889985,"close":7932155.587384117},{"time":1788766260,"open":7932155.587384117,"high":7949332.876995719,"low":7931826.021850171,"close":7938091.095999418},{"time":1788766320,"open":7938091.095999418,"high":7950631.412202998,"low":7933069.509825952,"close":7938950.148092447},{"time":1788766380,"open":7938950.148092447,"high":7946436.1446102485,"low":7905356.522349811,"close":7921807.65016478},{"time":1788766440,"open":7921807.65016478,"high":7940043.355897486,"low":7915050.999761817,"close":7923533.4473624015},{"time":1788766500,"open":7918585.150252254,"high":7929394.726472372,"low":7903486.680017671,"close":7913251.635219825},{"time":1788766560,"open":7913251.635219825,"high":7926998.927831563,"low":7903109.225772457,"close":7908381.8221830595},{"time":1788766620,"open":7908381.8221830595,"high":7923604.879757085,"low":7905630.796394637,"close":7912077.020812348},{"time":1788766680,"open":7912077.020812348,"high":7925701.203567793,"low":7906862.155050455,"close":7913084.849160699},{"time":1788766740,"open":7913084.849160699,"high":7922606.630323415,"low":7901812.802453288,"close":7908661.350081806},{"time":1788766800,"open":7859374.72377537,"high":7868272.955485732,"low":7843377.624013072,"close":7855277.453240225},{"time":1788766860,"open":7855277.453240225,"high":7864304.842036581,"low":7834426.663277255,"close":7846236.666244318},{"time":1788766920,"open":7846236.666244318,"high":7875812.37103912,"low":7838908.397420695,"close":7851755.843901346},{"time":1788766980,"open":7851755.843901346,"high":7877300.413582551,"low":7851755.843901346,"close":7860892.890902685},{"time":1788767040,"open":7860892.890902685,"high":7877300.413582551,"low":7857866.078008206,"close":7862512.996228806},{"time":1788767100,"open":7908361.57444823,"high":7930818.60154969,"low":7905638.010774354,"close":7914328.663772063},{"time":1788767160,"open":7914328.663772063,"high":7929022.537851898,"low":7907037.916391188,"close":7912839.494951581},{"time":1788767220,"open":7912839.494951581,"high":7928523.631269178,"low":7908306.703913248,"close":7914740.202964271},{"time":1788767280,"open":7914740.202964271,"high":7930319.69496697,"low":7908700.941400351,"close":7914629.921493196},{"time":1788767340,"open":7914629.921493196,"high":7929421.663118074,"low":7910613.090307176,"close":7916615.307851147},{"time":1788767400,"open":7908298.393184851,"high":7921888.70646882,"low":7900541.281862429,"close":7906904.860950997},{"time":1788767460,"open":7906904.860950997,"high":7923383.853816409,"low":7900220.714815251,"close":7907859.6915346},{"time":1788767520,"open":7907859.6915346,"high":7927769.619369338,"low":7904359.735037226,"close":7910530.438947659},{"time":1788767580,"open":7910530.438947659,"high":7925776.089572553,"low":7904006.782551442,"close":7910852.687021824},{"time":1788767640,"open":7910852.687021824,"high":7921490.000509462,"low":7901830.329080146,"close":7907210.520506362},{"time":1788767700,"open":7916228.808580739,"high":7936212.614359696,"low":7911701.711212337,"close":7918770.210010859},{"time":1788767760,"open":7918770.210010859,"high":7935613.873325783,"low":7913907.978047163,"close":7920236.487617542},{"time":1788767820,"open":7920236.487617542,"high":7934715.761774912,"low":7916543.8057162445,"close":7920360.851765156},{"time":1788767880,"open":7920360.851765156,"high":7934316.601085635,"low":7916522.947040045,"close":7920759.318715183},{"time":1788767940,"open":7920759.318715183,"high":7937310.306255206,"low":7916289.250208806,"close":7921640.477579645},{"time":1788768000,"open":7914780.229441426,"high":7934125.526681743,"low":7910351.428113957,"close":7915866.934996994},{"time":1788768060,"open":7915866.934996994,"high":7928741.524037249,"low":7911326.018148121,"close":7915967.635650559},{"time":1788768120,"open":7915967.635650559,"high":7931134.414101468,"low":7911120.674564985,"close":7916596.733596852},{"time":1788768180,"open":7916596.733596852,"high":7933228.19290766,"low":7913344.458950998,"close":7919159.413804685},{"time":1788768240,"open":7919159.413804685,"high":7934324.934187094,"low":7913462.50926551,"close":7919481.843637652},{"time":1788768300,"open":7925321.196012731,"high":7939377.012823527,"low":7919316.976925772,"close":7925199.819730043},{"time":1788768360,"open":7925199.819730043,"high":7942769.439944413,"low":7920899.264300386,"close":7927461.532124375},{"time":1788768420,"open":7927461.532124375,"high":7939875.899164834,"low":7922400.519914939,"close":7926597.0562199345},{"time":1788768480,"open":7926597.0562199345,"high":7941472.335457016,"low":7923439.494824287,"close":7928489.491791691},{"time":1788768540,"open":7928489.491791691,"high":7943667.435358765,"low":7923903.839225766,"close":7930122.517737445},{"time":1788768600,"open":7881757.505699989,"high":7895219.814244043,"low":7876005.184492693,"close":7881826.420883745},{"time":1788768660,"open":7881826.420883745,"high":7895814.826665043,"low":7875979.30249763,"close":7881200.676041152},{"time":1788768720,"open":7881200.676041152,"high":7894327.295612544,"low":7874969.260933529,"close":7879770.398389031},{"time":1788768780,"open":7879770.398389031,"high":7890757.221086546,"low":7875943.013013328,"close":7879678.531386485},{"time":1788768840,"open":7879678.531386485,"high":7893137.270770544,"low":7874845.677148279,"close":7879506.262143601},{"time":1788768900,"open":7879154.580875924,"high":7892090.830943389,"low":7873835.584333383,"close":7878595.8779712785},{"time":1788768960,"open":7878595.8779712785,"high":7892586.652496862,"low":7873764.405067122,"close":7879415.896037135},{"time":1788769020,"open":7879415.896037135,"high":7890305.873350886,"low":7875343.658014023,"close":7879181.093707986},{"time":1788769080,"open":7879181.093707986,"high":7892189.995254084,"low":7875278.068292059,"close":7878834.132097069},{"time":1788769140,"open":7878834.132097069,"high":7896850.717856731,"low":7874554.244965077,"close":7880803.950158102},{"time":1788769200,"open":7879678.342578746,"high":7893838.965537224,"low":7873946.078567554,"close":7880418.062076141},{"time":1788769260,"open":7880418.062076141,"high":7888385.707443843,"low":7873593.928935812,"close":7877602.775518029},{"time":1788769320,"open":7877602.775518029,"high":7890567.010681195,"low":7873117.795021996,"close":7876828.111857756},{"time":1788769380,"open":7876828.111857756,"high":7892450.86347709,"low":7874624.609192731,"close":7878970.05053437},{"time":1788769440,"open":7878970.05053437,"high":7891558.512152718,"low":7873188.073302717,"close":7877734.007600921},{"time":1788769500,"open":7919483.50867793,"high":7932783.22506604,"low":7914485.860406563,"close":7918749.4048928395},{"time":1788769560,"open":7918749.4048928395,"high":7938464.734927433,"low":7915566.874613017,"close":7920793.468360238},{"time":1788769620,"open":7920793.468360238,"high":7937767.005646209,"low":7917033.3169610575,"close":7922116.39320549},{"time":1788769680,"open":7922116.39320549,"high":7935075.764132918,"low":7914455.4221654525,"close":7920380.017455733},{"time":1788769740,"open":7920380.017455733,"high":7931387.766503593,"low":7914665.274094303,"close":7918778.136592607},{"time":1788769800,"open":7919870.843295942,"high":7936270.409100347,"low":7916975.266795345,"close":7921234.353809049},{"time":1788769860,"open":7921234.353809049,"high":7933778.17495605,"low":7917727.59046704,"close":7922019.0413479945},{"time":1788769920,"open":7922019.0413479945,"high":7938463.575147329,"low":7919517.631525867,"close":7924896.297667315},{"time":1788769980,"open":7924896.297667315,"high":7939061.71134196,"low":7916918.430296239,"close":7922783.6239479985},{"time":1788770040,"open":7922783.6239479985,"high":7937965.128318469,"low":7919588.007963722,"close":7923082.108930171},{"time":1788770100,"open":7913778.170488526,"high":7927349.2730747415,"low":7910068.212827512,"close":7914779.373392884},{"time":1788770160,"open":7914779.373392884,"high":7925855.688540663,"low":7906029.386990617,"close":7911362.785705074},{"time":1788770220,"open":7911362.785705074,"high":7922470.2302634185,"low":7903730.948740048,"close":7908362.223492087},{"time":1788770280,"open":7908362.223492087,"high":7923864.242495225,"low":7903914.080205674,"close":7908494.298761031},{"time":1788770340,"open":7908494.298761031,"high":7924362.104006584,"low":7903539.533016515,"close":7908712.469877925},{"time":1788770400,"open":7918210.152930365,"high":7936669.953563862,"low":7914273.8828737205,"close":7919783.51728551},{"time":1788770460,"open":7919783.51728551,"high":7934875.499723182,"low":7917088.013801623,"close":7921339.661577814},{"time":1788770520,"open":7921339.661577814,"high":7936570.261683824,"low":7917504.01150904,"close":7921718.910068857},{"time":1788770580,"open":7921718.910068857,"high":7923891.566192707,"low":7917441.103927918,"close":7921588.49468192},{"time":1788770640,"open":7921588.49468192,"high":7922505.7312481,"low":7918070.368110774,"close":7921580.987363874},{"time":1788770700,"open":7920612.416725282,"high":7932310.428514758,"low":7915679.748401402,"close":7920439.932456802},{"time":1788770760,"open":7920439.932456802,"high":7933905.303566358,"low":7915832.781636723,"close":7920138.030031386},{"time":1788770820,"open":7920138.030031386,"high":7935201.139545783,"low":7916466.555113103,"close":7921153.477911738},{"time":1788770880,"open":7921153.477911738,"high":7923106.955141322,"low":7917960.307061534,"close":7921658.146201985},{"time":1788770940,"open":7921658.146201985,"high":7932709.147277658,"low":7911162.447303783,"close":7918502.844235411},{"time":1788771000,"open":7917906.509159972,"high":7932610.103258468,"low":7912126.773226292,"close":7917760.398990024},{"time":1788771060,"open":7917760.398990024,"high":7929719.609924199,"low":7912301.166533092,"close":7917462.376922926},{"time":1788771120,"open":7917462.376922926,"high":7932111.742338766,"low":7911252.771347092,"close":7917009.411550613},{"time":1788771180,"open":7917009.411550613,"high":7930915.676131482,"low":7909300.300649516,"close":7914731.684948552},{"time":1788771240,"open":7914731.684948552,"high":7929221.249004497,"low":7911311.217241515,"close":7915858.067290664},{"time":1788771300,"open":7947002.789478964,"high":7962419.835084743,"low":7942320.137547193,"close":7948035.565605409},{"time":1788771360,"open":7948035.565605409,"high":7963320.414156988,"low":7943111.664386335,"close":7948053.791946099},{"time":1788771420,"open":7948053.791946099,"high":7960218.41957481,"low":7943338.608067825,"close":7948092.232039},{"time":1788771480,"open":7948092.232039,"high":7963620.607181069,"low":7943491.7666652035,"close":7948848.680177382},{"time":1788771540,"open":7948848.680177382,"high":7961519.2560124975,"low":7942767.926743833,"close":7948104.5323270345},{"time":1788771600,"open":7947819.634305741,"high":7962834.849216674,"low":7942850.488192482,"close":7947853.820872186},{"time":1788771660,"open":7947853.820872186,"high":7958932.479788182,"low":7943090.208397862,"close":7947831.600327249},{"time":1788771720,"open":7947831.600327249,"high":7960633.512615986,"low":7942822.204606593,"close":7948068.084655722},{"time":1788771780,"open":7948068.084655722,"high":7967777.93526445,"low":7943230.775206567,"close":7948619.193628286},{"time":1788771840,"open":7948619.193628286,"high":7964836.064308209,"low":7943124.480076543,"close":7948643.191394975},{"time":1788771900,"open":7945618.881941103,"high":7957004.504970043,"low":7938620.019812837,"close":7943405.659976552},{"time":1788771960,"open":7943405.659976552,"high":7956504.391553349,"low":7938218.687014691,"close":7943299.528916103},{"time":1788772020,"open":7943299.528916103,"high":7960305.253520224,"low":7937556.992338149,"close":7942353.50525234},{"time":1788772080,"open":7942353.50525234,"high":7971772.179316217,"low":7941034.494796793,"close":7947122.83403793},{"time":1788772140,"open":7947122.83403793,"high":7968007.000137313,"low":7945124.980936731,"close":7951740.862478494},{"time":1788772200,"open":7922331.144456886,"high":7934949.622499943,"low":7918950.943081831,"close":7923483.889627269},{"time":1788772260,"open":7923483.889627269,"high":7939832.607096714,"low":7919230.829954155,"close":7924559.964782044},{"time":1788772320,"open":7924559.964782044,"high":7936544.0664499095,"low":7916794.437331218,"close":7922353.395481083},{"time":1788772380,"open":7922353.395481083,"high":7938736.426881112,"low":7918106.964803434,"close":7923764.464840881},{"time":1788772440,"open":7923764.464840881,"high":7935946.149968672,"low":7918994.153368091,"close":7924356.594367944},{"time":1788772500,"open":7920645.331173956,"high":7931133.792131346,"low":7915082.170804164,"close":7919367.2066410035},{"time":1788772560,"open":7919367.2066410035,"high":7935018.429090757,"low":7914175.796034223,"close":7919925.392820497},{"time":1788772620,"open":7919925.392820497,"high":7932528.277193698,"low":7913701.444926583,"close":7918917.931820128},{"time":1788772680,"open":7918917.931820128,"high":7932727.489345463,"low":7915717.511530108,"close":7920407.851143207},{"time":1788772740,"open":7920407.851143207,"high":7932627.883269581,"low":7915082.72943139,"close":7919707.383009061},{"time":1788772800,"open":7921343.371820783,"high":7932572.888014444,"low":7915790.471362484,"close":7920939.769847447},{"time":1788772860,"open":7920939.769847447,"high":7932274.008059355,"low":7913624.394472935,"close":7919390.086283085},{"time":1788772920,"open":7919390.086283085,"high":7928787.075249985,"low":7913018.840844343,"close":7917965.098391856},{"time":1788772980,"open":7917965.098391856,"high":7928787.075249985,"low":7913144.4883493325,"close":7917986.3937003985},{"time":1788773040,"open":7917986.3937003985,"high":7930281.475025429,"low":7909821.350822387,"close":7916613.663129575},{"time":1788773100,"open":7961504.120413448,"high":7971241.771394901,"low":7953476.349466557,"close":7956532.92020635},{"time":1788773160,"open":7956532.92020635,"high":7973345.794486898,"low":7952245.377527891,"close":7958269.599508439},{"time":1788773220,"open":7958269.599508439,"high":7976251.350185371,"low":7955735.1206408115,"close":7961588.902076281},{"time":1788773280,"open":7961588.902076281,"high":7975950.775457943,"low":7958199.601165818,"close":7963606.38745454},{"time":1788773340,"open":7963606.38745454,"high":7975449.817578896,"low":7957506.921822393,"close":7960100.2597256815},{"time":1788773400,"open":7942932.56497461,"high":7957949.091681482,"low":7937414.867298097,"close":7944078.629784963},{"time":1788773460,"open":7944078.629784963,"high":7955749.630884022,"low":7936597.7955451915,"close":7942104.861630026},{"time":1788773520,"open":7942104.861630026,"high":7955049.802448467,"low":7936942.510311915,"close":7942774.89323882},{"time":1788773580,"open":7942774.89323882,"high":7954549.924994499,"low":7937400.891165485,"close":7942988.481090258},{"time":1788773640,"open":7942988.481090258,"high":7953550.170086564,"low":7933246.21925645,"close":7940185.471989765},{"time":1788773700,"open":7943471.933324885,"high":7953841.656974988,"low":7934602.288281403,"close":7940084.956539722},{"time":1788773760,"open":7940084.956539722,"high":7956191.059910818,"low":7933068.742393141,"close":7938959.006556399},{"time":1788773820,"open":7938959.006556399,"high":7949240.880914367,"low":7928121.891407763,"close":7935645.202458731},{"time":1788773880,"open":7935645.202458731,"high":7950341.066494081,"low":7928704.998674782,"close":7934615.309285757},{"time":1788773940,"open":7934615.309285757,"high":7951541.268944678,"low":7931051.392404234,"close":7936527.566835337},{"time":1788774000,"open":7941624.920579041,"high":7956448.10324708,"low":7938590.999920066,"close":7943406.989358466},{"time":1788774060,"open":7943406.989358466,"high":7956748.34657173,"low":7939027.369230191,"close":7944434.544699525},{"time":1788774120,"open":7944434.544699525,"high":7955447.292164911,"low":7937872.268002433,"close":7943465.592763035},{"time":1788774180,"open":7943465.592763035,"high":7955447.292164911,"low":7938286.590579545,"close":7943562.132606447},{"time":1788774240,"open":7943562.132606447,"high":7955947.697705995,"low":7939285.61777232,"close":7944208.486891626},{"time":1788774300,"open":7932076.962832252,"high":7942798.964057926,"low":7926482.779262772,"close":7931712.572465532},{"time":1788774360,"open":7931712.572465532,"high":7948494.875751344,"low":7925976.948335575,"close":7931963.87818702},{"time":1788774420,"open":7931963.87818702,"high":7947295.736447467,"low":7926972.429030744,"close":7932856.479848791},{"time":1788774480,"open":7932856.479848791,"high":7937905.270201022,"low":7929761.611576215,"close":7934469.83841213},{"time":1788774540,"open":7934469.83841213,"high":7946296.453694235,"low":7929621.784009119,"close":7934563.585302494},{"time":1788774600,"open":7947229.183039227,"high":7961883.3259046115,"low":7942257.034628176,"close":7947829.317928238},{"time":1788774660,"open":7947829.317928238,"high":7964085.257206952,"low":7938584.477811522,"close":7948228.306260959},{"time":1788774720,"open":7948228.306260959,"high":7954076.478559949,"low":7935247.496762314,"close":7942029.992990312},{"time":1788774780,"open":7942029.992990312,"high":7954476.82970583,"low":7934076.818433653,"close":7939288.504925191},{"time":1788774840,"open":7939288.504925191,"high":7953676.127414069,"low":7932484.456525763,"close":7937489.610684671},{"time":1788774900,"open":7939857.624745993,"high":7955348.146923766,"low":7935574.790902689,"close":7941009.14937616},{"time":1788774960,"open":7941009.14937616,"high":7954246.852818352,"low":7936723.507327886,"close":7941682.8475036165},{"time":1788775020,"open":7941682.8475036165,"high":7956950.029258912,"low":7936834.676244322,"close":7942344.675540241},{"time":1788775080,"open":7942344.675540241,"high":7954246.852818352,"low":7935810.320050976,"close":7942697.570054493},{"time":1788775140,"open":7942697.570054493,"high":7942697.570054493,"low":7937772.341053782,"close":7939141.647128742}]},"pricing":{"INR":"derived"},"outliers_excluded":14,"wicks_clipped":0}