{"as_of":"2026-09-09T05:45:34.594999+00:00","base":"BTC","window_minutes":1440,"series":{"MZN":[{"time":1788846300,"open":5794992.860288314,"high":5805914.922591639,"low":5792881.205527863,"close":5794992.860288314},{"time":1788846360,"open":5794992.860288314,"high":5810251.625763605,"low":5793791.846278908,"close":5795738.515299812},{"time":1788846420,"open":5795738.515299812,"high":5805030.256681703,"low":5792879.120119647,"close":5795051.615842686},{"time":1788846480,"open":5795051.615842686,"high":5809011.253276415,"low":5792981.728788957,"close":5795572.79078052},{"time":1788846540,"open":5795572.79078052,"high":5807831.698729834,"low":5795572.79078052,"close":5798983.731514452},{"time":1788846600,"open":5798983.80220845,"high":5810780.655934096,"low":5795904.2820263095,"close":5798448.795073422},{"time":1788846660,"open":5798448.795073422,"high":5808495.268972235,"low":5796817.349721969,"close":5798076.377029289},{"time":1788846720,"open":5798076.377029289,"high":5807905.491691754,"low":5794351.9407940805,"close":5796298.010595918},{"time":1788846780,"open":5796298.010595918,"high":5805104.049609472,"low":5792568.81655807,"close":5793925.4226647215},{"time":1788846840,"open":5793925.4226647215,"high":5804882.883129291,"low":5792677.425139797,"close":5793840.722062375},{"time":1788846900,"open":5795068.896378957,"high":5805154.806916258,"low":5792796.796483412,"close":5794827.567439467},{"time":1788846960,"open":5794827.567439467,"high":5806113.398155477,"low":5792326.3486183975,"close":5794200.060895115},{"time":1788847020,"open":5794200.060895115,"high":5803163.886650191,"low":5791415.282938391,"close":5793184.48021001},{"time":1788847080,"open":5793184.48021001,"high":5800878.015233594,"low":5789328.014995879,"close":5790725.963306061},{"time":1788847140,"open":5790725.963306061,"high":5801246.704171754,"low":5790136.096612458,"close":5791203.754924184},{"time":1788847200,"open":5791205.064947674,"high":5803165.199379173,"low":5785491.705248842,"close":5789473.694426868},{"time":1788847260,"open":5789473.694426868,"high":5801100.540858428,"low":5786982.336436654,"close":5790428.144684091},{"time":1788847320,"open":5790428.144684091,"high":5801911.656705864,"low":5782422.89797035,"close":5786964.949845579},{"time":1788847380,"open":5786964.949845579,"high":5802059.132314488,"low":5785654.217260752,"close":5789167.44287944},{"time":1788847440,"open":5789167.44287944,"high":5800584.376228242,"low":5785997.262862144,"close":5789992.390579626},{"time":1788847500,"open":5788376.581715734,"high":5797196.3980342075,"low":5780423.719319318,"close":5784241.952815037},{"time":1788847560,"open":5784241.952815037,"high":5795500.90182797,"low":5781344.000718186,"close":5784735.054011182},{"time":1788847620,"open":5784735.054011182,"high":5798818.177014088,"low":5784258.838107795,"close":5786830.200598108},{"time":1788847680,"open":5786830.200598108,"high":5801914.300521132,"low":5786830.200598108,"close":5790852.546980044},{"time":1788847740,"open":5790852.546980044,"high":5802282.886652922,"low":5790094.88118557,"close":5792339.814166272},{"time":1788847800,"open":5792341.415120186,"high":5800294.124693227,"low":5783047.97482004,"close":5788013.708029868},{"time":1788847860,"open":5788013.708029868,"high":5798082.6072912365,"low":5782815.632192354,"close":5784997.19292221},{"time":1788847920,"open":5784997.19292221,"high":5796239.676122911,"low":5783444.273048911,"close":5784873.469747709},{"time":1788847980,"open":5784873.469747709,"high":5799778.1039660955,"low":5784873.469747709,"close":5788293.1555492105},{"time":1788848040,"open":5788293.1555492105,"high":5800588.993680159,"low":5787287.059272262,"close":5789248.901088774},{"time":1788848100,"open":5789838.464496727,"high":5803317.729800071,"low":5789708.843966706,"close":5792333.720324875},{"time":1788848160,"open":5792333.720324875,"high":5803096.555538302,"low":5783485.033747255,"close":5791761.457140025},{"time":1788848220,"open":5791761.457140025,"high":5802304.592073962,"low":5786001.2717963895,"close":5789784.738732406},{"time":1788848280,"open":5789784.738732406,"high":5796608.777193082,"low":5784616.641765171,"close":5785883.688211593},{"time":1788848340,"open":5785883.688211593,"high":5794323.30982147,"low":5781500.469037953,"close":5783924.694279635},{"time":1788848400,"open":5783926.419853097,"high":5792629.368651136,"low":5777829.078160877,"close":5780977.791004484},{"time":1788848460,"open":5780977.791004484,"high":5796445.146511009,"low":5780126.142291669,"close":5782431.843943134},{"time":1788848520,"open":5782431.843943134,"high":5793587.79073807,"low":5772346.8578997,"close":5778071.058885149},{"time":1788848580,"open":5778071.058885149,"high":5794767.3871527575,"low":5775172.900404273,"close":5780563.662270467},{"time":1788848640,"open":5780563.662270467,"high":5790859.974029105,"low":5778860.099027478,"close":5780693.984685676},{"time":1788848700,"open":5780842.260534336,"high":5792704.223977586,"low":5777252.788710995,"close":5780053.827598418},{"time":1788848760,"open":5780053.827598418,"high":5789607.703964769,"low":5776460.74925271,"close":5778262.1336769145},{"time":1788848820,"open":5778262.1336769145,"high":5789681.430631741,"low":5777549.934732918,"close":5779857.852852385},{"time":1788848880,"open":5779857.852852385,"high":5787543.357289557,"low":5773373.325550312,"close":5776066.7099033445},{"time":1788848940,"open":5776066.7099033445,"high":5787543.357289557,"low":5774478.897589972,"close":5776409.25147184},{"time":1788849000,"open":5776410.875830632,"high":5786881.444589985,"low":5775233.9110863125,"close":5776640.7250509},{"time":1788849060,"open":5776640.7250509,"high":5790494.05228749,"low":5776024.386103995,"close":5778270.519264403},{"time":1788849120,"open":5778270.519264403,"high":5789756.785410448,"low":5776357.036805696,"close":5778900.864327306},{"time":1788849180,"open":5778900.864327306,"high":5790420.325599786,"low":5776987.806590592,"close":5779733.872736856},{"time":1788849240,"open":5779733.872736856,"high":5787176.351340801,"low":5775281.576739362,"close":5776700.081821274},{"time":1788849300,"open":5776163.721204473,"high":5787228.776751292,"low":5773808.3041558955,"close":5775873.932410154},{"time":1788849360,"open":5775873.932410154,"high":5786639.0180132305,"low":5773813.238608989,"close":5776023.855073634},{"time":1788849420,"open":5776023.855073634,"high":5786122.979117427,"low":5772688.20434346,"close":5775762.32538131},{"time":1788849480,"open":5775762.32538131,"high":5788629.453754187,"low":5773808.840213251,"close":5778219.099705683},{"time":1788849540,"open":5778219.099705683,"high":5787597.37596258,"low":5776870.421237705,"close":5777866.014772026},{"time":1788849600,"open":5777867.671870221,"high":5787746.475578541,"low":5776610.142062147,"close":5777816.1369301425},{"time":1788849660,"open":5777816.1369301425,"high":5787599.03585174,"low":5776614.775329946,"close":5777861.875875032},{"time":1788849720,"open":5777861.875875032,"high":5787377.876261539,"low":5775859.326246458,"close":5777344.205222158},{"time":1788849780,"open":5777344.205222158,"high":5785461.159813124,"low":5773475.414438214,"close":5775084.739082223},{"time":1788849840,"open":5775084.739082223,"high":5789884.351617157,"low":5773398.445522874,"close":5777791.213812881},{"time":1788849900,"open":5777646.141696832,"high":5790107.565921624,"low":5776269.181943675,"close":5777822.675720939},{"time":1788849960,"open":5777822.675720939,"high":5791950.516231616,"low":5777822.675720939,"close":5782096.402639183},{"time":1788850020,"open":5782096.402639183,"high":5792097.952256416,"low":5780288.327476607,"close":5782577.360753996},{"time":1788850080,"open":5782577.360753996,"high":5789960.129896824,"low":5776499.115705167,"close":5780107.935292117},{"time":1788850140,"open":5780107.935292117,"high":5786200.51126444,"low":5769034.84384511,"close":5773902.9239164535},{"time":1788850200,"open":5773904.315151649,"high":5785391.007130982,"low":5773013.158980842,"close":5774907.220672674},{"time":1788850260,"open":5774907.220672674,"high":5787971.13818666,"low":5769559.130844118,"close":5774373.805479771},{"time":1788850320,"open":5774373.805479771,"high":5783032.0301657915,"low":5770246.375014456,"close":5772441.538594571},{"time":1788850380,"open":5772441.538594571,"high":5782663.44001498,"low":5768665.137522469,"close":5770621.803011274},{"time":1788850440,"open":5770621.803011274,"high":5778756.384416383,"low":5767019.68325531,"close":5768476.525477376},{"time":1788850500,"open":5769650.64242604,"high":5783398.046362796,"low":5768455.309541196,"close":5770415.472268522},{"time":1788850560,"open":5770415.472268522,"high":5786052.435613648,"low":5768862.529898766,"close":5772096.13375603},{"time":1788850620,"open":5772096.13375603,"high":5783324.31332805,"low":5767334.194356077,"close":5769569.442958354},{"time":1788850680,"open":5769569.442958354,"high":5783250.580293304,"low":5768511.235339366,"close":5773119.087919194},{"time":1788850740,"open":5773119.087919194,"high":5784282.842779746,"low":5769450.790436492,"close":5772739.712303264},{"time":1788850800,"open":5772741.114882073,"high":5783251.985425896,"low":5768013.165538164,"close":5771123.004904171},{"time":1788850860,"open":5771123.004904171,"high":5785611.443111031,"low":5768360.876306183,"close":5771092.169406283},{"time":1788850920,"open":5771092.169406283,"high":5785906.375321673,"low":5768747.771680121,"close":5773238.687402515},{"time":1788850980,"open":5773238.687402515,"high":5781998.523530668,"low":5770823.313761579,"close":5772340.5530861085},{"time":1788851040,"open":5772340.5530861085,"high":5782662.121004611,"low":5768967.980560203,"close":5771642.35271738},{"time":1788851100,"open":5770422.109452393,"high":5781808.135255098,"low":5769513.354684494,"close":5772179.036742476},{"time":1788851160,"open":5772179.036742476,"high":5791096.535717182,"low":5771322.472001157,"close":5774993.873235768},{"time":1788851220,"open":5774993.873235768,"high":5788442.70701373,"low":5774993.873235768,"close":5778815.715135998},{"time":1788851280,"open":5778815.715135998,"high":5788221.554621776,"low":5776055.400490292,"close":5778641.368400127},{"time":1788851340,"open":5778641.368400127,"high":5787336.945053957,"low":5776000.888386198,"close":5776806.515683791},{"time":1788851400,"open":5776808.123209738,"high":5788886.622684699,"low":5776124.0159614,"close":5778809.787695743},{"time":1788851460,"open":5778809.787695743,"high":5789034.057653695,"low":5778393.502409248,"close":5780699.9748058105},{"time":1788851520,"open":5780699.9748058105,"high":5789255.21010719,"low":5777367.295256126,"close":5779409.36813227},{"time":1788851580,"open":5779409.36813227,"high":5788223.165324213,"low":5777956.562507656,"close":5779055.685383296},{"time":1788851640,"open":5779055.685383296,"high":5788444.317777708,"low":5776715.3474053275,"close":5779438.323336241},{"time":1788851700,"open":5782180.886459898,"high":5789716.105263064,"low":5776854.302607668,"close":5779272.87447374},{"time":1788851760,"open":5779272.87447374,"high":5789568.600330571,"low":5777648.1497342335,"close":5779133.67225479},{"time":1788851820,"open":5779133.67225479,"high":5791117.402121742,"low":5779133.67225479,"close":5781910.122156475},{"time":1788851880,"open":5781910.122156475,"high":5792371.194047929,"low":5781116.353169605,"close":5782865.456897054},{"time":1788851940,"open":5782865.456897054,"high":5791707.421851712,"low":5781252.128895557,"close":5782851.486009602},{"time":1788852000,"open":5782852.803981222,"high":5793921.316333346,"low":5782579.15190987,"close":5784824.603376672},{"time":1788852060,"open":5784824.603376672,"high":5794363.831231678,"low":5782915.053024986,"close":5784566.310886938},{"time":1788852120,"open":5784566.310886938,"high":5792446.266672242,"low":5781843.77083075,"close":5784527.861836309},{"time":1788852180,"open":5784527.861836309,"high":5791929.9992908565,"low":5780414.108123929,"close":5782983.786050026},{"time":1788852240,"open":5782983.786050026,"high":5795396.365994451,"low":5780586.811431228,"close":5784701.910780741},{"time":1788852300,"open":5784850.704691901,"high":5799675.680274425,"low":5783100.775481601,"close":5785424.451425171},{"time":1788852360,"open":5785424.451425171,"high":5797389.294490887,"low":5784377.7593826195,"close":5786704.063188546},{"time":1788852420,"open":5786704.063188546,"high":5797094.27697043,"low":5784603.302262731,"close":5786788.560064481},{"time":1788852480,"open":5786788.560064481,"high":5796282.978789175,"low":5784917.000006308,"close":5786474.799233394},{"time":1788852540,"open":5786474.799233394,"high":5796282.978789175,"low":5783867.071800458,"close":5786349.823124193},{"time":1788852600,"open":5786351.52980931,"high":5794514.582759247,"low":5783459.584780873,"close":5785471.025851109},{"time":1788852660,"open":5785471.025851109,"high":5793408.266731227,"low":5782323.816744568,"close":5784866.792266891},{"time":1788852720,"open":5784866.792266891,"high":5795768.407591003,"low":5783085.6006457815,"close":5786326.372640204},{"time":1788852780,"open":5786326.372640204,"high":5795694.653189135,"low":5782793.932093887,"close":5785110.966650016},{"time":1788852840,"open":5785110.966650016,"high":5795915.916394739,"low":5785110.966650016,"close":5787355.024214043},{"time":1788852900,"open":5787993.145673347,"high":5797440.132198913,"low":5786890.707827839,"close":5788863.777151645},{"time":1788852960,"open":5788863.777151645,"high":5798251.520074303,"low":5787593.145086884,"close":5789085.855467528},{"time":1788853020,"open":5789085.855467528,"high":5800685.683700475,"low":5788974.032340946,"close":5790479.690697443},{"time":1788853080,"open":5790479.690697443,"high":5799653.008222705,"low":5788421.651827366,"close":5791109.672035455},{"time":1788853140,"open":5791109.672035455,"high":5802197.472989706,"low":5788992.363808301,"close":5790812.086144688},{"time":1788853200,"open":5790813.737006527,"high":5802236.351035361,"low":5789202.43768622,"close":5792013.535705244},{"time":1788853260,"open":5792013.535705244,"high":5811897.0537637025,"low":5788795.184239172,"close":5793825.953373878},{"time":1788853320,"open":5793825.953373878,"high":5798253.173056999,"low":5786809.33451719,"close":5789265.291290609},{"time":1788853380,"open":5789265.291290609,"high":5796040.296402354,"low":5784715.021675522,"close":5786387.8322518},{"time":1788853440,"open":5786387.8322518,"high":5793311.0818616245,"low":5782191.152534987,"close":5784118.140659136},{"time":1788853500,"open":5783679.0301462775,"high":5792133.703898504,"low":5777681.132287101,"close":5780297.823610378},{"time":1788853560,"open":5780297.823610378,"high":5786528.17529165,"low":5775450.591640397,"close":5777014.890234841},{"time":1788853620,"open":5777014.890234841,"high":5785643.09182741,"low":5771976.562253509,"close":5775605.323462377},{"time":1788853680,"open":5775605.323462377,"high":5784684.251407816,"low":5771840.921846032,"close":5774069.248030972},{"time":1788853740,"open":5774069.248030972,"high":5781807.730149036,"low":5770306.7747525005,"close":5772518.576351716},{"time":1788853800,"open":5772520.180331718,"high":5779006.57162795,"low":5762263.7282477645,"close":5769586.285482806},{"time":1788853860,"open":5769586.285482806,"high":5793774.868255861,"low":5758997.471926075,"close":5767607.777992976},{"time":1788853920,"open":5767607.777992976,"high":5779891.655338124,"low":5762949.481083333,"close":5766843.987477233},{"time":1788853980,"open":5766843.987477233,"high":5784095.80296145,"low":5766843.987477233,"close":5774352.6165056685},{"time":1788854040,"open":5774352.6165056685,"high":5785718.456430102,"low":5772901.02857845,"close":5775348.769741398},{"time":1788854100,"open":5779994.055902975,"high":5795613.040597993,"low":5777740.306913535,"close":5785014.156873747},{"time":1788854160,"open":5785014.156873747,"high":5796055.938402762,"low":5783226.0860568555,"close":5786167.560055511},{"time":1788854220,"open":5786167.560055511,"high":5797753.71332104,"low":5782755.805540493,"close":5785851.798359002},{"time":1788854280,"open":5785851.798359002,"high":5799156.223036141,"low":5785851.798359002,"close":5788433.951054901},{"time":1788854340,"open":5788433.951054901,"high":5806597.248276683,"low":5787434.754244388,"close":5790335.047174647},{"time":1788854400,"open":5790336.369962592,"high":5799452.813109892,"low":5782563.112576919,"close":5786362.084545556},{"time":1788854460,"open":5786362.084545556,"high":5792144.997661761,"low":5777572.829051754,"close":5782438.574270421},{"time":1788854520,"open":5782438.574270421,"high":5789339.977590761,"low":5775447.762774722,"close":5777548.464382048},{"time":1788854580,"open":5777548.464382048,"high":5791775.916073472,"low":5777548.464382048,"close":5780726.110104319},{"time":1788854640,"open":5780726.110104319,"high":5792144.997661761,"low":5780217.282968769,"close":5781920.762074059},{"time":1788854700,"open":5778499.682343678,"high":5789308.049530368,"low":5777001.768172213,"close":5778757.776241451},{"time":1788854760,"open":5778757.776241451,"high":5790340.866512762,"low":5778489.882693132,"close":5780519.227397595},{"time":1788854820,"open":5780519.227397595,"high":5792480.273119152,"low":5780010.510218844,"close":5782696.989816743},{"time":1788854880,"open":5782696.989816743,"high":5792701.591043951,"low":5776436.292646348,"close":5780311.199572249},{"time":1788854940,"open":5780311.199572249,"high":5788496.550472773,"low":5775430.445919202,"close":5778070.575554472},{"time":1788855000,"open":5778072.245733129,"high":5787686.724372943,"low":5774083.682418876,"close":5776972.30978486},{"time":1788855060,"open":5776972.30978486,"high":5787612.951710019,"low":5774516.7077155225,"close":5778344.407268402},{"time":1788855120,"open":5778344.407268402,"high":5788424.451002182,"low":5776257.464279939,"close":5778552.44595131},{"time":1788855180,"open":5778552.44595131,"high":5789678.58627189,"low":5776383.739362701,"close":5780136.767649741},{"time":1788855240,"open":5780136.767649741,"high":5789383.495620194,"low":5776617.48343275,"close":5778539.979561153},{"time":1788855300,"open":5778541.68916103,"high":5791524.616285905,"low":5776517.772424171,"close":5780170.324705374},{"time":1788855360,"open":5780170.324705374,"high":5788426.163526412,"low":5775844.713538105,"close":5777477.810540908},{"time":1788855420,"open":5777477.810540908,"high":5786803.164461916,"low":5774598.949223751,"close":5776516.795368733},{"time":1788855480,"open":5776516.795368733,"high":5787393.345939915,"low":5774128.47274457,"close":5777018.767657826},{"time":1788855540,"open":5777018.767657826,"high":5787983.527417913,"low":5774718.4824712975,"close":5776726.195140094},{"time":1788855600,"open":5777411.704731989,"high":5788080.121375809,"low":5775362.834127963,"close":5777295.242994469},{"time":1788855660,"open":5777295.242994469,"high":5788301.465693316,"low":5775356.1491241325,"close":5777261.018650211},{"time":1788855720,"open":5777261.018650211,"high":5787489.869862457,"low":5773795.091262316,"close":5776706.776579128},{"time":1788855780,"open":5776706.776579128,"high":5788080.121375809,"low":5775843.2097903965,"close":5778248.050708265},{"time":1788855840,"open":5778248.050708265,"high":5791474.067577587,"low":5776618.903983382,"close":5780863.860019286},{"time":1788855900,"open":5780865.650582768,"high":5792508.801895782,"low":5777746.551258972,"close":5781542.564222572},{"time":1788855960,"open":5781542.564222572,"high":5793984.431136225,"low":5781542.564222572,"close":5783950.537104851},{"time":1788856020,"open":5783950.537104851,"high":5797599.722775309,"low":5783334.467482448,"close":5785965.0314654475},{"time":1788856080,"open":5785965.0314654475,"high":5798706.444705642,"low":5785714.349444459,"close":5788398.23786409},{"time":1788856140,"open":5788398.23786409,"high":5799222.914939797,"low":5787359.582796519,"close":5789115.610237257},{"time":1788856200,"open":5792447.966627091,"high":5799386.660246491,"low":5788112.929344406,"close":5789187.698001485},{"time":1788856260,"open":5789187.698001485,"high":5802561.089341168,"low":5788472.662526458,"close":5792231.515076549},{"time":1788856320,"open":5792231.515076549,"high":5802561.089341168,"low":5791012.960449803,"close":5792716.200803453},{"time":1788856380,"open":5792716.200803453,"high":5804037.567989856,"low":5790782.185084927,"close":5793585.230448056},{"time":1788856440,"open":5793585.230448056,"high":5803299.328665513,"low":5792482.856736734,"close":5794041.501035037},{"time":1788856500,"open":5794092.097846558,"high":5805195.620749218,"low":5790980.173556457,"close":5794632.509332019},{"time":1788856560,"open":5794632.509332019,"high":5805490.919057643,"low":5791306.812329399,"close":5795120.206931958},{"time":1788856620,"open":5795120.206931958,"high":5805564.743634749,"low":5793558.057240919,"close":5795403.685987866},{"time":1788856680,"open":5795403.685987866,"high":5805195.620749218,"low":5793767.725862959,"close":5795317.781978258},{"time":1788856740,"open":5795317.781978258,"high":5805786.217366068,"low":5794362.01945684,"close":5795915.470095935},{"time":1788856800,"open":5795916.801061559,"high":5804827.830875627,"low":5794734.998959666,"close":5796539.969693674},{"time":1788856860,"open":5796539.969693674,"high":5797843.286031685,"low":5794222.209807351,"close":5796114.308403228},{"time":1788856920,"open":5796114.308403228,"high":5807042.568697402,"low":5793981.297485607,"close":5795803.3962666765},{"time":1788856980,"open":5795803.3962666765,"high":5803941.935746916,"low":5793123.826250837,"close":5794346.221700784},{"time":1788857040,"open":5794346.221700784,"high":5804901.655469686,"low":5792497.041383753,"close":5794810.19927254},{"time":1788857100,"open":5791430.70882596,"high":5804098.633664062,"low":5789791.810790851,"close":5792769.5956490375},{"time":1788857160,"open":5792769.5956490375,"high":5802770.565942226,"low":5790539.61593827,"close":5792542.065833483},{"time":1788857220,"open":5792542.065833483,"high":5800778.4643594725,"low":5790538.061014298,"close":5792838.340215286},{"time":1788857280,"open":5792838.340215286,"high":5798933.925856922,"low":5789135.966803919,"close":5791343.603920195},{"time":1788857340,"open":5791343.603920195,"high":5798860.14431682,"low":5788737.554728565,"close":5789855.361871461},{"time":1788857400,"open":5789855.246889441,"high":5798860.0291559715,"low":5785209.706692785,"close":5788101.588996205},{"time":1788857460,"open":5788101.588996205,"high":5793252.632219578,"low":5779992.654802049,"close":5783540.633349358},{"time":1788857520,"open":5783540.633349358,"high":5791260.530676385,"low":5779528.827280923,"close":5781905.087556388},{"time":1788857580,"open":5781905.087556388,"high":5791850.78298548,"low":5781227.821319411,"close":5781932.595734694},{"time":1788857640,"open":5781932.595734694,"high":5789711.118365014,"low":5781932.595734694,"close":5782763.203686242},{"time":1788857700,"open":5782763.502014242,"high":5792367.552579403,"low":5778095.622878973,"close":5780974.400834299},{"time":1788857760,"open":5780974.400834299,"high":5795761.503531785,"low":5778176.614601939,"close":5781046.572163815},{"time":1788857820,"open":5781046.572163815,"high":5794064.528055593,"low":5781046.572163815,"close":5785072.0925082555},{"time":1788857880,"open":5785072.0925082555,"high":5793400.494173606,"low":5780324.02635006,"close":5783308.723458152},{"time":1788857940,"open":5783308.723458152,"high":5792736.460291618,"low":5781437.758143092,"close":5782583.573861642},{"time":1788858000,"open":5785716.05838004,"high":5795652.980200208,"low":5781653.092840508,"close":5784089.1922758445},{"time":1788858060,"open":5784089.1922758445,"high":5795505.337178892,"low":5781309.681012271,"close":5783301.255811892},{"time":1788858120,"open":5783301.255811892,"high":5795283.87264692,"low":5783301.255811892,"close":5785673.690348282},{"time":1788858180,"open":5785673.690348282,"high":5797129.410413356,"low":5785182.71366204,"close":5787240.780163207},{"time":1788858240,"open":5787240.780163207,"high":5796760.302860068,"low":5786271.459698,"close":5787590.998516147},{"time":1788858300,"open":5790823.866097598,"high":5799555.115809053,"low":5787644.533809726,"close":5790847.009428576},{"time":1788858360,"open":5790847.009428576,"high":5799702.8413017,"low":5788391.684527333,"close":5790928.778843227},{"time":1788858420,"open":5790928.778843227,"high":5800146.01777964,"low":5788129.287580309,"close":5790872.9782535015},{"time":1788858480,"open":5790872.9782535015,"high":5799555.115809053,"low":5782704.229664892,"close":5787856.466843034},{"time":1788858540,"open":5787856.466843034,"high":5796969.91968774,"low":5782899.250232236,"close":5785309.931840177},{"time":1788858600,"open":5785312.147224895,"high":5797489.178959703,"low":5784217.703318922,"close":5786151.112719953},{"time":1788858660,"open":5786151.112719953,"high":5796750.551213626,"low":5783638.868058654,"close":5785460.258783745},{"time":1788858720,"open":5785460.258783745,"high":5799631.199423327,"low":5785460.258783745,"close":5789965.805477597},{"time":1788858780,"open":5789965.805477597,"high":5804062.96589979,"low":5789965.805477597,"close":5793702.897906734},{"time":1788858840,"open":5793702.897906734,"high":5803398.20092832,"low":5793632.803497434,"close":5795542.84170731},{"time":1788858900,"open":5795545.085651158,"high":5805099.292387385,"low":5793373.440532715,"close":5795835.638856811},{"time":1788858960,"open":5795835.638856811,"high":5802883.408291198,"low":5792215.684067047,"close":5794719.254172646},{"time":1788859020,"open":5794719.254172646,"high":5802809.5454879915,"low":5790490.923389474,"close":5792966.522397605},{"time":1788859080,"open":5792966.522397605,"high":5803104.996700817,"low":5791597.814157902,"close":5795654.389062428},{"time":1788859140,"open":5795654.389062428,"high":5802218.643062342,"low":5789376.84136737,"close":5793555.894026308},{"time":1788859200,"open":5799678.892662123,"high":5806576.216255898,"low":5794702.795839968,"close":5797551.921475301},{"time":1788859260,"open":5797551.921475301,"high":5805393.162398008,"low":5792562.033234128,"close":5795637.294196719},{"time":1788859320,"open":5795637.294196719,"high":5802879.172949992,"low":5790406.608863179,"close":5791805.428889834},{"time":1788859380,"open":5791805.428889834,"high":5804284.049406236,"low":5791000.538132977,"close":5793078.33638827},{"time":1788859440,"open":5793078.33638827,"high":5806724.097988134,"low":5793078.33638827,"close":5797647.479126427},{"time":1788859500,"open":5794566.585518682,"high":5803342.774733407,"low":5792446.543522006,"close":5794323.138193455},{"time":1788859560,"open":5794323.138193455,"high":5804155.692043438,"low":5792565.983522971,"close":5794474.068993972},{"time":1788859620,"open":5794474.068993972,"high":5806372.739252611,"low":5793935.974056563,"close":5796599.142493195},{"time":1788859680,"open":5796599.142493195,"high":5805929.329810777,"low":5795957.60390104,"close":5798375.766708424},{"time":1788859740,"open":5798375.766708424,"high":5804451.298337994,"low":5795852.917682261,"close":5797670.130882921},{"time":1788859800,"open":5797672.217074762,"high":5805635.812573624,"low":5793020.056855764,"close":5796076.810734156},{"time":1788859860,"open":5796076.810734156,"high":5806227.025375474,"low":5794490.3839325,"close":5795988.980957101},{"time":1788859920,"open":5795988.980957101,"high":5811178.432590974,"low":5795616.903643328,"close":5799260.217672681},{"time":1788859980,"open":5799260.217672681,"high":5822293.992862629,"low":5799260.217672681,"close":5803360.722173988},{"time":1788860040,"open":5803360.722173988,"high":5816055.938206242,"low":5802305.5797141725,"close":5806288.752867839},{"time":1788860100,"open":5809185.246865453,"high":5818809.427676661,"low":5805623.581736289,"close":5807945.91690584},{"time":1788860160,"open":5807945.91690584,"high":5822284.535596821,"low":5807945.91690584,"close":5812233.915524396},{"time":1788860220,"open":5812233.915524396,"high":5821175.458601026,"low":5811441.813919095,"close":5812737.267703685},{"time":1788860280,"open":5812737.267703685,"high":5824650.566521186,"low":5812007.406612528,"close":5814915.050476095},{"time":1788860340,"open":5814915.050476095,"high":5824650.566521186,"low":5812998.172410117,"close":5815826.947885278},{"time":1788860400,"open":5815829.075814087,"high":5834673.496493156,"low":5813883.055452801,"close":5816360.197133563},{"time":1788860460,"open":5816360.197133563,"high":5830198.084686391,"low":5814558.614554081,"close":5819045.346019254},{"time":1788860520,"open":5819045.346019254,"high":5828571.437830723,"low":5816771.048899918,"close":5819363.845226255},{"time":1788860580,"open":5819363.845226255,"high":5831159.285101104,"low":5817692.909148162,"close":5820902.000058399},{"time":1788860640,"open":5820902.000058399,"high":5830124.146192951,"low":5817622.4864209965,"close":5820530.3796766605},{"time":1788860700,"open":5822056.301340048,"high":5832466.1196272895,"low":5819452.4152156105,"close":5822957.637954836},{"time":1788860760,"open":5822957.637954836,"high":5830839.046326691,"low":5820048.733981736,"close":5822644.691269366},{"time":1788860820,"open":5822644.691269366,"high":5830099.467553692,"low":5819216.631418123,"close":5821230.45803644},{"time":1788860880,"open":5821230.45803644,"high":5831874.456608891,"low":5819829.79348296,"close":5822578.340332869},{"time":1788860940,"open":5822578.340332869,"high":5832540.077504589,"low":5819927.608137832,"close":5823380.424519759},{"time":1788861000,"open":5823383.214204633,"high":5835870.977650208,"low":5822117.2197007425,"close":5824866.375595568},{"time":1788861060,"open":5824866.375595568,"high":5833208.492791951,"low":5821319.584923189,"close":5824339.315222632},{"time":1788861120,"open":5824339.315222632,"high":5831655.376624634,"low":5818649.09256812,"close":5821711.186809403},{"time":1788861180,"open":5821711.186809403,"high":5833578.282355597,"low":5819562.941081651,"close":5823338.793685309},{"time":1788861240,"open":5823338.793685309,"high":5831655.376624634,"low":5819327.956817222,"close":5821784.501931453},{"time":1788861300,"open":5821787.002389835,"high":5832693.29254548,"low":5819855.277789397,"close":5822471.139162875},{"time":1788861360,"open":5822471.139162875,"high":5831288.0916000875,"low":5820473.259648216,"close":5822869.31842412},{"time":1788861420,"open":5822869.31842412,"high":5832101.628989525,"low":5819775.496115869,"close":5822285.438986013},{"time":1788861480,"open":5822285.438986013,"high":5830548.512155144,"low":5818200.771122359,"close":5820314.320178415},{"time":1788861540,"open":5820314.320178415,"high":5831214.133655593,"low":5819650.931105097,"close":5822258.529857332},{"time":1788861600,"open":5827518.959584582,"high":5836038.506205881,"low":5824721.183062672,"close":5827376.253278342},{"time":1788861660,"open":5827376.253278342,"high":5833225.565107746,"low":5821097.868246997,"close":5824098.756222636},{"time":1788861720,"open":5824098.756222636,"high":5835150.209016996,"low":5819681.350807952,"close":5823838.449619868},{"time":1788861780,"open":5823838.449619868,"high":5836112.530971621,"low":5823838.449619868,"close":5826815.210749632},{"time":1788861840,"open":5826815.210749632,"high":5833891.78799941,"low":5823429.826285536,"close":5825693.876301855},{"time":1788861900,"open":5825696.586320208,"high":5835374.997834809,"low":5823444.354997413,"close":5825825.535456174},{"time":1788861960,"open":5825825.535456174,"high":5835967.196236213,"low":5824945.676824015,"close":5826974.815216935},{"time":1788862020,"open":5826974.815216935,"high":5836263.295436915,"low":5825045.288721208,"close":5827383.3462652},{"time":1788862080,"open":5827383.3462652,"high":5836337.32023709,"low":5821646.5084915785,"close":5825373.680559958},{"time":1788862140,"open":5825373.680559958,"high":5832117.906627087,"low":5821538.38270278,"close":5824203.1894055},{"time":1788862200,"open":5825237.0605390575,"high":5835300.283000381,"low":5822758.596151531,"close":5825279.663261412},{"time":1788862260,"open":5825279.663261412,"high":5836707.003870482,"low":5825150.093100811,"close":5827485.1813563695},{"time":1788862320,"open":5827485.1813563695,"high":5835004.131238254,"low":5824946.914293364,"close":5827386.317551842},{"time":1788862380,"open":5827386.317551842,"high":5834189.713892406,"low":5823565.998843883,"close":5826374.46334893},{"time":1788862440,"open":5826374.46334893,"high":5836484.890048887,"low":5823848.92723238,"close":5826649.8515040325},{"time":1788862500,"open":5826652.241526232,"high":5837671.89163972,"low":5825681.212564242,"close":5827835.948933682},{"time":1788862560,"open":5827835.948933682,"high":5835672.866425389,"low":5825117.274099839,"close":5828087.820905472},{"time":1788862620,"open":5828087.820905472,"high":5837227.663814313,"low":5825288.3240138,"close":5828768.716993478},{"time":1788862680,"open":5828768.716993478,"high":5838782.461203236,"low":5825652.471266636,"close":5828563.765045491},{"time":1788862740,"open":5828563.765045491,"high":5841521.866126577,"low":5827736.736324499,"close":5831494.302782007},{"time":1788862800,"open":5829087.529892421,"high":5856464.206311044,"low":5827825.261491454,"close":5836670.5323694},{"time":1788862860,"open":5836670.5323694,"high":5850138.059344758,"low":5834022.94495322,"close":5838042.367705875},{"time":1788862920,"open":5838042.367705875,"high":5846215.666404453,"low":5833629.387635335,"close":5836683.494543468},{"time":1788862980,"open":5836683.494543468,"high":5845993.644162549,"low":5833713.509730791,"close":5836935.587523439},{"time":1788863040,"open":5836935.587523439,"high":5845845.629334613,"low":5833367.06941593,"close":5836485.128816431},{"time":1788863100,"open":5836487.276979356,"high":5846291.825589984,"low":5833394.268717578,"close":5836770.655854821},{"time":1788863160,"open":5836770.655854821,"high":5844811.676765843,"low":5830035.220127083,"close":5834361.180034645},{"time":1788863220,"open":5834361.180034645,"high":5840075.200528594,"low":5829510.412847546,"close":5832315.596137904},{"time":1788863280,"open":5832315.596137904,"high":5842961.490735668,"low":5829559.580816,"close":5833221.076558005},{"time":1788863340,"open":5833221.076558005,"high":5841777.371676356,"low":5829798.401271262,"close":5832097.326666511},{"time":1788863400,"open":5819653.010363332,"high":5830641.691929592,"low":5818195.800618044,"close":5821305.908736846},{"time":1788863460,"open":5821305.908736846,"high":5829681.648080782,"low":5816936.501551375,"close":5820412.603816692},{"time":1788863520,"open":5820412.603816692,"high":5829386.249973455,"low":5812359.62894614,"close":5818579.444250665},{"time":1788863580,"open":5818579.444250665,"high":5825102.977417227,"low":5811262.861526965,"close":5815160.885949997},{"time":1788863640,"open":5815160.885949997,"high":5822222.8458707975,"low":5809711.70261498,"close":5812408.807186665},{"time":1788863700,"open":5812411.513991903,"high":5820600.8668994745,"low":5807844.006125941,"close":5811180.614161314},{"time":1788863760,"open":5811180.614161314,"high":5819788.521726023,"low":5806897.503557432,"close":5809764.481934734},{"time":1788863820,"open":5809764.481934734,"high":5819345.424358686,"low":5806504.136527944,"close":5810290.015583133},{"time":1788863880,"open":5810290.015583133,"high":5820379.318215806,"low":5808611.293540649,"close":5811160.295825913},{"time":1788863940,"open":5811160.295825913,"high":5819714.672164801,"low":5808358.931250886,"close":5811593.056812121},{"time":1788864000,"open":5807861.624664968,"high":5815609.014672122,"low":5801845.3878140785,"close":5806109.34020788},{"time":1788864060,"open":5806109.34020788,"high":5813321.148181579,"low":5801764.174489412,"close":5804407.366588101},{"time":1788864120,"open":5804407.366588101,"high":5813837.763195572,"low":5801302.105224638,"close":5804797.8258614745},{"time":1788864180,"open":5804797.8258614745,"high":5814059.169630141,"low":5800818.149655172,"close":5804245.375888789},{"time":1788864240,"open":5804245.375888789,"high":5812361.720298448,"low":5799520.218389669,"close":5803397.779552857},{"time":1788864300,"open":5803399.831625117,"high":5810518.721266528,"low":5799378.009181733,"close":5803576.5835665995},{"time":1788864360,"open":5803576.5835665995,"high":5810518.721266528,"low":5799101.456118472,"close":5802579.993214881},{"time":1788864420,"open":5802579.993214881,"high":5812658.984224152,"low":5798421.888513878,"close":5802246.384667677},{"time":1788864480,"open":5802246.384667677,"high":5811699.556001768,"low":5799438.331276517,"close":5801255.66432828},{"time":1788864540,"open":5801255.66432828,"high":5812880.390737009,"low":5800325.016181456,"close":5803838.5592755815},{"time":1788864600,"open":5803055.549971628,"high":5814088.551360158,"low":5799378.3841477195,"close":5803698.500125451},{"time":1788864660,"open":5803698.500125451,"high":5812465.122649282,"low":5798970.970411908,"close":5802974.4036441855},{"time":1788864720,"open":5802974.4036441855,"high":5810251.356225361,"low":5797818.49579257,"close":5801237.360470911},{"time":1788864780,"open":5801237.360470911,"high":5809587.226298184,"low":5797102.307242356,"close":5800330.845764227},{"time":1788864840,"open":5800330.845764227,"high":5809734.810726446,"low":5797316.632641036,"close":5800167.291346703},{"time":1788864900,"open":5800169.615394079,"high":5809884.723094792,"low":5797997.864237946,"close":5800914.460051901},{"time":1788864960,"open":5800914.460051901,"high":5808261.29373343,"low":5795530.238066058,"close":5799415.969439192},{"time":1788865020,"open":5799415.969439192,"high":5800144.884849058,"low":5795722.755976157,"close":5798894.7811552165},{"time":1788865080,"open":5798894.7811552165,"high":5806933.033346862,"low":5794409.167253713,"close":5797874.441326197},{"time":1788865140,"open":5797874.441326197,"high":5804866.850523311,"low":5792436.51832309,"close":5796279.326161597},{"time":1788865200,"open":5799174.828304693,"high":5808578.76268961,"low":5793816.310123715,"close":5797765.013499036},{"time":1788865260,"open":5797765.013499036,"high":5807397.496989739,"low":5789974.301951324,"close":5794360.3004510645},{"time":1788865320,"open":5794360.3004510645,"high":5805551.769333691,"low":5792359.867368242,"close":5796031.546944879},{"time":1788865380,"open":5796031.546944879,"high":5805182.623802481,"low":5790721.896551363,"close":5794457.974081622},{"time":1788865440,"open":5794457.974081622,"high":5801195.852065418,"low":5789506.7095599435,"close":5793025.313180953},{"time":1788865500,"open":5793027.75675696,"high":5801419.78650002,"low":5787638.603931739,"close":5791094.388840451},{"time":1788865560,"open":5791094.388840451,"high":5800533.8368514115,"low":5785933.035592434,"close":5789956.699697195},{"time":1788865620,"open":5789956.699697195,"high":5807738.682645893,"low":5782300.928667526,"close":5787096.668657201},{"time":1788865680,"open":5787096.668657201,"high":5795587.2846466815,"low":5781211.504097013,"close":5785094.202415085},{"time":1788865740,"open":5785094.202415085,"high":5799426.399790651,"low":5781396.4984024735,"close":5787562.034143748},{"time":1788865800,"open":5784579.296766985,"high":5791198.3806216465,"low":5775269.847596796,"close":5779149.695567395},{"time":1788865860,"open":5779149.695567395,"high":5790239.096477102,"low":5774675.313599264,"close":5778899.525585181},{"time":1788865920,"open":5778899.525585181,"high":5804385.272762241,"low":5772883.343683086,"close":5776671.83956688},{"time":1788865980,"open":5776671.83956688,"high":5778712.928524946,"low":5773068.519378051,"close":5776879.686181607},{"time":1788866040,"open":5776879.686181607,"high":5786623.333163044,"low":5772385.012216776,"close":5775733.5851354515},{"time":1788866100,"open":5771533.856251626,"high":5785070.233534293,"low":5768495.352920198,"close":5773573.106907643},{"time":1788866160,"open":5773573.106907643,"high":5784627.8089418365,"low":5770111.679453089,"close":5774339.286174614},{"time":1788866220,"open":5774339.286174614,"high":5785733.870422979,"low":5770452.7985716965,"close":5775335.258212464},{"time":1788866280,"open":5775335.258212464,"high":5785955.082719208,"low":5771977.961375117,"close":5776043.6251205215},{"time":1788866340,"open":5776043.6251205215,"high":5787134.881632426,"low":5774155.228176613,"close":5778212.428602726},{"time":1788866400,"open":5778214.904923274,"high":5789644.435541821,"low":5775613.892715049,"close":5779561.652503145},{"time":1788866460,"open":5779561.652503145,"high":5790897.972424333,"low":5774819.323335692,"close":5780171.173674},{"time":1788866520,"open":5780171.173674,"high":5792741.409016263,"low":5775199.173852918,"close":5782702.1433582},{"time":1788866580,"open":5782702.1433582,"high":5793183.833798326,"low":5780361.1212973595,"close":5784276.714248467},{"time":1788866640,"open":5784276.714248467,"high":5794068.683362452,"low":5780190.595705271,"close":5783884.142737366},{"time":1788866700,"open":5783886.243460402,"high":5785496.592393987,"low":5780851.6659913445,"close":5784322.68101563},{"time":1788866760,"open":5784322.68101563,"high":5791637.450599399,"low":5778562.963679588,"close":5782223.309362082},{"time":1788866820,"open":5782223.309362082,"high":5791489.975618482,"low":5778494.221099625,"close":5781527.460572567},{"time":1788866880,"open":5781527.460572567,"high":5792817.250446741,"low":5779893.857016395,"close":5783926.100843018},{"time":1788866940,"open":5783926.100843018,"high":5791416.238128022,"low":5779287.795669869,"close":5783267.652301914},{"time":1788867000,"open":5784298.306116744,"high":5791047.082129844,"low":5778273.522728733,"close":5782111.482730729},{"time":1788867060,"open":5782111.482730729,"high":5791784.58844427,"low":5777465.047650626,"close":5781330.425838731},{"time":1788867120,"open":5781330.425838731,"high":5795840.873173608,"low":5780175.023654666,"close":5785095.831414226},{"time":1788867180,"open":5785095.831414226,"high":5794070.858018988,"low":5781706.546562831,"close":5785531.797829219},{"time":1788867240,"open":5785531.797829219,"high":5795029.616227741,"low":5781974.254488657,"close":5785335.095468266},{"time":1788867300,"open":5785337.68759683,"high":5794442.207384056,"low":5781184.151976081,"close":5785109.298887296},{"time":1788867360,"open":5785109.298887296,"high":5794073.454061624,"low":5781186.7399776,"close":5784504.91018433},{"time":1788867420,"open":5784504.91018433,"high":5795474.716686869,"low":5782321.038150085,"close":5786495.670974757},{"time":1788867480,"open":5786495.670974757,"high":5795548.467351356,"low":5781019.687382888,"close":5785044.524678238},{"time":1788867540,"open":5785044.524678238,"high":5792303.438113945,"low":5779658.417124685,"close":5783611.6173737105},{"time":1788867600,"open":5783467.207686351,"high":5793191.294924805,"low":5778493.704388312,"close":5782940.99129615},{"time":1788867660,"open":5782940.99129615,"high":5792675.053163644,"low":5778434.5496814875,"close":5782822.3509227},{"time":1788867720,"open":5782822.3509227,"high":5793043.797278759,"low":5780338.361827431,"close":5783995.40896192},{"time":1788867780,"open":5783995.40896192,"high":5794076.28080108,"low":5780656.617905711,"close":5784360.087367776},{"time":1788867840,"open":5784360.087367776,"high":5792453.806694575,"low":5778909.38095781,"close":5783673.529052878},{"time":1788867900,"open":5784361.021611588,"high":5791593.433568535,"low":5778924.64612318,"close":5781986.54989985},{"time":1788867960,"open":5781986.54989985,"high":5790265.796959633,"low":5775428.073384258,"close":5780162.3428011155},{"time":1788868020,"open":5780162.3428011155,"high":5791372.160800384,"low":5776461.782303435,"close":5780639.893987748},{"time":1788868080,"open":5780639.893987748,"high":5790634.58490655,"low":5776339.5817117635,"close":5780528.771847508},{"time":1788868140,"open":5780528.771847508,"high":5792109.7366942195,"low":5775897.023814749,"close":5781185.080592296},{"time":1788868200,"open":5781187.439262236,"high":5792923.433635552,"low":5777497.893847887,"close":5782133.315268697},{"time":1788868260,"open":5782133.315268697,"high":5792112.099821317,"low":5776646.762634114,"close":5781117.900125657},{"time":1788868320,"open":5781117.900125657,"high":5789530.583139662,"low":5776944.491826561,"close":5781404.80695301},{"time":1788868380,"open":5781404.80695301,"high":5792702.160777125,"low":5776959.7604242135,"close":5782251.0561989555},{"time":1788868440,"open":5782251.0561989555,"high":5791374.5236265585,"low":5774523.16878096,"close":5780989.915726857},{"time":1788868500,"open":5780992.091483375,"high":5790344.096230171,"low":5774298.077591875,"close":5779665.362680764},{"time":1788868560,"open":5779665.362680764,"high":5794548.282122599,"low":5778430.54464927,"close":5781278.798591482},{"time":1788868620,"open":5781278.798591482,"high":5792188.03741106,"low":5777456.552690382,"close":5782783.113554237},{"time":1788868680,"open":5782783.113554237,"high":5795138.343300484,"low":5778205.390700757,"close":5782609.7018727055},{"time":1788868740,"open":5782609.7018727055,"high":5794400.766828128,"low":5778432.052488602,"close":5782609.199809957},{"time":1788868800,"open":5780946.628870195,"high":5789490.40226409,"low":5772609.586768205,"close":5777399.567536125},{"time":1788868860,"open":5777399.567536125,"high":5785656.107331621,"low":5768896.376424488,"close":5773121.127236631},{"time":1788868920,"open":5773121.127236631,"high":5782411.7039272245,"low":5766738.041849108,"close":5770639.826806669},{"time":1788868980,"open":5770639.826806669,"high":5781158.184430071,"low":5764720.778488306,"close":5769454.805673297},{"time":1788869040,"open":5769454.805673297,"high":5779462.246286863,"low":5763143.463940793,"close":5767265.664727546},{"time":1788869100,"open":5767267.438233833,"high":5780570.07049901,"low":5764450.662878356,"close":5769690.358319049},{"time":1788869160,"open":5769690.358319049,"high":5786485.611498512,"low":5766547.675960614,"close":5770972.936354925},{"time":1788869220,"open":5770972.936354925,"high":5780570.07049901,"low":5768114.816266194,"close":5771249.241201051},{"time":1788869280,"open":5771249.241201051,"high":5781086.225744798,"low":5768694.812882816,"close":5772027.510781269},{"time":1788869340,"open":5772027.510781269,"high":5783077.110264263,"low":5768732.253412821,"close":5772947.1511622425},{"time":1788869400,"open":5773193.1390590165,"high":5785830.676394544,"low":5770544.871997955,"close":5774294.790658007},{"time":1788869460,"open":5774294.790658007,"high":5781111.341634348,"low":5767639.787677321,"close":5771291.8512705285},{"time":1788869520,"open":5771291.8512705285,"high":5777350.621747317,"low":5765078.857409926,"close":5768115.94787982},{"time":1788869580,"open":5768115.94787982,"high":5778899.153465506,"low":5764500.344943904,"close":5766712.397737632},{"time":1788869640,"open":5766712.397737632,"high":5775359.652395359,"low":5763038.119180776,"close":5767171.466524776},{"time":1788869700,"open":5767173.07755949,"high":5775877.443100995,"low":5762856.284981814,"close":5766646.440250583},{"time":1788869760,"open":5766646.440250583,"high":5777425.97525176,"low":5764445.197606372,"close":5767069.978351843},{"time":1788869820,"open":5767069.978351843,"high":5777278.495999306,"low":5763939.397665989,"close":5767091.525858113},{"time":1788869880,"open":5767091.525858113,"high":5776688.578989491,"low":5762938.131104045,"close":5766380.924067667},{"time":1788869940,"open":5766380.924067667,"high":5778974.507402525,"low":5764449.357269875,"close":5767903.351506181},{"time":1788870000,"open":5766684.022469933,"high":5778932.422538815,"low":5764477.3587727295,"close":5768566.06780237},{"time":1788870060,"open":5768566.06780237,"high":5779669.662916247,"low":5766555.721766541,"close":5770303.938095653},{"time":1788870120,"open":5770303.938095653,"high":5785034.984770575,"low":5766347.8824107405,"close":5769724.106339819},{"time":1788870180,"open":5769724.106339819,"high":5779448.490803017,"low":5766085.55770747,"close":5769338.961625495},{"time":1788870240,"open":5769338.961625495,"high":5786500.668636603,"low":5767999.799249964,"close":5770992.222611549},{"time":1788870300,"open":5770994.034513609,"high":5780113.821908078,"low":5766134.7627805425,"close":5769919.062766394},{"time":1788870360,"open":5769919.062766394,"high":5787929.768688305,"low":5768105.236963787,"close":5771712.923503611},{"time":1788870420,"open":5771712.923503611,"high":5782104.371552112,"low":5770036.7048512455,"close":5772232.105487004},{"time":1788870480,"open":5772232.105487004,"high":5781440.855004101,"low":5769114.070939015,"close":5772344.642931975},{"time":1788870540,"open":5772344.642931975,"high":5785790.574596618,"low":5769125.155055974,"close":5775628.276081019},{"time":1788870600,"open":5776852.418136089,"high":5786500.692739987,"low":5771030.778784014,"close":5774691.863327783},{"time":1788870660,"open":5774691.863327783,"high":5787459.308666758,"low":5772568.42694384,"close":5776160.909823715},{"time":1788870720,"open":5776160.909823715,"high":5800241.384728765,"low":5776160.909823715,"close":5781238.785442271},{"time":1788870780,"open":5781238.785442271,"high":5791220.0326871695,"low":5778198.515068102,"close":5781906.864126557},{"time":1788870840,"open":5781906.864126557,"high":5790261.416760398,"low":5775271.435385894,"close":5779025.177194119},{"time":1788870900,"open":5779026.683609005,"high":5786354.721691717,"low":5774829.046549573,"close":5776964.2540343115},{"time":1788870960,"open":5776964.2540343115,"high":5793810.685182226,"low":5776964.2540343115,"close":5779658.457903684},{"time":1788871020,"open":5779658.457903684,"high":5788935.6113980925,"low":5777610.3775467165,"close":5780018.304144294},{"time":1788871080,"open":5780018.304144294,"high":5790968.003025001,"low":5774836.469593569,"close":5777857.722641977},{"time":1788871140,"open":5777857.722641977,"high":5786944.639338889,"low":5774865.308746943,"close":5777818.409427283},{"time":1788871200,"open":5783641.579725766,"high":5796790.940863546,"low":5778656.61951216,"close":5781126.818256495},{"time":1788871260,"open":5781126.818256495,"high":5789160.120305894,"low":5775679.478854727,"close":5778683.73611714},{"time":1788871320,"open":5778683.73611714,"high":5796017.147547853,"low":5777869.940603643,"close":5780186.3691601865},{"time":1788871380,"open":5780186.3691601865,"high":5791005.470916097,"low":5777854.770535179,"close":5780508.239868969},{"time":1788871440,"open":5780508.239868969,"high":5793206.931628675,"low":5776022.297219464,"close":5779168.817035334},{"time":1788871500,"open":5779171.022560435,"high":5790417.168537839,"low":5777095.523370606,"close":5780364.256583332},{"time":1788871560,"open":5780364.256583332,"high":5796263.504887181,"low":5778568.46858883,"close":5780580.343134917},{"time":1788871620,"open":5780580.343134917,"high":5789236.14369659,"low":5775674.178518739,"close":5778790.642029667},{"time":1788871680,"open":5778790.642029667,"high":5792447.614646361,"low":5775095.655299726,"close":5776816.99451445},{"time":1788871740,"open":5776816.99451445,"high":5800744.753422296,"low":5775927.865243511,"close":5781708.841857694},{"time":1788871800,"open":5777506.23188132,"high":5792028.348797826,"low":5775273.5136578055,"close":5778560.735788528},{"time":1788871860,"open":5778560.735788528,"high":5787314.6346297925,"low":5773835.990807028,"close":5776728.401710139},{"time":1788871920,"open":5776728.401710139,"high":5791013.076475616,"low":5774303.10533297,"close":5777455.502057211},{"time":1788871980,"open":5777455.502057211,"high":5789527.4465878215,"low":5775759.423437259,"close":5779370.260825003},{"time":1788872040,"open":5779370.260825003,"high":5799257.356419665,"low":5778004.068952389,"close":5782584.621082978},{"time":1788872100,"open":5782586.867244665,"high":5790046.018437113,"low":5778411.602375905,"close":5783067.297145812},{"time":1788872160,"open":5783067.297145812,"high":5792332.591681928,"low":5778693.513376707,"close":5782333.05571953},{"time":1788872220,"open":5782333.05571953,"high":5789455.935019096,"low":5778378.220428436,"close":5781212.958972212},{"time":1788872280,"open":5781212.958972212,"high":5790636.10185513,"low":5778710.158761866,"close":5781273.416909008},{"time":1788872340,"open":5781273.416909008,"high":5793070.1959544495,"low":5778538.983105422,"close":5782349.826760271},{"time":1788872400,"open":5784502.947821915,"high":5796186.551468335,"low":5780873.710399893,"close":5783723.228735304},{"time":1788872460,"open":5783723.228735304,"high":5797736.09721613,"low":5783695.863892718,"close":5788062.295661483},{"time":1788872520,"open":5788062.295661483,"high":5799064.279285669,"low":5786020.605097212,"close":5789309.653718018},{"time":1788872580,"open":5789309.653718018,"high":5798252.612465396,"low":5786279.21701392,"close":5789508.834343471},{"time":1788872640,"open":5789508.834343471,"high":5798252.612465396,"low":5785039.878297281,"close":5787887.753813099},{"time":1788872700,"open":5787887.79587338,"high":5799211.897213747,"low":5784588.141998256,"close":5787590.067683534},{"time":1788872760,"open":5787590.067683534,"high":5802532.352411724,"low":5787011.252556128,"close":5791613.695414514},{"time":1788872820,"open":5791613.695414514,"high":5803931.549363274,"low":5788107.404671675,"close":5790681.759421125},{"time":1788872880,"open":5790681.759421125,"high":5801130.382439245,"low":5787115.047943835,"close":5790026.45618638},{"time":1788872940,"open":5790026.45618638,"high":5799728.412466765,"low":5784313.016899623,"close":5787773.351944516},{"time":1788873000,"open":5785619.041634767,"high":5795430.599858493,"low":5781827.091052562,"close":5783240.094069345},{"time":1788873060,"open":5783240.094069345,"high":5799561.183834668,"low":5782951.6034735255,"close":5787624.288420764},{"time":1788873120,"open":5787624.288420764,"high":5799929.985975398,"low":5782707.788625474,"close":5786700.727516841},{"time":1788873180,"open":5786700.727516841,"high":5796020.683283661,"low":5782439.188513361,"close":5785013.747161583},{"time":1788873240,"open":5785013.747161583,"high":5795651.88114293,"low":5783175.091850963,"close":5785359.143015315},{"time":1788873300,"open":5785358.9463878255,"high":5795430.402888704,"low":5783098.976857322,"close":5785592.398413529},{"time":1788873360,"open":5785592.398413529,"high":5795282.882037425,"low":5780066.536944954,"close":5783574.082407206},{"time":1788873420,"open":5783574.082407206,"high":5791004.777350359,"low":5780223.497648224,"close":5782473.893289529},{"time":1788873480,"open":5782473.893289529,"high":5792406.225437501,"low":5780047.974224648,"close":5782164.884390656},{"time":1788873540,"open":5782164.884390656,"high":5791668.621181111,"low":5778104.626260698,"close":5781511.053081144},{"time":1788873600,"open":5788068.068900602,"high":5796907.963618237,"low":5782934.850616068,"close":5786745.242379661},{"time":1788873660,"open":5786745.242379661,"high":5793437.291860956,"low":5780076.024063161,"close":5784239.696388616},{"time":1788873720,"open":5784239.696388616,"high":5793732.668180725,"low":5778302.029958333,"close":5781763.3079366395},{"time":1788873780,"open":5781763.3079366395,"high":5794323.420820261,"low":5781489.7724085245,"close":5784466.541724237},{"time":1788873840,"open":5784466.541724237,"high":5793141.915541187,"low":5780450.555076816,"close":5783214.299143035},{"time":1788873900,"open":5783214.21136491,"high":5796464.81115934,"low":5778443.139305667,"close":5783558.454348551},{"time":1788873960,"open":5783558.454348551,"high":5795947.90260759,"low":5782188.128869372,"close":5785387.010684613},{"time":1788874020,"open":5785387.010684613,"high":5795283.305898198,"low":5781834.544644946,"close":5783414.767827716},{"time":1788874080,"open":5783414.767827716,"high":5793067.983533558,"low":5780009.4020303255,"close":5783151.920943334},{"time":1788874140,"open":5783151.920943334,"high":5792551.074981809,"low":5780083.2379202675,"close":5782864.487643335},{"time":1788874200,"open":5784380.042913962,"high":5795250.983789731,"low":5781138.612208431,"close":5783693.307934987},{"time":1788874260,"open":5783693.307934987,"high":5794660.076336535,"low":5772111.736577462,"close":5778135.086179849},{"time":1788874320,"open":5778135.086179849,"high":5788677.138372923,"low":5726364.470164755,"close":5771002.872387611},{"time":1788874380,"open":5771002.872387611,"high":5784023.742179004,"low":5763255.494479221,"close":5768128.617860651},{"time":1788874440,"open":5768128.617860651,"high":5786724.896435589,"low":5765984.064486525,"close":5769552.8773241965},{"time":1788874500,"open":5769552.780590225,"high":5819179.356131653,"low":5763660.236072372,"close":5769561.994392309},{"time":1788874560,"open":5769561.994392309,"high":5784905.766869643,"low":5763120.423703465,"close":5766651.369432489},{"time":1788874620,"open":5766651.369432489,"high":5776046.39471801,"low":5753037.83041011,"close":5759964.163703164},{"time":1788874680,"open":5759964.163703164,"high":5785462.788138426,"low":5754032.137918284,"close":5759169.566644067},{"time":1788874740,"open":5759169.566644067,"high":5765040.743586755,"low":5745546.958824098,"close":5751202.064171588},{"time":1788874800,"open":5747167.934965064,"high":5756715.833427427,"low":5735624.901251774,"close":5741126.025116114},{"time":1788874860,"open":5741126.025116114,"high":5747637.004220437,"low":5731427.972563079,"close":5734867.480226569},{"time":1788874920,"open":5734867.480226569,"high":5746199.850535797,"low":5730675.399592906,"close":5733238.357436885},{"time":1788874980,"open":5733238.357436885,"high":5745496.467252935,"low":5731581.292539517,"close":5734577.061587838},{"time":1788875040,"open":5734577.061587838,"high":5753246.687307684,"low":5731026.560473734,"close":5737615.390400476},{"time":1788875100,"open":5737615.040037349,"high":5761919.131295238,"low":5737615.040037349,"close":5743731.519839702},{"time":1788875160,"open":5743731.519839702,"high":5750146.248157449,"low":5735394.2587712025,"close":5738717.784907181},{"time":1788875220,"open":5738717.784907181,"high":5754722.5682912795,"low":5736768.088023827,"close":5742393.385362358},{"time":1788875280,"open":5742393.385362358,"high":5758708.395504615,"low":5741925.110471868,"close":5747961.647055086},{"time":1788875340,"open":5747961.647055086,"high":5755829.742517206,"low":5738237.482183383,"close":5742797.954453952},{"time":1788875400,"open":5743769.670884354,"high":5755253.35781243,"low":5736089.311842904,"close":5742057.420060156},{"time":1788875460,"open":5742057.420060156,"high":5747501.826846533,"low":5731450.8585918415,"close":5734841.148115999},{"time":1788875520,"open":5734841.148115999,"high":5744105.918042427,"low":5727738.855030809,"close":5731943.877667422},{"time":1788875580,"open":5731943.877667422,"high":5744917.983191235,"low":5729199.053905342,"close":5733593.413992913},{"time":1788875640,"open":5733593.413992913,"high":5751783.624903886,"low":5733199.08050594,"close":5739375.733217762},{"time":1788875700,"open":5739375.448041492,"high":5763373.722931824,"low":5739375.448041492,"close":5749005.082814927},{"time":1788875760,"open":5749005.082814927,"high":5770566.368120483,"low":5749005.082814927,"close":5753363.645649881},{"time":1788875820,"open":5753363.645649881,"high":5771642.022217947,"low":5753363.645649881,"close":5758902.235293095},{"time":1788875880,"open":5758902.235293095,"high":5768615.234086419,"low":5751107.176405925,"close":5755324.099692238},{"time":1788875940,"open":5755324.099692238,"high":5761897.240916444,"low":5747724.409317755,"close":5750502.556337774},{"time":1788876000,"open":5744132.726950041,"high":5760308.040820878,"low":5743764.08307196,"close":5748426.731547058},{"time":1788876060,"open":5748426.731547058,"high":5758464.482674828,"low":5740376.111316839,"close":5746882.290994771},{"time":1788876120,"open":5746882.290994771,"high":5755662.274292833,"low":5738149.738749238,"close":5742574.259346026},{"time":1788876180,"open":5742574.259346026,"high":5757874.5440680925,"low":5742574.259346026,"close":5746610.55950591},{"time":1788876240,"open":5746610.55950591,"high":5759791.844539984,"low":5742228.320579642,"close":5746599.311639195},{"time":1788876300,"open":5746599.387536393,"high":5764437.687200823,"low":5746599.387536393,"close":5753775.766892614},{"time":1788876360,"open":5753775.766892614,"high":5764142.717893559,"low":5747892.630583237,"close":5752484.9155509155},{"time":1788876420,"open":5752484.9155509155,"high":5762225.417396345,"low":5746520.34269204,"close":5750432.113605442},{"time":1788876480,"open":5750432.113605442,"high":5766281.245371221,"low":5750048.029601621,"close":5754698.972809427},{"time":1788876540,"open":5754698.972809427,"high":5765101.368142166,"low":5752404.864094223,"close":5754842.37586862},{"time":1788876600,"open":5752552.282380046,"high":5763691.747949444,"low":5749740.609756774,"close":5752976.5059295045},{"time":1788876660,"open":5752976.5059295045,"high":5770620.768224249,"low":5752449.274873045,"close":5757901.1414525835},{"time":1788876720,"open":5757901.1414525835,"high":5770252.203316014,"low":5755509.606986643,"close":5758483.0485044615},{"time":1788876780,"open":5758483.0485044615,"high":5768664.425691341,"low":5756026.334987987,"close":5758420.321150134},{"time":1788876840,"open":5758420.321150134,"high":5769883.63840778,"low":5756354.279410669,"close":5759171.862758585},{"time":1788876900,"open":5759172.20065817,"high":5777181.56254704,"low":5757858.440404415,"close":5764683.861271928},{"time":1788876960,"open":5764683.861271928,"high":5776960.423589124,"low":5762701.933375481,"close":5765749.538408191},{"time":1788877020,"open":5765749.538408191,"high":5777402.701504955,"low":5762717.631763213,"close":5765952.421099129},{"time":1788877080,"open":5765952.421099129,"high":5779392.952126191,"low":5761826.845325193,"close":5766316.749563725},{"time":1788877140,"open":5766316.749563725,"high":5782174.372030834,"low":5764779.5925603695,"close":5767968.803773048},{"time":1788877200,"open":5760250.609869362,"high":5773794.287561741,"low":5759008.9710700065,"close":5763181.847385554},{"time":1788877260,"open":5763181.847385554,"high":5774824.888457102,"low":5760232.085953274,"close":5763900.619937917},{"time":1788877320,"open":5763900.619937917,"high":5777492.672489095,"low":5760477.8825978255,"close":5764680.527477421},{"time":1788877380,"open":5764680.527477421,"high":5776103.569710846,"low":5762263.5849556,"close":5766470.042002764},{"time":1788877440,"open":5766470.042002764,"high":5777634.012040459,"low":5762219.899126608,"close":5765502.526364593},{"time":1788877500,"open":5765502.434147607,"high":5777604.473890036,"low":5761482.0025425255,"close":5765071.471262897},{"time":1788877560,"open":5765071.471262897,"high":5772840.153255684,"low":5757559.428101653,"close":5761896.439863493},{"time":1788877620,"open":5761896.439863493,"high":5771776.425919986,"low":5757425.262369094,"close":5759782.601664939},{"time":1788877680,"open":5759782.601664939,"high":5772319.699811853,"low":5758426.293795961,"close":5761683.95232842},{"time":1788877740,"open":5761683.95232842,"high":5773278.894772693,"low":5759705.49409056,"close":5763284.055819893},{"time":1788877800,"open":5771103.906430852,"high":5781407.163699817,"low":5767758.862398105,"close":5771955.899462988},{"time":1788877860,"open":5771955.899462988,"high":5780670.021386455,"low":5767608.613958361,"close":5770532.677802921},{"time":1788877920,"open":5770532.677802921,"high":5783269.18518337,"low":5765948.973930561,"close":5768182.274106284},{"time":1788877980,"open":5768182.274106284,"high":5782365.448707188,"low":5765178.673717266,"close":5770312.625554068},{"time":1788878040,"open":5770312.625554068,"high":5787083.159512706,"low":5770312.625554068,"close":5775739.749497923},{"time":1788878100,"open":5775739.973881208,"high":5785535.385418475,"low":5770353.515101725,"close":5774829.216925031},{"time":1788878160,"open":5774829.216925031,"high":5783471.386860875,"low":5769840.863938278,"close":5773554.616324114},{"time":1788878220,"open":5773554.616324114,"high":5781333.674069077,"low":5766508.188820946,"close":5770519.161526886},{"time":1788878280,"open":5770519.161526886,"high":5785314.242715875,"low":5770519.161526886,"close":5773874.75934996},{"time":1788878340,"open":5773874.75934996,"high":5783692.529563475,"low":5771258.662070276,"close":5775064.434206425},{"time":1788878400,"open":5775162.07084663,"high":5780841.692857093,"low":5765657.273298269,"close":5770604.224527666},{"time":1788878460,"open":5770604.224527666,"high":5782316.002466218,"low":5768873.869298418,"close":5772417.583090082},{"time":1788878520,"open":5772417.583090082,"high":5785117.190723554,"low":5771102.680924818,"close":5774821.047646789},{"time":1788878580,"open":5774821.047646789,"high":5787033.793215415,"low":5772162.562574465,"close":5777173.624887685},{"time":1788878640,"open":5777173.624887685,"high":5787254.939656784,"low":5775200.565885893,"close":5778397.559371328},{"time":1788878700,"open":5778397.569967699,"high":5786960.088347032,"low":5775116.202236066,"close":5777314.968359554},{"time":1788878760,"open":5777314.968359554,"high":5792783.611313753,"low":5776078.095926129,"close":5781482.4520744905},{"time":1788878820,"open":5781482.4520744905,"high":5792415.033910795,"low":5779246.037636811,"close":5782199.267526919},{"time":1788878880,"open":5782199.267526919,"high":5796616.816304505,"low":5780943.946699811,"close":5785364.23700918},{"time":1788878940,"open":5785364.23700918,"high":5801998.046387677,"low":5785364.23700918,"close":5789791.323135908},{"time":1788879000,"open":5791458.469912002,"high":5801825.290373323,"low":5787979.123016782,"close":5791392.410511158},{"time":1788879060,"open":5791392.410511158,"high":5801751.55366666,"low":5787245.556744871,"close":5791800.400111719},{"time":1788879120,"open":5791800.400111719,"high":5796663.720906906,"low":5780825.1548266215,"close":5785102.206258053},{"time":1788879180,"open":5785102.206258053,"high":5796516.247493579,"low":5782597.61172319,"close":5786312.333638922},{"time":1788879240,"open":5786312.333638922,"high":5797179.877853547,"low":5784493.133964233,"close":5787857.984641239},{"time":1788879300,"open":5787857.79740226,"high":5795999.903044559,"low":5783476.238711948,"close":5786494.626377984},{"time":1788879360,"open":5786494.626377984,"high":5798285.740877167,"low":5784278.310611913,"close":5788210.650802915},{"time":1788879420,"open":5788210.650802915,"high":5798949.371215667,"low":5785991.2126027085,"close":5789885.999645727},{"time":1788879480,"open":5789885.999645727,"high":5800866.525526887,"low":5787744.166664998,"close":5791737.344689991},{"time":1788879540,"open":5791737.344689991,"high":5800866.525526887,"low":5788099.1634346675,"close":5791837.550758944},{"time":1788879600,"open":5788503.477710298,"high":5797895.726234776,"low":5784185.257593115,"close":5787614.495483297},{"time":1788879660,"open":5787614.495483297,"high":5796790.3123689545,"low":5782222.767824172,"close":5786786.541930171},{"time":1788879720,"open":5786786.541930171,"high":5797232.477915282,"low":5782934.801748059,"close":5786750.218564192},{"time":1788879780,"open":5786750.218564192,"high":5803349.101306163,"low":5785170.884773694,"close":5791202.091302304},{"time":1788879840,"open":5791202.091302304,"high":5800253.942481862,"low":5783177.146872019,"close":5788735.7376549},{"time":1788879900,"open":5788735.794343765,"high":5793842.598798972,"low":5779081.235584333,"close":5782770.26251055},{"time":1788879960,"open":5782770.26251055,"high":5791926.548079451,"low":5780060.617448426,"close":5783459.195097915},{"time":1788880020,"open":5783459.195097915,"high":5794505.84712496,"low":5781441.272202341,"close":5785544.978321982},{"time":1788880080,"open":5785544.978321982,"high":5795242.789709391,"low":5783092.511774317,"close":5786596.072636144},{"time":1788880140,"open":5786596.072636144,"high":5797379.923204242,"low":5784472.356218314,"close":5788154.13420305},{"time":1788880200,"open":5782761.850071677,"high":5796617.457339552,"low":5781636.953194561,"close":5786773.267592163},{"time":1788880260,"open":5786773.267592163,"high":5792936.177121252,"low":5781405.0676093595,"close":5784384.8087022845},{"time":1788880320,"open":5784384.8087022845,"high":5794850.4428347675,"low":5779675.904484718,"close":5783960.969440804},{"time":1788880380,"open":5783960.969440804,"high":5796617.457339552,"low":5783960.969440804,"close":5787543.371251443},{"time":1788880440,"open":5787543.371251443,"high":5796470.20613082,"low":5784435.786600491,"close":5787741.206758656},{"time":1788880500,"open":5787742.883912408,"high":5799564.162093477,"low":5786015.440241553,"close":5789784.222997878},{"time":1788880560,"open":5789784.222997878,"high":5801699.305238806,"low":5788383.341238328,"close":5792337.163063451},{"time":1788880620,"open":5792337.163063451,"high":5799932.290221982,"low":5784308.655521193,"close":5789252.168839767},{"time":1788880680,"open":5789252.168839767,"high":5799416.910842075,"low":5785767.741696496,"close":5790383.218566266},{"time":1788880740,"open":5790383.218566266,"high":5797208.142071045,"low":5783267.279805886,"close":5787181.55845274},{"time":1788880800,"open":5793463.842984373,"high":5802027.19997472,"low":5787280.9532708265,"close":5792283.868839499},{"time":1788880860,"open":5792283.868839499,"high":5797678.572517582,"low":5783498.295388214,"close":5788543.60647317},{"time":1788880920,"open":5788543.60647317,"high":5794067.000561653,"low":5779984.860387919,"close":5784247.494000798},{"time":1788880980,"open":5784247.494000798,"high":5792666.595109354,"low":5780203.539170243,"close":5783960.514024424},{"time":1788881040,"open":5783960.514024424,"high":5796204.461515162,"low":5781316.911500439,"close":5785384.489844022},{"time":1788881100,"open":5785387.038977256,"high":5796575.543328833,"low":5782867.896486051,"close":5787249.509753362},{"time":1788881160,"open":5787249.509753362,"high":5794954.020511703,"low":5779818.454924485,"close":5784342.048844687},{"time":1788881220,"open":5784342.048844687,"high":5792448.03070341,"low":5779526.015562173,"close":5783347.394849168},{"time":1788881280,"open":5783347.394849168,"high":5792816.558616394,"low":5779605.51147187,"close":5782783.318319917},{"time":1788881340,"open":5782783.318319917,"high":5790752.802303682,"low":5778638.549220224,"close":5781187.787274551},{"time":1788881400,"open":5774136.69568764,"high":5784352.585817841,"low":5771713.661429328,"close":5774629.267945857},{"time":1788881460,"open":5774629.267945857,"high":5785088.74268527,"low":5771863.297641266,"close":5774540.967155544},{"time":1788881520,"open":5774540.967155544,"high":5785898.515239441,"low":5771791.569515304,"close":5776078.861896678},{"time":1788881580,"open":5776078.861896678,"high":5784278.970131098,"low":5771690.186116985,"close":5774582.185579923},{"time":1788881640,"open":5774582.185579923,"high":5789211.221142868,"low":5772840.197657277,"close":5777790.935816227},{"time":1788881700,"open":5777790.984676096,"high":5788769.575975119,"low":5777005.691765048,"close":5780454.769966379},{"time":1788881760,"open":5780454.769966379,"high":5794069.905465426,"low":5778713.022973088,"close":5782959.122814254},{"time":1788881820,"open":5782959.122814254,"high":5790241.889722426,"low":5777105.644230482,"close":5781093.832587642},{"time":1788881880,"open":5781093.832587642,"high":5795763.066274829,"low":5777842.708180475,"close":5783647.34466284},{"time":1788881940,"open":5783647.34466284,"high":5795910.29764956,"low":5782542.885033987,"close":5786598.1631902205},{"time":1788882000,"open":5786598.1631902205,"high":5794511.599589618,"low":5780950.485119636,"close":5785057.988813708},{"time":1788882060,"open":5785057.988813708,"high":5796131.144711656,"low":5782752.0298148785,"close":5786839.431702453},{"time":1788882120,"open":5786839.431702453,"high":5798781.3094568085,"low":5785712.095105807,"close":5789885.653338531},{"time":1788882180,"open":5789885.653338531,"high":5801137.0114525,"low":5788264.14995187,"close":5792556.146001447},{"time":1788882240,"open":5792556.146001447,"high":5805333.105632326,"low":5789580.347088047,"close":5794707.439450633},{"time":1788882300,"open":5794707.439450633,"high":5803860.791885018,"low":5788313.317369664,"close":5793165.397195862},{"time":1788882360,"open":5793165.397195862,"high":5800768.933015673,"low":5788133.352639047,"close":5791591.64585286},{"time":1788882420,"open":5791591.64585286,"high":5801357.858514596,"low":5789206.189699672,"close":5792707.047162301},{"time":1788882480,"open":5792707.047162301,"high":5806437.340942807,"low":5790214.196528658,"close":5796434.3018497825},{"time":1788882540,"open":5796434.3018497825,"high":5805038.642882864,"low":5791619.076675583,"close":5795761.569018418},{"time":1788882600,"open":5795761.569018418,"high":5805701.184069153,"low":5792955.101386926,"close":5796963.891533815},{"time":1788882660,"open":5796963.891533815,"high":5811737.670433112,"low":5793281.535258309,"close":5800575.909853245},{"time":1788882720,"open":5800575.909853245,"high":5811295.9763089195,"low":5796939.553552491,"close":5801516.3538196385},{"time":1788882780,"open":5801516.3538196385,"high":5807247.113503825,"low":5794772.43891619,"close":5798855.015042715},{"time":1788882840,"open":5798855.015042715,"high":5811148.744934189,"low":5795295.990631565,"close":5800608.47165782},{"time":1788882900,"open":5800608.47165782,"high":5811075.1292468235,"low":5798074.439038667,"close":5802922.560277413},{"time":1788882960,"open":5802922.560277413,"high":5812032.133182573,"low":5800044.746601773,"close":5804230.50449263},{"time":1788883020,"open":5804230.50449263,"high":5814535.066552996,"low":5800886.24348786,"close":5806072.72312593},{"time":1788883080,"open":5806072.72312593,"high":5815565.686176111,"low":5798852.623634813,"close":5805985.924859615},{"time":1788883140,"open":5805985.924859615,"high":5814166.988116169,"low":5801088.250841441,"close":5806043.720288},{"time":1788883200,"open":5806043.720288,"high":5814682.297927726,"low":5797634.885687503,"close":5803941.115825798},{"time":1788883260,"open":5803941.115825798,"high":5807909.654690113,"low":5792653.805211874,"close":5799196.917238199},{"time":1788883320,"open":5799196.917238199,"high":5805922.031131249,"low":5792648.9523104355,"close":5798488.042233231},{"time":1788883380,"open":5798242.484649842,"high":5806117.8341482645,"low":5795133.4338443065,"close":5798806.6298591215},{"time":1788883440,"open":5798806.6298591215,"high":5809062.336942163,"low":5795687.654250921,"close":5800092.940216846},{"time":1788883500,"open":5800092.924862909,"high":5807148.394753515,"low":5795322.065955592,"close":5799669.627404936},{"time":1788883560,"open":5799669.627404936,"high":5809135.934134135,"low":5793225.480295373,"close":5799165.783693782},{"time":1788883620,"open":5799165.783693782,"high":5806633.106765947,"low":5793219.053357632,"close":5797678.862347147},{"time":1788883680,"open":5797678.862347147,"high":5807222.007323168,"low":5795092.302127785,"close":5798987.282851054},{"time":1788883740,"open":5798987.282851054,"high":5803541.378840539,"low":5791264.745195306,"close":5796610.435115293},{"time":1788883800,"open":5798330.6539496,"high":5802391.912331586,"low":5789968.267018227,"close":5794531.255650653},{"time":1788883860,"open":5794531.255650653,"high":5799225.632480948,"low":5787654.38122587,"close":5791403.4351287745},{"time":1788883920,"open":5791403.4351287745,"high":5797752.944178326,"low":5786266.701673101,"close":5789643.907888369},{"time":1788883980,"open":5789643.907888369,"high":5796132.987045442,"low":5786009.334071106,"close":5789228.722339688},{"time":1788884040,"open":5789228.722339688,"high":5797900.213008588,"low":5786354.728646302,"close":5789870.677076232},{"time":1788884100,"open":5789870.958246178,"high":5797164.150381398,"low":5784086.730092062,"close":5789126.317117636},{"time":1788884160,"open":5789126.317117636,"high":5793629.698283464,"low":5781989.156812592,"close":5785931.354625039},{"time":1788884220,"open":5785931.354625039,"high":5795765.096425966,"low":5783502.122386977,"close":5787124.785206999},{"time":1788884280,"open":5787124.785206999,"high":5810368.275346515,"low":5785320.788972171,"close":5790253.742489363},{"time":1788884340,"open":5790253.742489363,"high":5797016.881543985,"low":5786148.4829041725,"close":5789651.240093368},{"time":1788884400,"open":5790682.053404614,"high":5795839.58039787,"low":5784472.612845439,"close":5788441.660271748},{"time":1788884460,"open":5788441.660271748,"high":5797680.768619912,"low":5784017.004472194,"close":5788138.212675393},{"time":1788884520,"open":5788138.212675393,"high":5799374.661784189,"low":5787884.960731425,"close":5791909.712881282},{"time":1788884580,"open":5791909.712881282,"high":5796649.703215568,"low":5785073.349985946,"close":5789550.940785916},{"time":1788884640,"open":5789550.940785916,"high":5797607.12109103,"low":5784672.493965751,"close":5788640.40410402},{"time":1788884700,"open":5788640.386614499,"high":5800553.004720781,"low":5787057.990210978,"close":5792182.060439264},{"time":1788884760,"open":5792182.060439264,"high":5800332.062134804,"low":5789809.942891396,"close":5793317.42932366},{"time":1788884820,"open":5793317.42932366,"high":5800405.709663463,"low":5789087.615361399,"close":5793427.885740218},{"time":1788884880,"open":5793427.885740218,"high":5799595.586848212,"low":5787335.596992593,"close":5791270.228473042},{"time":1788884940,"open":5791270.228473042,"high":5798711.816504303,"low":5786831.905740454,"close":5790892.225109328},{"time":1788885000,"open":5789763.09475914,"high":5797581.161460229,"low":5785492.93447419,"close":5788853.876424347},{"time":1788885060,"open":5788853.876424347,"high":5797949.327303139,"low":5784823.641951361,"close":5788880.171692911},{"time":1788885120,"open":5788880.171692911,"high":5799569.25701194,"low":5788051.202893421,"close":5791931.357556283},{"time":1788885180,"open":5791931.357556283,"high":5800821.020877831,"low":5789191.680209292,"close":5792852.067371254},{"time":1788885240,"open":5792852.067371254,"high":5800158.322360594,"low":5787781.207332856,"close":5792745.182781552},{"time":1788885300,"open":5792745.1312409965,"high":5800379.170257861,"low":5787298.5516777355,"close":5792031.906625108},{"time":1788885360,"open":5792031.906625108,"high":5802440.898959809,"low":5790112.673861838,"close":5794774.3118554},{"time":1788885420,"open":5794774.3118554,"high":5808331.552393945,"low":5791052.571778903,"close":5796940.12097795},{"time":1788885480,"open":5796940.12097795,"high":5809583.316248698,"low":5796602.622610983,"close":5801367.595623433},{"time":1788885540,"open":5801367.595623433,"high":5814443.1053318605,"low":5799750.554303165,"close":5804802.984455861},{"time":1788885600,"open":5805983.907898006,"high":5823359.045468338,"low":5805105.8336356785,"close":5812132.7064753845},{"time":1788885660,"open":5812132.7064753845,"high":5818277.323271078,"low":5805665.181725962,"close":5810348.677843698},{"time":1788885720,"open":5810348.677843698,"high":5815552.341802983,"low":5803564.438175205,"close":5807579.21639943},{"time":1788885780,"open":5807579.21639943,"high":5813784.786256109,"low":5800800.302221046,"close":5805379.5593593735},{"time":1788885840,"open":5805379.5593593735,"high":5809955.082571219,"low":5798011.822722931,"close":5801825.67591909},{"time":1788885900,"open":5801825.944442655,"high":5811501.962646128,"low":5798081.44308315,"close":5802341.707690481},{"time":1788885960,"open":5802341.707690481,"high":5809366.166261473,"low":5797656.015165779,"close":5802179.54225049},{"time":1788886020,"open":5802179.54225049,"high":5812753.981216443,"low":5798716.242093938,"close":5803794.847347485},{"time":1788886080,"open":5803794.847347485,"high":5811060.073738958,"low":5799860.163546778,"close":5803495.163451186},{"time":1788886140,"open":5803495.163451186,"high":5811207.370041348,"low":5799208.087334623,"close":5803526.900715353},{"time":1788886200,"open":5805100.920726704,"high":5816466.879427337,"low":5801277.997029955,"close":5807796.930289007},{"time":1788886260,"open":5807796.930289007,"high":5814551.508154268,"low":5802591.157542731,"close":5806989.5593978455},{"time":1788886320,"open":5806989.5593978455,"high":5813814.826895396,"low":5799633.015166521,"close":5805624.521049734},{"time":1788886380,"open":5805624.521049734,"high":5809468.407468049,"low":5797765.978809911,"close":5802021.023856454},{"time":1788886440,"open":5802021.023856454,"high":5812415.132503538,"low":5800108.191063953,"close":5805017.667553481},{"time":1788886500,"open":5805017.914602364,"high":5808731.973416122,"low":5798430.623655956,"close":5799825.852906443},{"time":1788886560,"open":5799825.852906443,"high":5806079.920771316,"low":5790385.913166919,"close":5795708.868429599},{"time":1788886620,"open":5795708.868429599,"high":5804017.2131586885,"low":5792821.327662056,"close":5796439.561694405},{"time":1788886680,"open":5796439.561694405,"high":5805416.907610114,"low":5792634.331652888,"close":5797766.329134854},{"time":1788886740,"open":5797766.329134854,"high":5805490.575739136,"low":5792812.199761495,"close":5797590.441294816},{"time":1788886800,"open":5798622.004798237,"high":5811239.144064367,"low":5796193.0619094875,"close":5801263.429555626},{"time":1788886860,"open":5801263.429555626,"high":5812565.406326231,"low":5798235.126697843,"close":5803928.221439223},{"time":1788886920,"open":5803928.221439223,"high":5816396.83063828,"low":5802402.676029383,"close":5807331.703992295},{"time":1788886980,"open":5807331.703992295,"high":5814407.437245485,"low":5801125.188518646,"close":5806235.5824322505},{"time":1788887040,"open":5806235.5824322505,"high":5815807.380744118,"low":5803177.096398942,"close":5808158.300652554},{"time":1788887100,"open":5808158.464672372,"high":5815218.095069135,"low":5801948.5103563275,"close":5806676.437815275},{"time":1788887160,"open":5806676.437815275,"high":5817944.300906618,"low":5799652.20802886,"close":5806723.752189464},{"time":1788887220,"open":5806723.752189464,"high":5817354.850995812,"low":5804334.355196405,"close":5809370.653534536},{"time":1788887280,"open":5809370.653534536,"high":5812344.52675395,"low":5796878.564176635,"close":5802619.2069968665},{"time":1788887340,"open":5802619.2069968665,"high":5808095.329709418,"low":5795533.22085402,"close":5799779.17686243},{"time":1788887400,"open":5799287.69747099,"high":5803600.383118714,"low":5792532.590429297,"close":5795586.398125183},{"time":1788887460,"open":5795586.398125183,"high":5804852.858034142,"low":5792038.36237392,"close":5795882.959920918},{"time":1788887520,"open":5795882.959920918,"high":5805147.558014243,"low":5794278.465180979,"close":5798634.795432728},{"time":1788887580,"open":5798634.795432728,"high":5805589.607984394,"low":5794574.648634879,"close":5799049.201323725},{"time":1788887640,"open":5799049.201323725,"high":5804189.783078915,"low":5792928.02931936,"close":5796985.133800154},{"time":1788887700,"open":5796985.100132892,"high":5804263.424364409,"low":5791465.61246236,"close":5795581.940812563},{"time":1788887760,"open":5795581.940812563,"high":5804042.399380617,"low":5792929.715621239,"close":5796086.861985452},{"time":1788887820,"open":5796086.861985452,"high":5803526.674418436,"low":5792174.982731641,"close":5795858.470534141},{"time":1788887880,"open":5795858.470534141,"high":5802126.8495210875,"low":5790258.2147050835,"close":5794803.880674781},{"time":1788887940,"open":5794803.880674781,"high":5799032.499748001,"low":5788042.589975959,"close":5791134.648378988},{"time":1788888000,"open":5792459.3353279885,"high":5799769.458504185,"low":5788437.684852801,"close":5792591.651294342},{"time":1788888060,"open":5792591.651294342,"high":5797779.77862693,"low":5788367.819519213,"close":5790028.8594219405},{"time":1788888120,"open":5790028.8594219405,"high":5799548.382962268,"low":5786129.538810896,"close":5788716.262716366},{"time":1788888180,"open":5788716.262716366,"high":5798516.697099987,"low":5787096.20706293,"close":5791583.872451732},{"time":1788888240,"open":5791583.872451732,"high":5796748.09276465,"low":5785495.217060084,"close":5789779.34033964},{"time":1788888300,"open":5789779.533565883,"high":5795348.141077927,"low":5783858.6047869725,"close":5789108.721602714},{"time":1788888360,"open":5789108.721602714,"high":5794242.7633314505,"low":5782313.873273815,"close":5785866.099695697},{"time":1788888420,"open":5785866.099695697,"high":5795053.373678867,"low":5784222.77199511,"close":5787515.491793088},{"time":1788888480,"open":5787515.491793088,"high":5798001.047669471,"low":5784877.072388937,"close":5789901.640087824},{"time":1788888540,"open":5789901.640087824,"high":5798369.506918297,"low":5786815.346740091,"close":5790439.664897215},{"time":1788888600,"open":5790635.906690625,"high":5799081.8778898595,"low":5785822.489120825,"close":5790881.466938582},{"time":1788888660,"open":5790881.466938582,"high":5797165.824861875,"low":5783824.950821458,"close":5789339.3865420455},{"time":1788888720,"open":5789339.3865420455,"high":5795028.6887922,"low":5785652.879363737,"close":5788835.644817641},{"time":1788888780,"open":5788835.644817641,"high":5796723.658778494,"low":5786234.330185042,"close":5790395.631080507},{"time":1788888840,"open":5790395.631080507,"high":5799229.26658432,"low":5786015.862685667,"close":5790921.9595959205},{"time":1788888900,"open":5790921.715764255,"high":5803061.128297484,"low":5789647.414425721,"close":5795098.832716596},{"time":1788888960,"open":5795098.832716596,"high":5801071.381006049,"low":5790208.127123039,"close":5794139.842698201},{"time":1788889020,"open":5794139.842698201,"high":5801808.324447322,"low":5790403.075744161,"close":5794403.685278493},{"time":1788889080,"open":5794403.685278493,"high":5801660.935759067,"low":5788732.239895647,"close":5792792.355016747},{"time":1788889140,"open":5792792.355016747,"high":5799892.271500014,"low":5787550.577833143,"close":5791357.733084766},{"time":1788889200,"open":5791358.054540036,"high":5796134.1816699,"low":5785698.774369371,"close":5789546.39080128},{"time":1788889260,"open":5789546.39080128,"high":5797313.291241383,"low":5785148.74421933,"close":5789192.969973975},{"time":1788889320,"open":5789192.969973975,"high":5796650.042107424,"low":5769899.61091505,"close":5789079.809916529},{"time":1788889380,"open":5789079.809916529,"high":5796207.876018117,"low":5785872.575515153,"close":5789284.324517629},{"time":1788889440,"open":5789284.324517629,"high":5794733.989053763,"low":5783085.231647423,"close":5787418.977891296},{"time":1788889500,"open":5787418.980951549,"high":5794512.909073114,"low":5782062.154434611,"close":5787093.097813321},{"time":1788889560,"open":5787093.097813321,"high":5795176.158207424,"low":5784575.037512845,"close":5788677.118498029},{"time":1788889620,"open":5788677.118498029,"high":5793923.354287061,"low":5783556.586318633,"close":5787716.13738445},{"time":1788889680,"open":5787716.13738445,"high":5791933.606884131,"low":5783023.126332283,"close":5786568.453854524},{"time":1788889740,"open":5787450.762493366,"high":5793848.611763699,"low":5781698.553877412,"close":5785166.368811998},{"time":1788889800,"open":5785166.368811998,"high":5795396.4290449815,"low":5783900.263506451,"close":5787134.9281025585},{"time":1788889860,"open":5787134.9281025585,"high":5798270.946853077,"low":5782129.7092792345,"close":5787812.561349759},{"time":1788889920,"open":5787812.561349759,"high":5799376.530625422,"low":5787359.0828589285,"close":5791433.575992757},{"time":1788889980,"open":5791433.575992757,"high":5800260.997643298,"low":5788718.290125655,"close":5792807.1638974305},{"time":1788890040,"open":5792806.938754778,"high":5801145.239194445,"low":5788640.542296318,"close":5793863.319246934},{"time":1788890100,"open":5793863.319246934,"high":5797681.076842403,"low":5788421.08019304,"close":5792112.656996969},{"time":1788890160,"open":5792112.656996969,"high":5796944.02102282,"low":5786439.571321864,"close":5790572.4449998615},{"time":1788890220,"open":5790572.4449998615,"high":5796059.55403932,"low":5784099.311831628,"close":5788544.2112682285},{"time":1788890280,"open":5788544.2112682285,"high":5794143.208908403,"low":5784418.223140781,"close":5788093.235492599},{"time":1788890340,"open":5788093.235492599,"high":5792521.68610532,"low":5781669.923402529,"close":5785354.255629191},{"time":1788890400,"open":5785648.1071774345,"high":5797238.461242102,"low":5782032.283679806,"close":5786111.352091092},{"time":1788890460,"open":5786111.352091092,"high":5796648.7866370175,"low":5785592.390489208,"close":5789057.552022192},{"time":1788890520,"open":5789057.552022192,"high":5797017.333265196,"low":5786384.56256627,"close":5789790.9822225},{"time":1788890580,"open":5789790.9822225,"high":5796501.367985746,"low":5784002.838534596,"close":5788235.718157527},{"time":1788890640,"open":5788235.718157527,"high":5794363.797542313,"low":5784009.152298388,"close":5787202.872444024},{"time":1788890700,"open":5787203.022199621,"high":5798123.123187906,"low":5785277.268112177,"close":5789069.262108797},{"time":1788890760,"open":5789069.262108797,"high":5799818.437721396,"low":5789069.262108797,"close":5792366.166726297},{"time":1788890820,"open":5792366.166726297,"high":5803061.648133288,"low":5789877.537366521,"close":5795488.450236039},{"time":1788890880,"open":5795488.450236039,"high":5803872.450736261,"low":5792145.090034981,"close":5796316.265696512},{"time":1788890940,"open":5796316.265696512,"high":5802398.264185401,"low":5794463.171672404,"close":5797469.545099326},{"time":1788891000,"open":5795554.90604864,"high":5804239.931625088,"low":5792304.672666928,"close":5794924.3779754145},{"time":1788891060,"open":5794924.3779754145,"high":5806008.371258442,"low":5792927.7693642285,"close":5798505.785212439},{"time":1788891120,"open":5798505.785212439,"high":5801587.272175055,"low":5791327.7623954015,"close":5794797.48755285},{"time":1788891180,"open":5794797.48755285,"high":5802176.752052841,"low":5791664.35705472,"close":5795341.525408837},{"time":1788891240,"open":5795341.525408837,"high":5802176.752052841,"low":5792393.085065704,"close":5795649.189356288},{"time":1788891300,"open":5795649.07756619,"high":5803724.024786173,"low":5792824.787808269,"close":5796621.218771514},{"time":1788891360,"open":5796621.218771514,"high":5805418.779402115,"low":5793296.510620897,"close":5798340.228002005},{"time":1788891420,"open":5798340.228002005,"high":5806008.259268531,"low":5796126.774499709,"close":5799839.878802376},{"time":1788891480,"open":5799839.878802376,"high":5808292.493750887,"low":5797927.324816423,"close":5801278.368458615},{"time":1788891540,"open":5801278.368458615,"high":5808292.493750887,"low":5797188.444513917,"close":5801503.074773127},{"time":1788891600,"open":5801011.541437697,"high":5809126.602506702,"low":5798713.67978153,"close":5801812.82146436},{"time":1788891660,"open":5801812.82146436,"high":5809716.032429335,"low":5798315.124402934,"close":5803042.93810332},{"time":1788891720,"open":5803042.93810332,"high":5810010.747390651,"low":5798168.856846811,"close":5802230.04371469},{"time":1788891780,"open":5802230.04371469,"high":5809642.353689006,"low":5797844.241699352,"close":5802485.13022819},{"time":1788891840,"open":5802485.13022819,"high":5812294.788340853,"low":5799027.818374824,"close":5804136.872705105},{"time":1788891900,"open":5804136.798914817,"high":5810305.388483256,"low":5798691.303107886,"close":5802340.919444983},{"time":1788891960,"open":5802340.919444983,"high":5805884.664119713,"low":5797138.644550893,"close":5798550.167580699},{"time":1788892020,"open":5798550.167580699,"high":5806989.845210599,"low":5795955.113641017,"close":5799531.840307341},{"time":1788892080,"open":5799531.840307341,"high":5804705.804289435,"low":5794990.192741849,"close":5798543.411684353},{"time":1788892140,"open":5798543.411684353,"high":5803305.90824098,"low":5796664.533256162,"close":5799395.947582872},{"time":1788892200,"open":5799297.379837889,"high":5806228.0510139465,"low":5795944.302816185,"close":5799722.327764849},{"time":1788892260,"open":5799722.327764849,"high":5807922.633218009,"low":5798348.650874582,"close":5801219.899697809},{"time":1788892320,"open":5801219.899697809,"high":5808364.698140807,"low":5797776.428589104,"close":5801831.442870522},{"time":1788892380,"open":5801831.442870522,"high":5806228.0510139465,"low":5796492.906585954,"close":5800044.746459736},{"time":1788892440,"open":5800044.746459736,"high":5804533.468809885,"low":5796516.223791318,"close":5799974.4294699645},{"time":1788892500,"open":5799974.669521748,"high":5803060.159246709,"low":5789787.896165228,"close":5794618.326634137},{"time":1788892560,"open":5794618.326634137,"high":5801291.899482328,"low":5791750.225433593,"close":5794940.741331094},{"time":1788892620,"open":5794940.741331094,"high":5800113.059639408,"low":5787517.024045483,"close":5790045.059611623},{"time":1788892680,"open":5790045.059611623,"high":5798123.76740448,"low":5788169.917526631,"close":5789912.470036004},{"time":1788892740,"open":5789912.470036004,"high":5795618.732738274,"low":5786762.332292822,"close":5790305.194674793},{"time":1788892800,"open":5791335.627098952,"high":5796429.038945134,"low":5786921.482629619,"close":5790090.390101665},{"time":1788892860,"open":5790090.390101665,"high":5796576.420148529,"low":5786388.483888075,"close":5790298.516240932},{"time":1788892920,"open":5790298.516240932,"high":5798687.65588717,"low":5787113.643497509,"close":5791113.217693162},{"time":1788892980,"open":5791113.217693162,"high":5796502.729546831,"low":5788244.416573697,"close":5791370.972016027},{"time":1788893040,"open":5791370.972016027,"high":5796502.729546831,"low":5789188.572528432,"close":5791228.327337606},{"time":1788893100,"open":5791228.418852561,"high":5799818.898273936,"low":5789232.651357407,"close":5792528.021674536},{"time":1788893160,"open":5792528.021674536,"high":5800187.351288247,"low":5788715.794967576,"close":5793078.77007522},{"time":1788893220,"open":5793078.77007522,"high":5798787.229833864,"low":5783356.432628745,"close":5789197.052994994},{"time":1788893280,"open":5789197.052994994,"high":5791712.931959087,"low":5770482.669274471,"close":5780181.77659483},{"time":1788893340,"open":5780181.77659483,"high":5780806.722735473,"low":5767982.86622305,"close":5771971.759162354},{"time":1788893400,"open":5771971.551029204,"high":5785817.475097683,"low":5768631.796032065,"close":5775590.34293663},{"time":1788893460,"open":5775590.34293663,"high":5785670.093897274,"low":5771028.668808436,"close":5776040.474153519},{"time":1788893520,"open":5776040.474153519,"high":5779627.464680461,"low":5765060.972644345,"close":5770380.955085419},{"time":1788893580,"open":5770380.955085419,"high":5782648.7792888675,"low":5764521.399162172,"close":5770973.357255078},{"time":1788893640,"open":5770973.357255078,"high":5782796.160489277,"low":5770973.357255078,"close":5775665.2685648305},{"time":1788893700,"open":5775665.213231853,"high":5781543.3648965,"low":5771542.531022262,"close":5774512.38490864},{"time":1788893760,"open":5774512.38490864,"high":5784122.535878966,"low":5771308.372964482,"close":5775906.134456959},{"time":1788893820,"open":5775906.134456959,"high":5783090.86748598,"low":5773120.797485987,"close":5776717.693037949},{"time":1788893880,"open":5776717.693037949,"high":5785596.347868946,"low":5772880.185490207,"close":5776986.297563542},{"time":1788893940,"open":5776986.297563542,"high":5787070.159858928,"low":5775359.845548104,"close":5779465.418721763},{"time":1788894000,"open":5779563.234800207,"high":5787536.563879282,"low":5775198.032377392,"close":5779842.319826989},{"time":1788894060,"open":5779842.319826989,"high":5785178.424785045,"low":5773645.878447044,"close":5777847.06768946},{"time":1788894120,"open":5777847.06768946,"high":5788715.633426402,"low":5777337.028077871,"close":5780951.089490643},{"time":1788894180,"open":5780951.089490643,"high":5790705.313287164,"low":5780035.999314393,"close":5784577.858528969},{"time":1788894240,"open":5784577.858528969,"high":5791368.539907419,"low":5779438.4350902205,"close":5783111.866113472},{"time":1788894300,"open":5783112.043968234,"high":5789600.113641039,"low":5778826.1365269255,"close":5783045.570480444},{"time":1788894360,"open":5783045.570480444,"high":5789526.421792077,"low":5778127.690133869,"close":5782130.618209056},{"time":1788894420,"open":5782130.618209056,"high":5786062.904890899,"low":5776142.766222011,"close":5777743.344004127},{"time":1788894480,"open":5777743.344004127,"high":5787094.590776356,"low":5776988.05440627,"close":5779872.018409424},{"time":1788894540,"open":5779872.018409424,"high":5785915.521192975,"low":5777599.228556802,"close":5780402.070295751},{"time":1788894600,"open":5779226.747576051,"high":5785475.846082237,"low":5775181.297655672,"close":5778863.349874975},{"time":1788894660,"open":5778863.349874975,"high":5786580.999061431,"low":5775278.67674964,"close":5779076.598723345},{"time":1788894720,"open":5779076.598723345,"high":5786507.322196151,"low":5776154.521551943,"close":5779910.943825395},{"time":1788894780,"open":5779910.943825395,"high":5788128.213232303,"low":5774795.749271038,"close":5779481.972026069},{"time":1788894840,"open":5779481.972026069,"high":5787244.090848948,"low":5776191.970094715,"close":5780455.963379131},{"time":1788894900,"open":5780456.107700651,"high":5788644.095815212,"low":5777501.412270189,"close":5781904.23146635},{"time":1788894960,"open":5781904.23146635,"high":5789749.248821998,"low":5779573.649372233,"close":5783591.663086229},{"time":1788895020,"open":5783591.663086229,"high":5787612.619675544,"low":5775642.7183174,"close":5780734.647490947},{"time":1788895080,"open":5780734.647490947,"high":5785697.021130446,"low":5775154.707696003,"close":5778650.945291348},{"time":1788895140,"open":5778650.945291348,"high":5784886.575592136,"low":5775456.731947765,"close":5779565.069598362},{"time":1788895200,"open":5780005.703581111,"high":5784075.0130543215,"low":5774832.921336714,"close":5777821.475404864},{"time":1788895260,"open":5777821.475404864,"high":5782969.77579068,"low":5775452.407876311,"close":5776656.86581306},{"time":1788895320,"open":5776656.86581306,"high":5784075.0130543215,"low":5769343.166155043,"close":5774726.664402781},{"time":1788895380,"open":5774726.664402781,"high":5784443.425475535,"low":5773985.664043023,"close":5777443.653079286},{"time":1788895440,"open":5777443.653079286,"high":5782675.04585371,"low":5774921.788411121,"close":5778065.6643744},{"time":1788895500,"open":5778065.932362569,"high":5781054.29932714,"low":5769755.6916833855,"close":5772826.399657582},{"time":1788895560,"open":5772826.399657582,"high":5781054.29932714,"low":5771711.359891833,"close":5773862.7632951075},{"time":1788895620,"open":5773862.7632951075,"high":5784075.281321205,"low":5773153.756096368,"close":5777299.566283022},{"time":1788895680,"open":5777299.566283022,"high":5786285.75595101,"low":5776281.69135988,"close":5778939.986022536},{"time":1788895740,"open":5778939.986022536,"high":5787759.405704212,"low":5777027.222796924,"close":5780067.619389999},{"time":1788895800,"open":5781291.937149974,"high":5787511.390819283,"low":5777355.8088509645,"close":5780820.521454771},{"time":1788895860,"open":5780820.521454771,"high":5791269.993658093,"low":5778947.0389174735,"close":5782795.863705706},{"time":1788895920,"open":5782795.863705706,"high":5789059.050811734,"low":5779517.101199713,"close":5782110.859665141},{"time":1788895980,"open":5782110.859665141,"high":5786405.919396103,"low":5773767.482269136,"close":5777958.022620458},{"time":1788896040,"open":5777958.022620458,"high":5786553.31558586,"low":5772089.227900991,"close":5775336.563089674},{"time":1788896100,"open":5776559.411469632,"high":5786820.260866736,"low":5776559.411469632,"close":5780567.4923930345},{"time":1788896160,"open":5780567.4923930345,"high":5787409.970462259,"low":5778072.639415386,"close":5780047.674536795},{"time":1788896220,"open":5780047.674536795,"high":5788441.962254424,"low":5777690.561382767,"close":5780120.584907619},{"time":1788896280,"open":5780120.584907619,"high":5789547.667746029,"low":5780120.584907619,"close":5783449.750492193},{"time":1788896340,"open":5783449.750492193,"high":5789252.812948268,"low":5780358.521923569,"close":5781778.684879646},{"time":1788896400,"open":5781778.480681672,"high":5791832.58787562,"low":5780985.592425366,"close":5784759.9626391},{"time":1788896460,"open":5784759.9626391,"high":5787852.048246424,"low":5778560.436760121,"close":5781339.353276851},{"time":1788896520,"open":5781339.353276851,"high":5785861.778431824,"low":5780410.477491852,"close":5781849.591714617},{"time":1788896580,"open":5781849.591714617,"high":5786082.919522336,"low":5778564.8595819315,"close":5781075.435592293},{"time":1788896640,"open":5781075.435592293,"high":5786451.488006521,"low":5776909.527489474,"close":5778972.271058029},{"time":1788896700,"open":5777700.001857274,"high":5782377.068419988,"low":5774242.816715172,"close":5776230.727312528},{"time":1788896760,"open":5776230.727312528,"high":5783408.8329776395,"low":5774351.261455163,"close":5775803.576386335},{"time":1788896820,"open":5775803.576386335,"high":5781050.513988722,"low":5773892.049687651,"close":5775178.606440789},{"time":1788896880,"open":5775178.606440789,"high":5783408.8329776395,"low":5771196.3497881,"close":5774168.890092625},{"time":1788896940,"open":5774168.890092625,"high":5783482.530446043,"low":5774168.890092625,"close":5776473.747632691},{"time":1788897000,"open":5776473.551901615,"high":5783703.426875201,"low":5770974.90004563,"close":5774515.735674895},{"time":1788897060,"open":5774515.735674895,"high":5779281.578920811,"low":5770350.525753981,"close":5771977.9232711345},{"time":1788897120,"open":5771977.9232711345,"high":5780313.343443503,"low":5771453.461951567,"close":5773485.72541651},{"time":1788897180,"open":5773485.72541651,"high":5781492.502898006,"low":5771674.611673461,"close":5773599.951640725},{"time":1788897240,"open":5773599.951640725,"high":5780534.435841222,"low":5771502.254743871,"close":5773220.083291966},{"time":1788897300,"open":5773220.373144974,"high":5780092.541243819,"low":5770512.225663651,"close":5772738.350299567},{"time":1788897360,"open":5772738.350299567,"high":5779576.658956572,"low":5770768.634137829,"close":5772353.423694054},{"time":1788897420,"open":5772353.423694054,"high":5779134.474138933,"low":5772032.292228473,"close":5773348.170164921},{"time":1788897480,"open":5773348.170164921,"high":5781050.608348704,"low":5771246.516790315,"close":5773448.871297532},{"time":1788897540,"open":5773448.871297532,"high":5785693.548933919,"low":5772373.092342936,"close":5776037.34089028},{"time":1788897600,"open":5777358.254353792,"high":5788638.3857756015,"low":5777358.254353792,"close":5781255.214753046},{"time":1788897660,"open":5781255.214753046,"high":5789449.243332696,"low":5780841.543299388,"close":5782686.167025507},{"time":1788897720,"open":5782686.167025507,"high":5789522.957656068,"low":5781264.603150529,"close":5782288.653927747},{"time":1788897780,"open":5782288.653927747,"high":5790997.244123513,"low":5782167.009249706,"close":5784043.19818513},{"time":1788897840,"open":5784043.19818513,"high":5787680.099571762,"low":5778265.306190658,"close":5781476.072549694},{"time":1788897900,"open":5781231.133135621,"high":5789793.655728327,"low":5781231.133135621,"close":5783269.109733493},{"time":1788897960,"open":5783269.109733493,"high":5792299.836541022,"low":5782578.268661504,"close":5786129.341829709},{"time":1788898020,"open":5786129.341829709,"high":5793110.65974513,"low":5784320.310679376,"close":5785690.894924418},{"time":1788898080,"open":5785690.894924418,"high":5792889.526144009,"low":5785690.894924418,"close":5786544.424553301},{"time":1788898140,"open":5786544.424553301,"high":5792742.103743263,"low":5785575.898989048,"close":5786915.092166204},{"time":1788898200,"open":5786915.099414328,"high":5795543.136616383,"low":5785614.858765023,"close":5787259.404299418},{"time":1788898260,"open":5787259.404299418,"high":5800186.942245722,"low":5787259.404299418,"close":5792648.300219653},{"time":1788898320,"open":5792648.300219653,"high":5798860.140637339,"low":5787417.67626104,"close":5791660.822598617},{"time":1788898380,"open":5791660.822598617,"high":5796796.227024299,"low":5789085.547197918,"close":5791604.619389022},{"time":1788898440,"open":5791604.619389022,"high":5798565.295835476,"low":5789556.020074888,"close":5791892.661612295},{"time":1788898500,"open":5796160.217383685,"high":5803280.361178678,"low":5790880.768550953,"close":5794012.41030392},{"time":1788898560,"open":5794012.41030392,"high":5799149.492505885,"low":5789433.456707293,"close":5791787.41864561},{"time":1788898620,"open":5791787.41864561,"high":5800919.8647942245,"low":5791378.685844032,"close":5792869.553748458},{"time":1788898680,"open":5792869.553748458,"high":5799370.789041927,"low":5789224.420195086,"close":5791160.023269361},{"time":1788898740,"open":5791160.023269361,"high":5796715.230609417,"low":5789522.575749043,"close":5790937.90579423},{"time":1788898800,"open":5790938.142629064,"high":5798707.136586365,"low":5786598.018280271,"close":5790230.421382647},{"time":1788898860,"open":5790230.421382647,"high":5795756.515985126,"low":5786538.822261597,"close":5788096.8073327765},{"time":1788898920,"open":5788096.8073327765,"high":5796715.467680529,"low":5787259.20362353,"close":5789140.755445358},{"time":1788898980,"open":5789140.755445358,"high":5797600.653860901,"low":5788486.735935096,"close":5790560.965308946},{"time":1788899040,"open":5790560.965308946,"high":5795756.515985126,"low":5785892.024091066,"close":5787941.062285366},{"time":1788899100,"open":5785393.830608388,"high":5794090.641398818,"low":5785393.830608388,"close":5786582.660421196},{"time":1788899160,"open":5786582.660421196,"high":5793721.976142055,"low":5786562.43272633,"close":5788528.587508},{"time":1788899220,"open":5788528.587508,"high":5795639.035477226,"low":5787727.564465687,"close":5789303.403767581},{"time":1788899280,"open":5789303.403767581,"high":5798957.022788097,"low":5787251.8453254625,"close":5791098.864407021},{"time":1788899340,"open":5791098.864407021,"high":5799989.285507035,"low":5791098.864407021,"close":5793251.550003029},{"time":1788899400,"open":5793251.550302035,"high":5798588.357830615,"low":5788575.041668698,"close":5790922.186444342},{"time":1788899460,"open":5790922.186444342,"high":5794459.30695465,"low":5785735.77650463,"close":5787449.525282461},{"time":1788899520,"open":5787449.525282461,"high":5794533.040006007,"low":5785604.517466787,"close":5787812.328412171},{"time":1788899580,"open":5787812.328412171,"high":5791583.717951746,"low":5780548.091485529,"close":5784087.361245362},{"time":1788899640,"open":5784087.361245362,"high":5790846.387438181,"low":5781860.5663916245,"close":5783930.376670964},{"time":1788899700,"open":5784909.58940372,"high":5791015.570166525,"low":5781038.615528857,"close":5782608.741734901},{"time":1788899760,"open":5782608.741734901,"high":5792932.954057726,"low":5782400.701335903,"close":5784715.833271663},{"time":1788899820,"open":5784715.833271663,"high":5796104.012031635,"low":5784715.833271663,"close":5788498.199616411},{"time":1788899880,"open":5788498.199616411,"high":5796620.230771574,"low":5786103.811546602,"close":5789220.805936421},{"time":1788899940,"open":5789220.805936421,"high":5797726.413785729,"low":5788470.41376147,"close":5790307.296520925},{"time":1788900000,"open":5790307.682629821,"high":5795145.70651754,"low":5785937.505029902,"close":5788929.138531026},{"time":1788900060,"open":5788929.138531026,"high":5794187.014508012,"low":5785105.946944829,"close":5786622.351608412},{"time":1788900120,"open":5786622.351608412,"high":5795071.960978345,"low":5786204.932625966,"close":5787606.717304535},{"time":1788900180,"open":5787606.717304535,"high":5797726.800389345,"low":5787606.717304535,"close":5791199.42393918},{"time":1788900240,"open":5791199.42393918,"high":5796694.362840623,"low":5789489.602066154,"close":5790691.6150254635},{"time":1788900300,"open":5792799.184481816,"high":5798435.25514859,"low":5790037.85989776,"close":5791950.253622166},{"time":1788900360,"open":5791950.253622166,"high":5798877.8894255,"low":5791832.827707195,"close":5792889.883918642},{"time":1788900420,"open":5792889.883918642,"high":5799246.751322926,"low":5791961.71320934,"close":5793536.328836147},{"time":1788900480,"open":5793536.328836147,"high":5799468.068461381,"low":5791993.072781205,"close":5793606.87591332},{"time":1788900540,"open":5793606.87591332,"high":5797107.3523178585,"low":5789589.312710153,"close":5792026.879036438},{"time":1788900600,"open":5792026.733864032,"high":5799541.695480104,"low":5789955.820386987,"close":5792137.263958329},{"time":1788900660,"open":5792137.263958329,"high":5798877.744081379,"low":5790555.994747581,"close":5791981.282211127},{"time":1788900720,"open":5791981.282211127,"high":5799910.557368284,"low":5791810.0284552425,"close":5792198.711918099},{"time":1788900780,"open":5792198.711918099,"high":5800279.419256465,"low":5792198.711918099,"close":5794286.423584851},{"time":1788900840,"open":5794286.423584851,"high":5800058.102123556,"low":5787465.885942178,"close":5792015.416375771},{"time":1788900900,"open":5792015.535715942,"high":5796222.057913326,"low":5787070.1587138735,"close":5789537.642964306},{"time":1788900960,"open":5789537.642964306,"high":5797107.326463198,"low":5788705.034486312,"close":5790139.765634927},{"time":1788901020,"open":5790139.765634927,"high":5797402.415979822,"low":5788856.357187348,"close":5791033.401759745},{"time":1788901080,"open":5791033.401759745,"high":5796295.830292482,"low":5789358.612731183,"close":5791138.991030907},{"time":1788901140,"open":5791138.991030907,"high":5795779.423638389,"low":5787268.482585936,"close":5788461.561455511},{"time":1788901200,"open":5791113.33326338,"high":5799320.221960244,"low":5790126.648386596,"close":5792764.919321156},{"time":1788901260,"open":5792764.919321156,"high":5797548.873753727,"low":5789550.10679361,"close":5790911.843895061},{"time":1788901320,"open":5790911.843895061,"high":5803822.398651807,"low":5790725.228439547,"close":5794097.475467405},{"time":1788901380,"open":5794097.475467405,"high":5804265.235703436,"low":5793484.721790568,"close":5797230.450657289},{"time":1788901440,"open":5797230.450657289,"high":5799541.640486059,"low":5792807.735245123,"close":5794379.282492237},{"time":1788901500,"open":5795113.670905638,"high":5801826.809305675,"low":5794100.292080784,"close":5795129.627005832},{"time":1788901560,"open":5795129.627005832,"high":5802417.333542299,"low":5794662.908363925,"close":5796485.110861207},{"time":1788901620,"open":5796485.110861207,"high":5803598.382015549,"low":5795350.866967705,"close":5797005.833290219},{"time":1788901680,"open":5797005.833290219,"high":5801531.547187363,"low":5795644.668080172,"close":5797125.930956613},{"time":1788901740,"open":5797125.930956613,"high":5803229.304367658,"low":5795965.790877887,"close":5796951.3574315235},{"time":1788901800,"open":5796951.365232163,"high":5803819.836414165,"low":5796841.316238465,"close":5798471.396463116},{"time":1788901860,"open":5798471.396463116,"high":5803819.836414165,"low":5797280.473790919,"close":5798588.962786698},{"time":1788901920,"open":5798588.962786698,"high":5802786.418998681,"low":5797331.848977276,"close":5798353.722629475},{"time":1788901980,"open":5798353.722629475,"high":5804115.098532874,"low":5796395.664610954,"close":5797772.602401365},{"time":1788902040,"open":5797772.602401365,"high":5803229.312176745,"low":5796396.066870653,"close":5797172.714864174},{"time":1788902100,"open":5799426.037284527,"high":5807626.4711733125,"low":5799426.037284527,"close":5799888.33590161},{"time":1788902160,"open":5799888.33590161,"high":5805632.677198696,"low":5799888.33590161,"close":5801437.013909776},{"time":1788902220,"open":5801437.013909776,"high":5805041.92342844,"low":5798241.494265478,"close":5800607.468214779},{"time":1788902280,"open":5800607.468214779,"high":5806075.742526389,"low":5796729.076065903,"close":5799479.3831519615},{"time":1788902340,"open":5799479.3831519615,"high":5803638.883224079,"low":5797732.346179229,"close":5798492.216241394},{"time":1788902400,"open":5798492.564988708,"high":5805559.1821497455,"low":5797666.838307047,"close":5798916.9052051855},{"time":1788902460,"open":5798916.9052051855,"high":5804082.297635277,"low":5795511.732055279,"close":5797850.554893331},{"time":1788902520,"open":5797850.554893331,"high":5803786.920732384,"low":5795095.157006469,"close":5797130.198785236},{"time":1788902580,"open":5797130.198785236,"high":5806445.312858427,"low":5795694.47434688,"close":5799315.553010347},{"time":1788902640,"open":5799315.553010347,"high":5803270.01115232,"low":5796782.037270279,"close":5798680.441219999},{"time":1788902700,"open":5798680.430478253,"high":5804599.196462631,"low":5797210.264303398,"close":5798223.156309354},{"time":1788902760,"open":5798223.156309354,"high":5806297.613651124,"low":5798223.156309354,"close":5800465.810338807},{"time":1788902820,"open":5800465.810338807,"high":5808586.784644309,"low":5800204.12502929,"close":5801703.30159589},{"time":1788902880,"open":5801703.30159589,"high":5809694.448028109,"low":5798107.031344617,"close":5802140.407675481},{"time":1788902940,"open":5802140.407675481,"high":5806223.769425537,"low":5797076.189089017,"close":5798988.149081637},{"time":1788903000,"open":5801976.9321981855,"high":5808772.988053398,"low":5800292.613196666,"close":5801904.851957293},{"time":1788903060,"open":5801904.851957293,"high":5807221.460074599,"low":5800698.7866382515,"close":5802181.902895496},{"time":1788903120,"open":5802181.902895496,"high":5807147.577789894,"low":5798259.131657255,"close":5800605.560960782},{"time":1788903180,"open":5800605.560960782,"high":5806999.813220485,"low":5796191.7349298,"close":5798386.147836397},{"time":1788903240,"open":5798386.147836397,"high":5804931.109248754,"low":5798386.147836397,"close":5800027.590546855},{"time":1788903300,"open":5800811.606783544,"high":5807858.664196088,"low":5796740.605116058,"close":5800157.172128},{"time":1788903360,"open":5800157.172128,"high":5805198.542414499,"low":5797369.112863902,"close":5797933.505733881},{"time":1788903420,"open":5797933.505733881,"high":5804237.942882259,"low":5797402.436771509,"close":5798009.1269651605},{"time":1788903480,"open":5798009.1269651605,"high":5807267.526022402,"low":5797477.376957583,"close":5799640.120239171},{"time":1788903540,"open":5799640.120239171,"high":5806898.064663848,"low":5798292.334395332,"close":5799969.664448743},{"time":1788903600,"open":5799971.361771609,"high":5805643.595027571,"low":5794817.0301586855,"close":5797735.397588978},{"time":1788903660,"open":5797735.397588978,"high":5804904.672094222,"low":5796205.744455234,"close":5797842.39139105},{"time":1788903720,"open":5797842.39139105,"high":5806382.51796092,"low":5797195.839092287,"close":5799655.16029833},{"time":1788903780,"open":5799655.16029833,"high":5810151.024920998,"low":5799516.987654269,"close":5801994.736148771},{"time":1788903840,"open":5801994.736148771,"high":5809781.563454323,"low":5799160.367191232,"close":5801245.4715837715},{"time":1788903900,"open":5802912.479923008,"high":5808642.310660911,"low":5799782.414079889,"close":5802541.909919967},{"time":1788903960,"open":5802541.909919967,"high":5808790.137714003,"low":5801719.221751238,"close":5802600.3720464455},{"time":1788904020,"open":5802600.3720464455,"high":5809159.705346732,"low":5801331.4999209475,"close":5801952.423719526},{"time":1788904080,"open":5801952.423719526,"high":5809159.705346732,"low":5800639.8062300915,"close":5802515.547231871},{"time":1788904140,"open":5802515.547231871,"high":5808937.964767095,"low":5800811.454743892,"close":5801829.762470095},{"time":1788904200,"open":5801831.487044441,"high":5806870.112095869,"low":5795635.252721372,"close":5800065.099815805},{"time":1788904260,"open":5800065.099815805,"high":5802287.472087851,"low":5796004.8204639545,"close":5797078.733116337},{"time":1788904320,"open":5797078.733116337,"high":5802804.866927465,"low":5795121.252449627,"close":5796463.617009998},{"time":1788904380,"open":5796463.617009998,"high":5802287.472087851,"low":5793600.0793367075,"close":5796099.2457191665},{"time":1788904440,"open":5796099.2457191665,"high":5802878.780475982,"low":5793211.138195814,"close":5794638.333744053},{"time":1788904500,"open":5795471.862107119,"high":5803713.4941841345,"low":5795471.862107119,"close":5798814.0399235245},{"time":1788904560,"open":5798814.0399235245,"high":5804304.887628879,"low":5797291.503881266,"close":5798568.603011454},{"time":1788904620,"open":5798568.603011454,"high":5804157.039267693,"low":5796707.161365281,"close":5798533.633978499},{"time":1788904680,"open":5798533.633978499,"high":5804896.281073624,"low":5796777.428810952,"close":5798637.7258923305},{"time":1788904740,"open":5798637.7258923305,"high":5806226.9163243,"low":5797875.364129525,"close":5799703.788880146},{"time":1788904800,"open":5799705.1043294715,"high":5810367.988305321,"low":5799705.1043294715,"close":5804141.872677903},{"time":1788904860,"open":5804141.872677903,"high":5813251.032002364,"low":5804141.872677903,"close":5806970.766434128},{"time":1788904920,"open":5806970.766434128,"high":5816873.317673009,"low":5806970.766434128,"close":5809720.114931781},{"time":1788904980,"open":5809720.114931781,"high":5821086.996922533,"low":5808240.645955281,"close":5811565.971362699},{"time":1788905040,"open":5811565.971362699,"high":5815099.136936367,"low":5807364.942318415,"close":5809465.421177064},{"time":1788905100,"open":5808485.90753409,"high":5813970.849945766,"low":5806275.899396092,"close":5807588.29203253},{"time":1788905160,"open":5807588.29203253,"high":5812049.144881012,"low":5803219.540606289,"close":5806614.877512724},{"time":1788905220,"open":5806614.877512724,"high":5808723.116884323,"low":5801954.281347726,"close":5803682.9364752285},{"time":1788905280,"open":5803682.9364752285,"high":5806949.235286089,"low":5798267.883085838,"close":5801232.676498007},{"time":1788905340,"open":5801232.676498007,"high":5805766.647553933,"low":5797227.397080442,"close":5799070.208498491},{"time":1788905400,"open":5799071.776214985,"high":5807098.628639076,"low":5798405.732973547,"close":5800395.061865549},{"time":1788905460,"open":5800395.061865549,"high":5804955.187795087,"low":5797800.625863908,"close":5799964.020255255},{"time":1788905520,"open":5799964.020255255,"high":5804068.246756194,"low":5798570.11794068,"close":5799928.812185294},{"time":1788905580,"open":5799928.812185294,"high":5806950.805132594,"low":5799175.680348884,"close":5799983.090790364},{"time":1788905640,"open":5799983.090790364,"high":5807616.010911763,"low":5798331.448183521,"close":5800039.109846787},{"time":1788905700,"open":5800040.741125493,"high":5808504.585609843,"low":5798890.881161902,"close":5802031.592787739},{"time":1788905760,"open":5802031.592787739,"high":5805695.938196745,"low":5798152.359792454,"close":5799598.507807543},{"time":1788905820,"open":5799598.507807543,"high":5807469.820773439,"low":5798927.173472655,"close":5800419.27182344},{"time":1788905880,"open":5800419.27182344,"high":5804956.820456455,"low":5799244.378825304,"close":5799773.421216386},{"time":1788905940,"open":5799773.421216386,"high":5803626.408523935,"low":5797868.445269197,"close":5799251.970446862},{"time":1788906000,"open":5799253.235987854,"high":5806731.970206186,"low":5797962.080455769,"close":5799817.439305486},{"time":1788906060,"open":5799817.439305486,"high":5811610.148356634,"low":5799817.439305486,"close":5802521.550592797},{"time":1788906120,"open":5802521.550592797,"high":5810205.824343626,"low":5802521.550592797,"close":5804602.711774928},{"time":1788906180,"open":5804602.711774928,"high":5810944.94224521,"low":5802122.074134209,"close":5804161.191701774},{"time":1788906240,"open":5804161.191701774,"high":5810205.824343626,"low":5804161.191701774,"close":5805725.631952678},{"time":1788906300,"open":5801446.027201362,"high":5805184.344013018,"low":5797081.526197608,"close":5799148.847207734},{"time":1788906360,"open":5799148.847207734,"high":5804371.913634085,"low":5797430.89298113,"close":5798100.928263048},{"time":1788906420,"open":5798100.928263048,"high":5804593.4855556125,"low":5797479.176656026,"close":5798359.194915709},{"time":1788906480,"open":5798359.194915709,"high":5802525.480954692,"low":5797026.491424277,"close":5798357.6326901475},{"time":1788906540,"open":5798357.6326901475,"high":5801934.622497286,"low":5796504.692333523,"close":5797648.766634881},{"time":1788906600,"open":5797650.355705238,"high":5801419.211450413,"low":5795515.747401033,"close":5796612.872918976},{"time":1788906660,"open":5796612.872918976,"high":5801714.64076009,"low":5794848.975146974,"close":5795939.2206733115},{"time":1788906720,"open":5795939.2206733115,"high":5803191.787308474,"low":5795535.277804536,"close":5796907.278973402},{"time":1788906780,"open":5796907.278973402,"high":5800828.352831059,"low":5795323.415796908,"close":5796098.682072071},{"time":1788906840,"open":5796098.682072071,"high":5796846.70430989,"low":5794828.688128202,"close":5795627.14258258},{"time":1788906900,"open":5793834.1288216235,"high":5799550.571298616,"low":5791818.032081576,"close":5793180.640413686},{"time":1788906960,"open":5793180.640413686,"high":5799772.074732362,"low":5791749.67223513,"close":5792926.461652659},{"time":1788907020,"open":5792926.461652659,"high":5801101.095334839,"low":5792926.461652659,"close":5795075.7533457205},{"time":1788907080,"open":5795075.7533457205,"high":5799772.074732362,"low":5793298.28695905,"close":5794701.137516662},{"time":1788907140,"open":5794701.137516662,"high":5799624.405776531,"low":5792975.6339552365,"close":5793894.381658989},{"time":1788907200,"open":5793895.518335904,"high":5801249.902410407,"low":5793049.481376582,"close":5794684.261300201},{"time":1788907260,"open":5794684.261300201,"high":5801323.736902807,"low":5792826.584175429,"close":5794449.406461787},{"time":1788907320,"open":5794449.406461787,"high":5802431.254288817,"low":5793933.173941871,"close":5796244.82049901},{"time":1788907380,"open":5796244.82049901,"high":5801619.07487241,"low":5793060.688002171,"close":5794609.763773463},{"time":1788907440,"open":5794609.763773463,"high":5795354.218192215,"low":5793175.6764068855,"close":5794096.4834502265},{"time":1788907500,"open":5789302.930466574,"high":5796229.111059869,"low":5788929.786106165,"close":5789514.351821408},{"time":1788907560,"open":5789514.351821408,"high":5797335.712178211,"low":5789514.351821408,"close":5791140.898371934},{"time":1788907620,"open":5791140.898371934,"high":5797704.579217657,"low":5790723.98378483,"close":5792318.478051091},{"time":1788907680,"open":5792318.478051091,"high":5798516.086704442,"low":5791316.584368097,"close":5792575.147213279},{"time":1788907740,"open":5792575.147213279,"high":5799401.367599116,"low":5790583.969888166,"close":5792794.6400348125},{"time":1788907800,"open":5792796.029544211,"high":5799181.438416504,"low":5791810.970955103,"close":5793565.781397286},{"time":1788907860,"open":5793565.781397286,"high":5801247.094332896,"low":5791533.022273414,"close":5793463.859270052},{"time":1788907920,"open":5793463.859270052,"high":5800361.813225871,"low":5792647.2842839165,"close":5794039.340316742},{"time":1788907980,"open":5794039.340316742,"high":5798812.571288578,"low":5792707.271023987,"close":5794003.047131061},{"time":1788908040,"open":5794003.047131061,"high":5798443.704160651,"low":5792150.407710456,"close":5793412.828717801},{"time":1788908100,"open":5791751.842729645,"high":5796855.028082447,"low":5790231.534539119,"close":5790965.06275341},{"time":1788908160,"open":5790965.06275341,"high":5797740.055377158,"low":5788653.775151459,"close":5790993.947441466},{"time":1788908220,"open":5790993.947441466,"high":5797740.055377158,"low":5789942.420552865,"close":5792018.245504814},{"time":1788908280,"open":5792018.245504814,"high":5799141.348593784,"low":5790682.685263895,"close":5793513.692162679},{"time":1788908340,"open":5793513.692162679,"high":5797813.807651717,"low":5792211.545312746,"close":5793508.093141392},{"time":1788908400,"open":5793509.682163743,"high":5799142.939161204,"low":5792122.578494728,"close":5793129.0435488345},{"time":1788908460,"open":5793129.0435488345,"high":5799437.948340355,"low":5791622.423549249,"close":5793387.089835114},{"time":1788908520,"open":5793387.089835114,"high":5800249.22358302,"low":5791792.001532102,"close":5793467.418743661},{"time":1788908580,"open":5793467.418743661,"high":5797889.150149812,"low":5789480.408778416,"close":5792231.080913177},{"time":1788908640,"open":5792231.080913177,"high":5795897.8381905425,"low":5788153.961356229,"close":5790308.989058375},{"time":1788908700,"open":5791630.114440895,"high":5795597.3180442415,"low":5790993.38712653,"close":5791870.922654649},{"time":1788908760,"open":5791870.922654649,"high":5795597.3180442415,"low":5790385.155549993,"close":5791782.8268158585},{"time":1788908820,"open":5791782.8268158585,"high":5796187.471021997,"low":5790682.396375072,"close":5792310.750366381},{"time":1788908880,"open":5792310.750366381,"high":5797294.007855288,"low":5790850.462258444,"close":5791736.07364623},{"time":1788908940,"open":5791736.07364623,"high":5798400.544688579,"low":5790502.775308363,"close":5791691.132463606},{"time":1788909000,"open":5791692.729933904,"high":5796779.222873012,"low":5788605.734693707,"close":5790938.819581475},{"time":1788909060,"open":5790938.819581475,"high":5793975.995455486,"low":5786211.588321578,"close":5787569.221901053},{"time":1788909120,"open":5787569.221901053,"high":5797738.221726376,"low":5786222.595447323,"close":5789233.649886253},{"time":1788909180,"open":5789233.649886253,"high":5796852.992015578,"low":5789233.649886253,"close":5790306.567352779},{"time":1788909240,"open":5790306.567352779,"high":5795008.763451416,"low":5788866.915399585,"close":5789677.238123278},{"time":1788909300,"open":5789678.635821282,"high":5795010.162436514,"low":5787291.967002097,"close":5788392.283629975},{"time":1788909360,"open":5788392.283629975,"high":5795600.315719516,"low":5787290.108640251,"close":5788324.8223569095},{"time":1788909420,"open":5788324.8223569095,"high":5796706.853125145,"low":5787493.757801672,"close":5789074.794523979},{"time":1788909480,"open":5789074.794523979,"high":5794493.778313888,"low":5786716.355786404,"close":5788349.291991367},{"time":1788909540,"open":5788349.291991367,"high":5788914.6167147085,"low":5786886.598232738,"close":5787292.566367416},{"time":1788909600,"open":5787294.125956309,"high":5792503.571976517,"low":5785746.72508773,"close":5787039.240669444},{"time":1788909660,"open":5787039.240669444,"high":5792946.187058046,"low":5785466.2461643,"close":5786493.747756554},{"time":1788909720,"open":5786493.747756554,"high":5794347.80148289,"low":5785735.148683257,"close":5787384.493411464},{"time":1788909780,"open":5787384.493411464,"high":5793241.2637790665,"low":5786568.519676302,"close":5788049.3557463875},{"time":1788909840,"open":5788049.3557463875,"high":5793019.9562383015,"low":5785554.216492321,"close":5786743.650180276},{"time":1788909900,"open":5791048.588655393,"high":5797329.563852586,"low":5789714.0664793905,"close":5790581.596111244},{"time":1788909960,"open":5790581.596111244,"high":5796296.027020411,"low":5787844.299534445,"close":5789731.833939346},{"time":1788910020,"open":5789731.833939346,"high":5795779.258604323,"low":5788553.716934089,"close":5789219.408711355},{"time":1788910080,"open":5789219.408711355,"high":5798289.276625321,"low":5789045.825545748,"close":5790521.000828597},{"time":1788910140,"open":5790521.000828597,"high":5798215.45256588,"low":5790521.000828597,"close":5791663.562551884},{"time":1788910200,"open":5791665.234309699,"high":5797626.533568889,"low":5789644.127061596,"close":5790829.687345279},{"time":1788910260,"open":5790829.687345279,"high":5797257.413165137,"low":5788269.161265359,"close":5790933.407057103},{"time":1788910320,"open":5790933.407057103,"high":5798069.478053391,"low":5790085.868600291,"close":5791514.410381385},{"time":1788910380,"open":5791514.410381385,"high":5796002.40379238,"low":5789966.434647999,"close":5791019.360967727},{"time":1788910440,"open":5791019.360967727,"high":5797257.413165137,"low":5790205.705623922,"close":5790870.138951889},{"time":1788910500,"open":5790871.433308246,"high":5792493.363471585,"low":5789702.030992997,"close":5790951.392465944},{"time":1788910560,"open":5790951.392465944,"high":5796003.699295884,"low":5790322.044933351,"close":5790907.090789736},{"time":1788910620,"open":5790907.090789736,"high":5796003.699295884,"low":5790251.434978055,"close":5791040.844934523},{"time":1788910680,"open":5791040.844934523,"high":5795929.8751986325,"low":5790232.793404798,"close":5791121.8893330805},{"time":1788910740,"open":5791121.8893330805,"high":5796372.819782141,"low":5789380.907107666,"close":5790327.31302208},{"time":1788910800,"open":5790329.071041832,"high":5792203.516876301,"low":5789958.387943432,"close":5790684.662345727},{"time":1788910860,"open":5790684.662345727,"high":5795193.393722744,"low":5788270.491998628,"close":5790176.369756059},{"time":1788910920,"open":5790176.369756059,"high":5796448.403757053,"low":5789408.249128302,"close":5790117.691558693},{"time":1788910980,"open":5790117.691558693,"high":5796300.755517723,"low":5788187.23436162,"close":5789279.052441088},{"time":1788911040,"open":5789279.052441088,"high":5791422.457690243,"low":5789279.052441088,"close":5790079.180369039},{"time":1788911100,"open":5788172.797477935,"high":5793063.927538246,"low":5786428.864089001,"close":5788338.835135311},{"time":1788911160,"open":5788338.835135311,"high":5792252.129594338,"low":5786926.82295627,"close":5787701.567545151},{"time":1788911220,"open":5787701.567545151,"high":5794982.722678391,"low":5785858.799042606,"close":5787396.078687085},{"time":1788911280,"open":5787396.078687085,"high":5795425.521556887,"low":5787396.078687085,"close":5788978.066661894},{"time":1788911340,"open":5788978.066661894,"high":5793580.526229824,"low":5786198.859816577,"close":5787929.9224723065},{"time":1788911400,"open":5787931.449629143,"high":5792991.656217145,"low":5786794.637517289,"close":5787584.6228314275},{"time":1788911460,"open":5787584.6228314275,"high":5793360.655379918,"low":5785873.608602235,"close":5788248.414556325},{"time":1788911520,"open":5788248.414556325,"high":5794984.251696123,"low":5787070.667135157,"close":5788620.173759754},{"time":1788911580,"open":5788620.173759754,"high":5793951.054040357,"low":5787636.628840333,"close":5789093.076889545},{"time":1788911640,"open":5789093.076889545,"high":5791958.4585613785,"low":5786103.669988128,"close":5788113.971644559},{"time":1788911700,"open":5787920.077758547,"high":5792797.598935383,"low":5784879.870574449,"close":5786348.848269065},{"time":1788911760,"open":5786348.848269065,"high":5791838.233250684,"low":5784672.922963596,"close":5787091.775777072},{"time":1788911820,"open":5787091.775777072,"high":5793018.991016468,"low":5785468.843728534,"close":5786465.408217164},{"time":1788911880,"open":5786465.408217164,"high":5795380.506548036,"low":5786404.937555061,"close":5788678.195597861},{"time":1788911940,"open":5788678.195597861,"high":5794568.735584059,"low":5787389.748776528,"close":5788390.156197195},{"time":1788912000,"open":5788391.424159768,"high":5796414.939313241,"low":5787496.533503774,"close":5789542.411728944},{"time":1788912060,"open":5789542.411728944,"high":5797152.913078511,"low":5788190.51062857,"close":5790782.726227699},{"time":1788912120,"open":5790782.726227699,"high":5799514.429127376,"low":5790782.726227699,"close":5793287.702743941},{"time":1788912180,"open":5793287.702743941,"high":5801285.566164023,"low":5793287.702743941,"close":5795121.594523401},{"time":1788912240,"open":5795121.594523401,"high":5801506.958293605,"low":5794322.328199403,"close":5795741.034330332},{"time":1788912300,"open":5793686.9456371125,"high":5801147.564179345,"low":5792862.892743612,"close":5794934.159925978},{"time":1788912360,"open":5794934.159925978,"high":5802918.07350117,"low":5794156.565273964,"close":5796145.675476149},{"time":1788912420,"open":5796145.675476149,"high":5804541.040379508,"low":5796145.675476149,"close":5798750.5049156565},{"time":1788912480,"open":5798750.5049156565,"high":5799604.946665484,"low":5797145.006433523,"close":5798524.869945135},{"time":1788912540,"open":5798524.869945135,"high":5799775.41945493,"low":5796979.753067013,"close":5798584.922141878},{"time":1788912600,"open":5798586.385973524,"high":5805575.303079878,"low":5797160.731710931,"close":5798855.889720137},{"time":1788912660,"open":5798855.889720137,"high":5811477.002309155,"low":5798855.889720137,"close":5803522.505451222},{"time":1788912720,"open":5803522.505451222,"high":5812952.427116474,"low":5803522.505451222,"close":5805995.268018679},{"time":1788912780,"open":5805995.268018679,"high":5812214.714712814,"low":5804321.994145291,"close":5805622.95372674},{"time":1788912840,"open":5805622.95372674,"high":5812140.943472448,"low":5805244.177269263,"close":5806903.100501888},{"time":1788912900,"open":5806953.62454096,"high":5811748.881790988,"low":5800452.130862108,"close":5803770.033030801},{"time":1788912960,"open":5803770.033030801,"high":5807617.656386313,"low":5799678.288000119,"close":5801347.520789466},{"time":1788913020,"open":5801347.520789466,"high":5808724.234619708,"low":5800962.816203627,"close":5802405.688486294},{"time":1788913080,"open":5802405.688486294,"high":5809609.497206423,"low":5802105.158582038,"close":5803635.48712742},{"time":1788913140,"open":5803635.48712742,"high":5811232.478615403,"low":5802356.095446619,"close":5803660.768689258},{"time":1788913200,"open":5803662.183600672,"high":5814627.402782508,"low":5803267.1075161,"close":5806113.458508936},{"time":1788913260,"open":5806113.458508936,"high":5812266.701975735,"low":5802950.688332567,"close":5805922.472656188},{"time":1788913320,"open":5805922.472656188,"high":5808873.194565998,"low":5800408.0985604,"close":5802354.626655867},{"time":1788913380,"open":5802354.626655867,"high":5808356.791264517,"low":5800182.100001799,"close":5801641.853261394},{"time":1788913440,"open":5801641.853261394,"high":5808061.70366367,"low":5800736.906023671,"close":5801953.981685004},{"time":1788913500,"open":5802739.626487665,"high":5807077.410162667,"low":5800371.816817219,"close":5801915.460328314},{"time":1788913560,"open":5801915.460328314,"high":5806265.809376046,"low":5798702.260239509,"close":5800444.1023102775},{"time":1788913620,"open":5800444.1023102775,"high":5805896.899927583,"low":5797573.161138407,"close":5798641.56501622},{"time":1788913680,"open":5798641.56501622,"high":5806339.591265739,"low":5797910.917527559,"close":5799445.379439089},{"time":1788913740,"open":5799445.379439089,"high":5806044.463706967,"low":5798946.502443631,"close":5799909.13682121},{"time":1788913800,"open":5799910.884446763,"high":5806488.904652762,"low":5796746.555154812,"close":5800483.817213368},{"time":1788913860,"open":5800483.817213368,"high":5805898.6493573645,"low":5796229.238296251,"close":5798838.075498772},{"time":1788913920,"open":5798838.075498772,"high":5804423.01111887,"low":5795880.256774517,"close":5796827.791793131},{"time":1788913980,"open":5796827.791793131,"high":5805529.739797741,"low":5796073.834779755,"close":5797818.449711203},{"time":1788914040,"open":5797818.449711203,"high":5806710.250388537,"low":5797818.449711203,"close":5799559.153883252},{"time":1788914100,"open":5798678.76030293,"high":5805164.83484236,"low":5796692.181084901,"close":5798674.667409785},{"time":1788914160,"open":5798674.667409785,"high":5802730.401360559,"low":5794704.034998885,"close":5795930.22451767},{"time":1788914220,"open":5795930.22451767,"high":5803910.732745674,"low":5794808.567265109,"close":5796909.818153745},{"time":1788914280,"open":5796909.818153745,"high":5805238.605553929,"low":5796845.561566737,"close":5798397.695075475},{"time":1788914340,"open":5798397.695075475,"high":5806492.707650614,"low":5798397.695075475,"close":5800592.410640211},{"time":1788914400,"open":5800593.887274012,"high":5807969.600393414,"low":5799148.647990689,"close":5800916.883144609},{"time":1788914460,"open":5800916.883144609,"high":5804354.834606303,"low":5798331.289291866,"close":5799389.726172178},{"time":1788914520,"open":5799389.726172178,"high":5806494.18578643,"low":5798376.451128427,"close":5800316.891274868},{"time":1788914580,"open":5800316.891274868,"high":5807600.746741668,"low":5798868.380346105,"close":5801715.828025739},{"time":1788914640,"open":5801715.828025739,"high":5809445.015000398,"low":5801478.273329387,"close":5803512.821928287},{"time":1788914700,"open":5801163.748364935,"high":5810854.3246658845,"low":5800317.984461829,"close":5803884.497976368},{"time":1788914760,"open":5803884.497976368,"high":5809305.766388477,"low":5803717.036138845,"close":5804994.411877553},{"time":1788914820,"open":5804994.411877553,"high":5811886.696850822,"low":5803702.051406242,"close":5805694.90756445},{"time":1788914880,"open":5805694.90756445,"high":5812771.587295055,"low":5802840.397900417,"close":5806018.737193363},{"time":1788914940,"open":5806018.737193363,"high":5812402.882943292,"low":5802193.8949579075,"close":5804910.853240373},{"time":1788915000,"open":5804912.755421635,"high":5813879.605469908,"low":5804912.755421635,"close":5807220.341227822},{"time":1788915060,"open":5807220.341227822,"high":5811814.860423446,"low":5806017.210553657,"close":5807176.1563901715},{"time":1788915120,"open":5807176.1563901715,"high":5811593.637739897,"low":5803684.086807343,"close":5805925.951012166},{"time":1788915180,"open":5805925.951012166,"high":5812626.010263127,"low":5803315.952372039,"close":5805466.855084845},{"time":1788915240,"open":5805466.855084845,"high":5814100.8281534575,"low":5805466.855084845,"close":5807144.981894192},{"time":1788915300,"open":5809499.042211077,"high":5816752.791331612,"low":5808105.875139014,"close":5809997.119801755},{"time":1788915360,"open":5809997.119801755,"high":5811716.459696914,"low":5809132.643314228,"close":5810317.949509919},{"time":1788915420,"open":5810317.949509919,"high":5816826.562118703,"low":5809153.716913413,"close":5810327.518788366},{"time":1788915480,"open":5810327.518788366,"high":5817564.269989612,"low":5809163.982655769,"close":5810852.531179666},{"time":1788915540,"open":5810852.531179666,"high":5816752.791331612,"low":5808483.508280212,"close":5810652.365071758},{"time":1788915600,"open":5810653.807684113,"high":5816901.777069334,"low":5806876.493385978,"close":5809198.382332574},{"time":1788915660,"open":5809198.382332574,"high":5814688.652907154,"low":5806636.007276446,"close":5807691.549655471},{"time":1788915720,"open":5807691.549655471,"high":5816532.923042304,"low":5804169.223871013,"close":5808392.630753908},{"time":1788915780,"open":5808392.630753908,"high":5815352.590155807,"low":5808236.31732113,"close":5809425.515757031},{"time":1788915840,"open":5809425.515757031,"high":5814024.715658499,"low":5804961.3692549085,"close":5807044.118410456},{"time":1788915900,"open":5807045.854122425,"high":5817346.14069247,"low":5804274.590599273,"close":5807532.919779737},{"time":1788915960,"open":5807532.919779737,"high":5816165.807453175,"low":5807532.919779737,"close":5808675.727635338},{"time":1788916020,"open":5808675.727635338,"high":5814395.307594232,"low":5807404.229405663,"close":5809080.388753846},{"time":1788916080,"open":5809080.388753846,"high":5815059.245041336,"low":5807750.100495988,"close":5808740.958434421},{"time":1788916140,"open":5808740.958434421,"high":5817419.911519925,"low":5807685.91044277,"close":5808676.899625165},{"time":1788916200,"open":5808677.963534878,"high":5817716.060394867,"low":5808677.963534878,"close":5811099.268700395},{"time":1788916260,"open":5811099.268700395,"high":5820002.956464865,"low":5811099.268700395,"close":5813952.604595387},{"time":1788916320,"open":5813952.604595387,"high":5823248.873467444,"low":5812868.274168337,"close":5815614.003514256},{"time":1788916380,"open":5815614.003514256,"high":5821109.519079382,"low":5804640.449310446,"close":5810536.999380424},{"time":1788916440,"open":5810536.999380424,"high":5814543.914233256,"low":5806841.622842235,"close":5807900.409677302},{"time":1788916500,"open":5806578.265943436,"high":5812482.717660432,"low":5803415.011897374,"close":5806652.981204539},{"time":1788916560,"open":5806652.981204539,"high":5811228.89885547,"low":5797790.569107738,"close":5800981.105214493},{"time":1788916620,"open":5800981.105214493,"high":5806729.901967078,"low":5798495.43574698,"close":5800790.354934051},{"time":1788916680,"open":5800790.354934051,"high":5804886.050783311,"low":5799011.716117736,"close":5800026.345390416},{"time":1788916740,"open":5800026.345390416,"high":5806139.869588273,"low":5798626.21931216,"close":5799654.79363591},{"time":1788916800,"open":5799656.58303922,"high":5808870.561586403,"low":5798720.612310873,"close":5800813.213565349},{"time":1788916860,"open":5800813.213565349,"high":5809018.069726616,"low":5798883.400652229,"close":5801452.872718862},{"time":1788916920,"open":5801452.872718862,"high":5805035.349940866,"low":5797944.99253202,"close":5799432.16218122},{"time":1788916980,"open":5799432.16218122,"high":5807911.758675018,"low":5799004.0152369095,"close":5800731.776953439},{"time":1788917040,"open":5800731.776953439,"high":5806731.693553315,"low":5800198.074348215,"close":5801119.064217153},{"time":1788917100,"open":5800337.614195989,"high":5806318.208147642,"low":5799124.923845109,"close":5800364.339493077},{"time":1788917160,"open":5800364.339493077,"high":5805138.301988701,"low":5799154.65159153,"close":5799691.453828757},{"time":1788917220,"open":5799691.453828757,"high":5814577.551260227,"low":5799607.417937826,"close":5804367.411164206},{"time":1788917280,"open":5804367.411164206,"high":5813176.412696485,"low":5804367.411164206,"close":5806053.363365336},{"time":1788917340,"open":5806053.363365336,"high":5812438.971347148,"low":5804586.908435015,"close":5806167.038784163},{"time":1788917400,"open":5806168.418195459,"high":5809933.051065084,"low":5801908.251816886,"close":5803540.752361715},{"time":1788917460,"open":5803540.752361715,"high":5810523.004284713,"low":5803018.0021609245,"close":5804594.416103231},{"time":1788917520,"open":5804594.416103231,"high":5811924.143181333,"low":5803231.335226728,"close":5804771.297705111},{"time":1788917580,"open":5804771.297705111,"high":5811555.422419065,"low":5803725.017562171,"close":5805345.657916419},{"time":1788917640,"open":5805345.657916419,"high":5813177.793773047,"low":5804998.076484713,"close":5806869.873005754},{"time":1788917700,"open":5806871.208421964,"high":5813842.828164615,"low":5804571.156081332,"close":5807656.950273871},{"time":1788917760,"open":5807656.950273871,"high":5814580.269858743,"low":5805942.588649423,"close":5808342.6519919615},{"time":1788917820,"open":5808342.6519919615,"high":5820111.082564701,"low":5807622.204766333,"close":5811452.470173424},{"time":1788917880,"open":5811452.470173424,"high":5821143.50093648,"low":5811372.793014469,"close":5814343.909303234},{"time":1788917940,"open":5814343.909303234,"high":5818488.71083762,"low":5809260.365477305,"close":5811733.71032284},{"time":1788918000,"open":5811735.291163872,"high":5820702.619200224,"low":5811307.840164437,"close":5813022.546775897},{"time":1788918060,"open":5813022.546775897,"high":5817900.340000295,"low":5810290.265560915,"close":5811952.011385802},{"time":1788918120,"open":5811952.011385802,"high":5817679.107431879,"low":5809877.839194547,"close":5810995.794928886},{"time":1788918180,"open":5810995.794928886,"high":5819153.991221315,"low":5810382.436214157,"close":5812413.848619295},{"time":1788918240,"open":5812413.848619295,"high":5818637.781895013,"low":5811251.990436718,"close":5812494.950631051},{"time":1788918300,"open":5810351.134401649,"high":5818039.756811921,"low":5810310.712951462,"close":5811991.0786621785},{"time":1788918360,"open":5811991.0786621785,"high":5818334.62477385,"low":5811156.0797011275,"close":5812394.407820079},{"time":1788918420,"open":5812394.407820079,"high":5819071.79467867,"low":5810725.974316921,"close":5812689.40654605},{"time":1788918480,"open":5812689.40654605,"high":5819219.228659635,"low":5810771.511840779,"close":5812777.4091566205},{"time":1788918540,"open":5812777.4091566205,"high":5818187.190792886,"low":5810873.254597976,"close":5812652.753518598},{"time":1788918600,"open":5812654.313954184,"high":5819147.073847752,"low":5810797.153242226,"close":5812590.382089439},{"time":1788918660,"open":5812590.382089439,"high":5818483.6207553055,"low":5812072.309767091,"close":5814036.942272612},{"time":1788918720,"open":5814036.942272612,"high":5817156.714570412,"low":5809666.21198734,"close":5811377.027204623},{"time":1788918780,"open":5811377.027204623,"high":5819736.809929927,"low":5810238.987580135,"close":5812451.694605554},{"time":1788918840,"open":5812451.694605554,"high":5819810.526940199,"low":5811996.523851385,"close":5813723.13777134},{"time":1788918900,"open":5813724.6505406285,"high":5818853.71991057,"low":5810305.090016937,"close":5812749.273451056},{"time":1788918960,"open":5812749.273451056,"high":5819738.324264012,"low":5810968.756646704,"close":5812851.973396641},{"time":1788919020,"open":5812851.973396641,"high":5819443.456146198,"low":5812156.5200703945,"close":5813691.968143947},{"time":1788919080,"open":5813691.968143947,"high":5819812.0412934655,"low":5809703.659996221,"close":5812199.936603756},{"time":1788919140,"open":5812199.936603756,"high":5819369.739116744,"low":5807820.093188306,"close":5810687.347528275},{"time":1788919200,"open":5810688.648233944,"high":5819960.77813358,"low":5810688.648233944,"close":5813990.371843736},{"time":1788919260,"open":5813990.371843736,"high":5821582.553144586,"low":5812159.314079651,"close":5814849.283819438},{"time":1788919320,"open":5814849.283819438,"high":5821361.402006722,"low":5812092.830698516,"close":5815304.5320768505},{"time":1788919380,"open":5815304.5320768505,"high":5819592.192903806,"low":5808684.792759077,"close":5813173.4325668635},{"time":1788919440,"open":5813173.4325668635,"high":5820771.665639084,"low":5810148.659865073,"close":5812181.695958302},{"time":1788919500,"open":5809102.335303162,"high":5814887.990306255,"low":5806645.164843413,"close":5809002.541390309},{"time":1788919560,"open":5809002.541390309,"high":5816656.262061857,"low":5808026.791492246,"close":5810616.6330562215},{"time":1788919620,"open":5810616.6330562215,"high":5817319.363970208,"low":5808738.944672386,"close":5811806.342428591},{"time":1788919680,"open":5811806.342428591,"high":5817687.753919291,"low":5809221.001894276,"close":5812089.108696758},{"time":1788919740,"open":5812089.108696758,"high":5818277.177837825,"low":5809115.310474285,"close":5812148.663715603},{"time":1788919800,"open":5812150.180361356,"high":5818720.764137032,"low":5809422.757650226,"close":5813037.177495263},{"time":1788919860,"open":5813037.177495263,"high":5818205.018073735,"low":5807293.447368547,"close":5812327.192681167},{"time":1788919920,"open":5812327.192681167,"high":5812327.192681167,"low":5805200.323441805,"close":5806372.530280704},{"time":1788919980,"open":5806372.530280704,"high":5810100.437079052,"low":5803270.764646189,"close":5805307.008256973},{"time":1788920040,"open":5805307.008256973,"high":5813194.91345884,"low":5803136.391700753,"close":5805221.318773218},{"time":1788920100,"open":5806396.478446926,"high":5811350.277363801,"low":5801773.077998893,"close":5803129.567271309},{"time":1788920160,"open":5803129.567271309,"high":5808476.2533358885,"low":5797526.029044941,"close":5800788.465203032},{"time":1788920220,"open":5800788.465203032,"high":5806265.465622109,"low":5796552.660284259,"close":5798337.934231039},{"time":1788920280,"open":5798337.934231039,"high":5810023.804735534,"low":5796715.892961799,"close":5799649.561604573},{"time":1788920340,"open":5799649.561604573,"high":5809507.954268985,"low":5799649.561604573,"close":5803818.962270602},{"time":1788920400,"open":5803820.461408341,"high":5807372.3595342,"low":5795576.250129467,"close":5799993.915256469},{"time":1788920460,"open":5799993.915256469,"high":5805382.650077853,"low":5795434.956054957,"close":5797737.255896519},{"time":1788920520,"open":5797737.255896519,"high":5807961.903076822,"low":5795631.07955506,"close":5799198.340101888},{"time":1788920580,"open":5799198.340101888,"high":5810098.998418824,"low":5796010.671060067,"close":5803302.47347732},{"time":1788920640,"open":5803302.47347732,"high":5812825.637303447,"low":5803302.47347732,"close":5806501.068336502},{"time":1788920700,"open":5806502.650356074,"high":5812237.677342944,"low":5795405.344691474,"close":5805031.375150486},{"time":1788920760,"open":5805031.375150486,"high":5810984.896973546,"low":5803120.888920151,"close":5804492.00222183},{"time":1788920820,"open":5804492.00222183,"high":5812606.142157473,"low":5803597.152268765,"close":5805382.38147329},{"time":1788920880,"open":5805382.38147329,"high":5811574.440676792,"low":5803241.549406778,"close":5805022.735945673},{"time":1788920940,"open":5805022.735945673,"high":5813048.299934908,"low":5804895.107598549,"close":5806518.229157394},{"time":1788921000,"open":5806519.473720875,"high":5811944.151217521,"low":5803755.119794454,"close":5806160.378496062},{"time":1788921060,"open":5806160.378496062,"high":5813565.396748945,"low":5805421.98806211,"close":5808013.193380276},{"time":1788921120,"open":5808013.193380276,"high":5813196.931855439,"low":5803862.498714832,"close":5806735.429867851},{"time":1788921180,"open":5806735.429867851,"high":5814081.247599852,"low":5803591.672168508,"close":5806998.181104473},{"time":1788921240,"open":5806998.181104473,"high":5810543.984622201,"low":5802590.95431579,"close":5804412.880600483},{"time":1788921300,"open":5804414.174223673,"high":5809292.498694698,"low":5800850.060026677,"close":5802651.662312756},{"time":1788921360,"open":5802651.662312756,"high":5808481.875748324,"low":5801622.750150925,"close":5803089.236739846},{"time":1788921420,"open":5803089.236739846,"high":5809218.805699574,"low":5800810.672101567,"close":5802858.192950177},{"time":1788921480,"open":5802858.192950177,"high":5809660.963670323,"low":5801329.699051371,"close":5803227.796443257},{"time":1788921540,"open":5803227.796443257,"high":5808408.182753199,"low":5800702.491776666,"close":5802280.418713411},{"time":1788921600,"open":5802282.021085216,"high":5808778.251894643,"low":5800635.934277944,"close":5802188.469898893},{"time":1788921660,"open":5802188.469898893,"high":5807893.935708929,"low":5800842.680488099,"close":5802592.532175622},{"time":1788921720,"open":5802592.532175622,"high":5809515.182049405,"low":5800918.547419057,"close":5803460.038976905},{"time":1788921780,"open":5803460.038976905,"high":5810399.498235119,"low":5801350.651962899,"close":5803788.780482252},{"time":1788921840,"open":5803788.780482252,"high":5811062.735374404,"low":5802173.360314089,"close":5803813.504352374},{"time":1788921900,"open":5803913.339777949,"high":5811162.6954990355,"low":5801449.379744337,"close":5804442.008963547},{"time":1788921960,"open":5804442.008963547,"high":5809025.561288529,"low":5801695.372166108,"close":5803801.520777365},{"time":1788922020,"open":5803801.520777365,"high":5811752.249764003,"low":5801280.115021017,"close":5803876.708547908},{"time":1788922080,"open":5803876.708547908,"high":5811089.001215914,"low":5802947.225390376,"close":5804282.197494951},{"time":1788922140,"open":5804282.197494951,"high":5810573.141234068,"low":5802464.08162689,"close":5803783.104339655},{"time":1788922200,"open":5803784.694717886,"high":5809395.6246198965,"low":5802563.480403312,"close":5803933.165567864},{"time":1788922260,"open":5803933.165567864,"high":5808363.904373487,"low":5802090.377218721,"close":5802831.3191759605},{"time":1788922320,"open":5802831.3191759605,"high":5810427.344866306,"low":5801963.202334965,"close":5803535.398003453},{"time":1788922380,"open":5803535.398003453,"high":5812048.619539234,"low":5802999.981722289,"close":5804504.177705317},{"time":1788922440,"open":5804504.177705317,"high":5809985.179046416,"low":5802605.259934415,"close":5803666.20617231},{"time":1788922500,"open":5804749.125854876,"high":5809742.532827004,"low":5800887.633876802,"close":5803223.038031056},{"time":1788922560,"open":5803223.038031056,"high":5807899.831474311,"low":5801560.406231115,"close":5802629.483973206},{"time":1788922620,"open":5802629.483973206,"high":5808342.079798957,"low":5801247.800582272,"close":5802339.016537113},{"time":1788922680,"open":5802339.016537113,"high":5808563.20396128,"low":5800352.113526204,"close":5802815.435580152},{"time":1788922740,"open":5802815.435580152,"high":5808710.620069495,"low":5799820.001832313,"close":5801888.9294573525},{"time":1788922800,"open":5801890.446893395,"high":5806943.145528444,"low":5798755.095874542,"close":5800329.033183503},{"time":1788922860,"open":5800329.033183503,"high":5804731.903326879,"low":5796517.430490193,"close":5797538.692233753},{"time":1788922920,"open":5797538.692233753,"high":5803552.574152712,"low":5796408.127635556,"close":5797066.842554573},{"time":1788922980,"open":5797066.842554573,"high":5802815.4934188565,"low":5796007.539124915,"close":5797726.7789638275},{"time":1788923040,"open":5797726.7789638275,"high":5805395.2759873485,"low":5796223.922359682,"close":5798128.967324412},{"time":1788923100,"open":5798832.384298844,"high":5805583.5553867975,"low":5796851.792794331,"close":5798711.920797876},{"time":1788923160,"open":5798711.920797876,"high":5806984.178681221,"low":5797749.399313683,"close":5800482.340913722},{"time":1788923220,"open":5800482.340913722,"high":5804993.81926283,"low":5796375.514474484,"close":5798431.13606889},{"time":1788923280,"open":5798431.13606889,"high":5802634.874766958,"low":5794124.622493062,"close":5797807.35673883},{"time":1788923340,"open":5797807.35673883,"high":5802856.025813445,"low":5793342.8124617245,"close":5796482.590222714},{"time":1788923400,"open":5796484.029893658,"high":5803226.052236385,"low":5791901.319699301,"close":5795288.017457694},{"time":1788923460,"open":5795288.017457694,"high":5803004.90113497,"low":5790925.157091899,"close":5794282.4819707945},{"time":1788923520,"open":5794282.4819707945,"high":5802415.164864529,"low":5791145.691938083,"close":5794981.1935722325},{"time":1788923580,"open":5794981.1935722325,"high":5799392.766478522,"low":5791580.88896825,"close":5793080.263059183},{"time":1788923640,"open":5793080.263059183,"high":5799024.181309496,"low":5791530.311318532,"close":5793367.154308421},{"time":1788923700,"open":5793368.42331397,"high":5798583.149254472,"low":5790646.532065224,"close":5792403.1681631375},{"time":1788923760,"open":5792403.1681631375,"high":5797993.412854853,"low":5790129.282986378,"close":5791841.5875966465},{"time":1788923820,"open":5791841.5875966465,"high":5798583.149254472,"low":5789103.683542732,"close":5791144.611007877},{"time":1788923880,"open":5791144.611007877,"high":5800573.5096031865,"low":5790069.0966461245,"close":5792516.835352955},{"time":1788923940,"open":5792516.835352955,"high":5798878.017454281,"low":5789829.854680275,"close":5791950.344890931},{"time":1788924000,"open":5791951.565091399,"high":5799911.278030969,"low":5789951.875620801,"close":5792363.828397554},{"time":1788924060,"open":5792363.828397554,"high":5798952.956179697,"low":5789999.9887941135,"close":5791380.746020572},{"time":1788924120,"open":5791380.746020572,"high":5797847.200197459,"low":5788500.589588703,"close":5790539.278575893},{"time":1788924180,"open":5790539.278575893,"high":5797552.33193553,"low":5789308.12220897,"close":5790526.229019217},{"time":1788924240,"open":5790526.229019217,"high":5798731.80498325,"low":5789534.7211343935,"close":5791077.769097728},{"time":1788924300,"open":5791079.368034652,"high":5798364.820604299,"low":5789928.7394368565,"close":5791432.680037768},{"time":1788924360,"open":5791432.680037768,"high":5797111.630145087,"low":5787781.222805654,"close":5790265.109952984},{"time":1788924420,"open":5790265.109952984,"high":5796153.308029219,"low":5787293.413721999,"close":5789092.006115286},{"time":1788924480,"open":5789092.006115286,"high":5797037.913059251,"low":5787408.290903141,"close":5789724.008281967},{"time":1788924540,"open":5789724.008281967,"high":5796669.327630071,"low":5788647.17481386,"close":5790518.131412067},{"time":1788924600,"open":5790519.664591815,"high":5798366.355861648,"low":5788503.744336283,"close":5791250.060828982},{"time":1788924660,"open":5791250.060828982,"high":5798513.790072357,"low":5789689.404305998,"close":5790957.5754418215},{"time":1788924720,"open":5790957.5754418215,"high":5798145.2045455845,"low":5789658.1447944315,"close":5791618.1787868785},{"time":1788924780,"open":5791618.1787868785,"high":5798513.790072357,"low":5790400.183159555,"close":5792915.543754047},{"time":1788924840,"open":5792915.543754047,"high":5798292.638756294,"low":5790768.337876607,"close":5792632.762106741},{"time":1788924900,"open":5794453.759612407,"high":5800041.6752462825,"low":5788841.315716495,"close":5792158.640967378},{"time":1788924960,"open":5792158.640967378,"high":5800336.636363833,"low":5788901.073826522,"close":5793892.237165947},{"time":1788925020,"open":5793892.237165947,"high":5800484.1169226095,"low":5788883.415871811,"close":5793105.732491851},{"time":1788925080,"open":5793105.732491851,"high":5800189.155805058,"low":5789065.827042291,"close":5793600.8410559},{"time":1788925140,"open":5793600.8410559,"high":5800557.857201997,"low":5788756.991742713,"close":5792703.811968494},{"time":1788925200,"open":5792705.280091029,"high":5801149.249699701,"low":5789100.0980009725,"close":5792937.263148298},{"time":1788925260,"open":5792937.263148298,"high":5804320.082517002,"low":5792937.263148298,"close":5796546.40470188},{"time":1788925320,"open":5796546.40470188,"high":5805278.706392,"low":5796546.40470188,"close":5799007.906086838},{"time":1788925380,"open":5799007.906086838,"high":5804246.342218925,"low":5796313.039723572,"close":5798096.5678943405},{"time":1788925440,"open":5798096.5678943405,"high":5803435.198940081,"low":5795585.934327071,"close":5797002.495089832},{"time":1788925500,"open":5797547.398634647,"high":5805013.168355448,"low":5796135.407803366,"close":5798080.402657257},{"time":1788925560,"open":5798080.402657257,"high":5803538.22376589,"low":5795537.993971741,"close":5797670.820367354},{"time":1788925620,"open":5797670.820367354,"high":5806709.354633441,"low":5796546.376785864,"close":5799645.392555278},{"time":1788925680,"open":5799645.392555278,"high":5803390.7293069335,"low":5796602.723575946,"close":5798762.0935120685},{"time":1788925740,"open":5798762.0935120685,"high":5804570.684978581,"low":5795116.329848424,"close":5797041.525262031},{"time":1788925800,"open":5797042.92036722,"high":5803760.8621762395,"low":5795169.480654901,"close":5797196.964681457},{"time":1788925860,"open":5797196.964681457,"high":5802359.664478949,"low":5793965.8759740405,"close":5795470.594710922},{"time":1788925920,"open":5795470.594710922,"high":5803170.884198433,"low":5793690.916588419,"close":5795796.796220851},{"time":1788925980,"open":5795796.796220851,"high":5804424.587401272,"low":5795572.188912455,"close":5797752.637450484},{"time":1788926040,"open":5797752.637450484,"high":5805162.05987353,"low":5796179.818378834,"close":5798775.39404139},{"time":1788926100,"open":5800340.7097033495,"high":5805253.756456024,"low":5797386.132268803,"close":5799478.84121592},{"time":1788926160,"open":5799478.84121592,"high":5804368.550602212,"low":5796049.725720829,"close":5798531.540233822},{"time":1788926220,"open":5798531.540233822,"high":5806655.332391227,"low":5796316.557739696,"close":5799118.7378827},{"time":1788926280,"open":5799118.7378827,"high":5807761.839708492,"low":5797950.32785788,"close":5800247.178792337},{"time":1788926340,"open":5800247.178792337,"high":5805917.660846383,"low":5796920.092823777,"close":5799195.9561485415},{"time":1788926400,"open":5799197.412158571,"high":5815508.851034709,"low":5798794.840752462,"close":5804723.025353873},{"time":1788926460,"open":5804723.025353873,"high":5821852.827913153,"low":5804723.025353873,"close":5812042.423718236},{"time":1788926520,"open":5812042.423718236,"high":5822516.732470199,"low":5812042.423718236,"close":5815619.628391641},{"time":1788926580,"open":5815619.628391641,"high":5824803.514833359,"low":5814125.983262512,"close":5817965.9145495},{"time":1788926640,"open":5817965.9145495,"high":5828123.037618591,"low":5815670.801394213,"close":5820616.914995674},{"time":1788926700,"open":5826912.1606569085,"high":5834278.707561157,"low":5824268.773874765,"close":5827118.411754164},{"time":1788926760,"open":5827118.411754164,"high":5831620.217168495,"low":5820879.915982144,"close":5823807.3599243285},{"time":1788926820,"open":5823807.3599243285,"high":5829774.043284703,"low":5817789.393668698,"close":5822670.519493198},{"time":1788926880,"open":5822670.519493198,"high":5825195.532052897,"low":5816986.092722827,"close":5819229.810410697},{"time":1788926940,"open":5819229.810410697,"high":5824383.215544028,"low":5815206.872036013,"close":5817699.533558259},{"time":1788927000,"open":5817700.8745001145,"high":5821356.832159138,"low":5812201.758990818,"close":5814659.372413944},{"time":1788927060,"open":5814659.372413944,"high":5824753.792888294,"low":5812613.378956653,"close":5815528.985608929},{"time":1788927120,"open":5815528.985608929,"high":5826452.273252871,"low":5815528.985608929,"close":5819705.459936697},{"time":1788927180,"open":5819705.459936697,"high":5823350.7004132075,"low":5815373.750457482,"close":5818521.460042227},{"time":1788927240,"open":5818521.460042227,"high":5826452.273252871,"low":5816259.835385792,"close":5819838.797311819},{"time":1788927300,"open":5821167.86810993,"high":5826822.624486383,"low":5818517.319159967,"close":5821273.356683812},{"time":1788927360,"open":5821273.356683812,"high":5827339.671343511,"low":5816661.528571365,"close":5820368.08787527},{"time":1788927420,"open":5820368.08787527,"high":5824163.52636401,"low":5815927.891063338,"close":5818473.956138117},{"time":1788927480,"open":5818473.956138117,"high":5827561.262853709,"low":5815962.902625712,"close":5819604.80879066},{"time":1788927540,"open":5819604.80879066,"high":5826527.169139452,"low":5819559.013653047,"close":5821791.444512351},{"time":1788927600,"open":5821792.98468134,"high":5826159.391279922,"low":5817498.514422382,"close":5819509.657516253},{"time":1788927660,"open":5819509.657516253,"high":5826676.438273836,"low":5817778.264007453,"close":5820210.287151936},{"time":1788927720,"open":5820210.287151936,"high":5830295.767231234,"low":5819834.130040703,"close":5823088.745355582},{"time":1788927780,"open":5823088.745355582,"high":5830886.678081422,"low":5821697.152641053,"close":5824133.03323261},{"time":1788927840,"open":5824133.03323261,"high":5832881.002200805,"low":5822884.276754198,"close":5825282.991232312},{"time":1788927900,"open":5823853.621451839,"high":5831523.613802217,"low":5822523.362078353,"close":5825580.0797398975},{"time":1788927960,"open":5825580.0797398975,"high":5830563.619285641,"low":5821687.422028765,"close":5824589.945931823},{"time":1788928020,"open":5824589.945931823,"high":5829308.241840889,"low":5821697.586534279,"close":5823908.573460644},{"time":1788928080,"open":5823908.573460644,"high":5833443.602835367,"low":5821649.080289153,"close":5825940.031420035},{"time":1788928140,"open":5825940.031420035,"high":5832188.225390615,"low":5821357.597817575,"close":5825210.826397786},{"time":1788928200,"open":5825212.470345872,"high":5829383.732698202,"low":5820026.444131673,"close":5822318.098083454},{"time":1788928260,"open":5822318.098083454,"high":5830269.881732815,"low":5819984.879106523,"close":5823665.832880532},{"time":1788928320,"open":5823665.832880532,"high":5830417.573238584,"low":5821154.885234386,"close":5824472.64412326},{"time":1788928380,"open":5824472.64412326,"high":5830122.190227047,"low":5821557.849901442,"close":5823428.895854255},{"time":1788928440,"open":5823428.895854255,"high":5832706.791578002,"low":5821977.256394846,"close":5825823.326099097},{"time":1788928500,"open":5826021.468542301,"high":5830394.327143647,"low":5823717.754900727,"close":5826189.918213019},{"time":1788928560,"open":5826189.918213019,"high":5832240.533755071,"low":5822991.393454499,"close":5825766.445631073},{"time":1788928620,"open":5825766.445631073,"high":5832609.775077356,"low":5824479.981949575,"close":5827031.807020843},{"time":1788928680,"open":5827031.807020843,"high":5833791.347308668,"low":5825160.757652702,"close":5827816.042928419},{"time":1788928740,"open":5827816.042928419,"high":5834382.133424324,"low":5825649.448403426,"close":5828060.515625092},{"time":1788928800,"open":5828062.277052304,"high":5832980.779313382,"low":5824317.961989164,"close":5827056.925852104},{"time":1788928860,"open":5827056.925852104,"high":5833423.86903404,"low":5825354.60140245,"close":5827599.602408593},{"time":1788928920,"open":5827599.602408593,"high":5833423.86903404,"low":5824964.580550258,"close":5827798.274582931},{"time":1788928980,"open":5827798.274582931,"high":5851442.851007459,"low":5825280.995989574,"close":5835819.659704382},{"time":1788929040,"open":5835819.659704382,"high":5854618.32733884,"low":5835819.659704382,"close":5843658.967122262},{"time":1788929100,"open":5845931.352584558,"high":5858953.478684203,"low":5840117.869160964,"close":5844231.591137083},{"time":1788929160,"open":5844231.591137083,"high":5851428.076223814,"low":5838576.291462467,"close":5843077.359363819},{"time":1788929220,"open":5843077.359363819,"high":5854530.910378241,"low":5840710.81081888,"close":5845483.505598406},{"time":1788929280,"open":5845483.505598406,"high":5853570.509330442,"low":5841485.2669633,"close":5844351.185783284},{"time":1788929340,"open":5844351.185783284,"high":5851280.3222164605,"low":5841194.721519999,"close":5844350.1609718455},{"time":1788929400,"open":5844351.642969347,"high":5851872.822150581,"low":5842452.593584596,"close":5845227.794538609},{"time":1788929460,"open":5845227.794538609,"high":5853645.87068843,"low":5842641.325973781,"close":5845289.82226357},{"time":1788929520,"open":5845289.82226357,"high":5853867.501755661,"low":5844427.900610409,"close":5847289.71614796},{"time":1788929580,"open":5847289.71614796,"high":5853867.501755661,"low":5844355.066581993,"close":5847078.214959951},{"time":1788929640,"open":5847078.214959951,"high":5854015.255800483,"low":5845775.0819368595,"close":5848165.775100204},{"time":1788929700,"open":5852563.807383557,"high":5859304.878072245,"low":5848888.08159598,"close":5852394.409071095},{"time":1788929760,"open":5852394.409071095,"high":5859674.540975267,"low":5849663.035234075,"close":5852480.029911556},{"time":1788929820,"open":5852480.029911556,"high":5859157.012911036,"low":5850048.33565462,"close":5853158.377912294},{"time":1788929880,"open":5853158.377912294,"high":5859378.810652849,"low":5850022.600119086,"close":5853131.958454813},{"time":1788929940,"open":5853131.958454813,"high":5857604.42871834,"low":5848753.577618145,"close":5851395.380401209},{"time":1788930000,"open":5851395.614424475,"high":5858565.786576232,"low":5845312.040507486,"close":5848497.519465084},{"time":1788930060,"open":5848497.519465084,"high":5854795.224814598,"low":5845444.348927405,"close":5847614.3623099085},{"time":1788930120,"open":5847614.3623099085,"high":5853538.370894053,"low":5841431.789218636,"close":5846767.500054369},{"time":1788930180,"open":5846767.500054369,"high":5852429.382140632,"low":5841149.373712739,"close":5844963.750474818},{"time":1788930240,"open":5844963.750474818,"high":5856939.26973788,"low":5843325.663962824,"close":5846805.006284377},{"time":1788930300,"open":5850309.957430059,"high":5859414.619364056,"low":5847996.3415970635,"close":5851983.449411305},{"time":1788930360,"open":5851983.449411305,"high":5859192.688653527,"low":5847227.935723244,"close":5850366.427187795},{"time":1788930420,"open":5850366.427187795,"high":5858896.781039489,"low":5847807.433081763,"close":5851482.748675576},{"time":1788930480,"open":5851482.748675576,"high":5859266.665557036,"low":5849361.470426798,"close":5851629.629940054},{"time":1788930540,"open":5851629.629940054,"high":5858674.850328961,"low":5847776.288622948,"close":5851287.930946965},{"time":1788930600,"open":5851287.8397896495,"high":5857787.036228282,"low":5848649.706327438,"close":5851635.7367069535},{"time":1788930660,"open":5851635.7367069535,"high":5859562.481884847,"low":5847103.31889618,"close":5850660.533553576},{"time":1788930720,"open":5850660.533553576,"high":5859858.389494276,"low":5849241.051458172,"close":5851470.80321576},{"time":1788930780,"open":5851470.80321576,"high":5863705.188416834,"low":5851470.80321576,"close":5856378.487588503},{"time":1788930840,"open":5856378.487588503,"high":5873703.149040932,"low":5854395.384970728,"close":5861896.067188843},{"time":1788930900,"open":5850815.513783763,"high":5862884.567489964,"low":5846539.006602687,"close":5851771.036115113},{"time":1788930960,"open":5851771.036115113,"high":5865222.105599368,"low":5851744.458542011,"close":5855432.2819142435},{"time":1788931020,"open":5855432.2819142435,"high":5865468.864806969,"low":5852707.483594855,"close":5857172.970161289},{"time":1788931080,"open":5857172.970161289,"high":5861777.011496961,"low":5848575.578005855,"close":5852946.092967208},{"time":1788931140,"open":5852946.092967208,"high":5861998.522695562,"low":5850083.737841725,"close":5854064.70211167},{"time":1788931200,"open":5854064.954218733,"high":5864438.094069641,"low":5851925.681270924,"close":5854691.0611396665},{"time":1788931260,"open":5854691.0611396665,"high":5860522.033756699,"low":5848024.716124746,"close":5852934.944770814},{"time":1788931320,"open":5852934.944770814,"high":5855796.461316382,"low":5839253.801961275,"close":5847679.37135716},{"time":1788931380,"open":5847679.37135716,"high":5855058.0906225825,"low":5843169.088644479,"close":5846473.628906352},{"time":1788931440,"open":5846473.628906352,"high":5851587.748361724,"low":5842702.790425039,"close":5844757.161869895},{"time":1788931500,"open":5845547.530874333,"high":5854520.605616139,"low":5840964.879350573,"close":5844552.378500468},{"time":1788931560,"open":5844552.378500468,"high":5852305.193991768,"low":5840314.250814805,"close":5842993.434853243},{"time":1788931620,"open":5842993.434853243,"high":5851419.02934202,"low":5841492.665231049,"close":5843313.369254281},{"time":1788931680,"open":5843313.369254281,"high":5850237.476475689,"low":5840701.359402784,"close":5842550.191161543},{"time":1788931740,"open":5842550.191161543,"high":5848908.229501067,"low":5840019.022837567,"close":5841917.785362111},{"time":1788931800,"open":5841917.902256185,"high":5849499.122980003,"low":5837246.135986526,"close":5841195.8463602085},{"time":1788931860,"open":5841195.8463602085,"high":5845585.229031966,"low":5829589.620072858,"close":5835038.178049444},{"time":1788931920,"open":5835038.178049444,"high":5837978.982302763,"low":5828556.766950472,"close":5830533.558656581},{"time":1788931980,"open":5830533.558656581,"high":5840415.935138333,"low":5827850.902848555,"close":5830586.682704479},{"time":1788932040,"open":5830586.682704479,"high":5841819.029195176,"low":5830586.682704479,"close":5833794.675339967},{"time":1788932100,"open":5841143.575549188,"high":5848660.457206502,"low":5835406.894716402,"close":5839103.754860187},{"time":1788932160,"open":5839103.754860187,"high":5850139.25883917,"low":5835979.15370795,"close":5840465.090518551},{"time":1788932220,"open":5840465.090518551,"high":5848290.756798334,"low":5838357.029245431,"close":5840509.062529955},{"time":1788932280,"open":5840509.062529955,"high":5846590.134920765,"low":5835983.486052962,"close":5838673.481006734},{"time":1788932340,"open":5838673.481006734,"high":5844076.172145227,"low":5834613.3652206855,"close":5837374.496004984},{"time":1788932400,"open":5837374.530451868,"high":5845641.512771712,"low":5834175.966340351,"close":5835750.347972167},{"time":1788932460,"open":5835750.347972167,"high":5843336.805810961,"low":5832046.163324452,"close":5835465.427016696},{"time":1788932520,"open":5835465.427016696,"high":5840453.142610239,"low":5830899.257483095,"close":5833117.454158137},{"time":1788932580,"open":5833117.454158137,"high":5841636.183923355,"low":5831455.8770699315,"close":5834662.461595934},{"time":1788932640,"open":5834662.461595934,"high":5841931.944251634,"low":5831450.719668162,"close":5834336.912679991}]},"pricing":{"MZN":"derived"},"outliers_excluded":11,"wicks_clipped":0}