{"as_of":"2026-09-07T22:57:45.966435+00:00","base":"BTC","window_minutes":1440,"series":{"MZN":[{"time":1788735420,"open":5888482.083163857,"high":5897392.622732323,"low":5880758.824188511,"close":5888482.083163857},{"time":1788735480,"open":5888482.083163857,"high":5896436.328556254,"low":5881365.580408394,"close":5886824.375371607},{"time":1788735540,"open":5886824.375371607,"high":5896142.084194385,"low":5883269.420712307,"close":5889341.655965065},{"time":1788735600,"open":5889343.872627687,"high":5895335.131116893,"low":5880702.90767676,"close":5886417.111305743},{"time":1788735660,"open":5886417.111305743,"high":5897468.403543366,"low":5883908.403501086,"close":5888086.826974171},{"time":1788735720,"open":5888086.826974171,"high":5899233.870379068,"low":5884291.970332979,"close":5890928.5390243195},{"time":1788735780,"open":5890928.5390243195,"high":5921041.219541078,"low":5887238.351010906,"close":5902358.088021302},{"time":1788735840,"open":5902358.088021302,"high":5911959.943819751,"low":5892737.734906539,"close":5901385.888396047},{"time":1788735900,"open":5900687.295762918,"high":5909789.051250872,"low":5892684.1803709725,"close":5900394.1639417345},{"time":1788735960,"open":5900394.1639417345,"high":5905228.801821172,"low":5889267.19292058,"close":5896853.4301848905},{"time":1788736020,"open":5896853.4301848905,"high":5905081.697000859,"low":5889375.374202434,"close":5896445.084799557},{"time":1788736080,"open":5896445.084799557,"high":5906626.297614145,"low":5891342.503969647,"close":5897594.253105364},{"time":1788736140,"open":5897594.253105364,"high":5908391.555457899,"low":5892082.403609961,"close":5898701.908281244},{"time":1788736200,"open":5898703.794784695,"high":5908246.340192902,"low":5892312.178148657,"close":5899190.4579673605},{"time":1788736260,"open":5899190.4579673605,"high":5906701.739085628,"low":5892549.076611762,"close":5899111.525958111},{"time":1788736320,"open":5899111.525958111,"high":5906848.843952987,"low":5893414.699062762,"close":5898898.492594402},{"time":1788736380,"open":5898898.492594402,"high":5906260.424483549,"low":5893142.212062691,"close":5898629.208968943},{"time":1788736440,"open":5898629.208968943,"high":5906039.76718251,"low":5892413.186703538,"close":5898684.260873222},{"time":1788736500,"open":5899386.267109678,"high":5904609.374373665,"low":5890645.284717483,"close":5896449.855797971},{"time":1788736560,"open":5896449.855797971,"high":5905418.547432893,"low":5891020.915569935,"close":5897263.155504732},{"time":1788736620,"open":5897263.155504732,"high":5906448.404053729,"low":5892728.018473379,"close":5898105.824478263},{"time":1788736680,"open":5898105.824478263,"high":5912406.8602171345,"low":5894362.765241354,"close":5902452.583199055},{"time":1788736740,"open":5902452.583199055,"high":5911009.197660287,"low":5897207.446221609,"close":5903197.870708107},{"time":1788736800,"open":5903199.420648996,"high":5911304.994478181,"low":5894577.008142579,"close":5901366.567406904},{"time":1788736860,"open":5901366.567406904,"high":5908656.791043579,"low":5892947.686550788,"close":5900253.507585426},{"time":1788736920,"open":5900253.507585426,"high":5907774.056565378,"low":5893625.898523778,"close":5899650.25130475},{"time":1788736980,"open":5899650.25130475,"high":5906449.954848076,"low":5891596.305191487,"close":5897252.452097282},{"time":1788737040,"open":5897252.452097282,"high":5904831.608304708,"low":5889132.347860706,"close":5894362.674067615},{"time":1788737100,"open":5894364.72584985,"high":5902111.898142555,"low":5887762.294287375,"close":5892380.927455467},{"time":1788737160,"open":5892380.927455467,"high":5904171.612641993,"low":5887733.117853373,"close":5894101.873997209},{"time":1788737220,"open":5894101.873997209,"high":5904539.418802608,"low":5890232.594196674,"close":5895696.78596337},{"time":1788737280,"open":5895696.78596337,"high":5904760.102498976,"low":5890322.772482099,"close":5896566.000525863},{"time":1788737340,"open":5896566.000525863,"high":5902626.826767414,"low":5887439.049776942,"close":5891978.860549268},{"time":1788737400,"open":5894227.431286301,"high":5906351.247224246,"low":5891080.040047663,"close":5896973.513411432},{"time":1788737460,"open":5896973.513411432,"high":5905762.532780397,"low":5892359.574525093,"close":5898533.080272941},{"time":1788737520,"open":5898533.080272941,"high":5908558.926388681,"low":5893473.877740183,"close":5899398.281919004},{"time":1788737580,"open":5899398.281919004,"high":5908779.694305125,"low":5894944.6775274165,"close":5900872.758294273},{"time":1788737640,"open":5900872.758294273,"high":5909589.176665418,"low":5895588.325152403,"close":5901230.267764134},{"time":1788737700,"open":5901881.498150429,"high":5912007.667733604,"low":5898217.729416252,"close":5901955.8124735225},{"time":1788737760,"open":5901955.8124735225,"high":5916570.708172293,"low":5899370.970355726,"close":5907072.468036803},{"time":1788737820,"open":5907072.468036803,"high":5917748.266995181,"low":5901378.030411662,"close":5909121.394122685},{"time":1788737880,"open":5909121.394122685,"high":5933100.14531164,"low":5905556.113093282,"close":5915855.441574532},{"time":1788737940,"open":5915855.441574532,"high":5928567.088680461,"low":5911895.763449361,"close":5918257.364929309},{"time":1788738000,"open":5918259.595653598,"high":5925772.620032218,"low":5908128.623951838,"close":5916613.758855664},{"time":1788738060,"open":5916613.758855664,"high":5925551.827669705,"low":5908392.6426997455,"close":5913645.666176366},{"time":1788738120,"open":5913645.666176366,"high":5926802.984390613,"low":5911000.0400541695,"close":5918090.840870259},{"time":1788738180,"open":5918090.840870259,"high":5930556.454553333,"low":5913355.743443565,"close":5921860.066940748},{"time":1788738240,"open":5921860.066940748,"high":5925036.6454905085,"low":5909477.083297983,"close":5917017.49614534},{"time":1788738300,"open":5917720.792596878,"high":5928022.687358602,"low":5911647.791922564,"close":5919115.648425829},{"time":1788738360,"open":5919115.648425829,"high":5936929.037795922,"low":5916090.516638009,"close":5926048.461060881},{"time":1788738420,"open":5926048.461060881,"high":5933101.5152939325,"low":5915179.007616818,"close":5923454.711815715},{"time":1788738480,"open":5923454.711815715,"high":5927286.625338988,"low":5912655.386740954,"close":5919483.8053114265},{"time":1788738540,"open":5919483.8053114265,"high":5934058.39591943,"low":5914211.309745106,"close":5923284.677200684},{"time":1788738600,"open":5923286.394134644,"high":5934722.571985953,"low":5914630.353814342,"close":5923219.582234005},{"time":1788738660,"open":5923219.582234005,"high":5927729.980772743,"low":5913044.443804241,"close":5919451.857848737},{"time":1788738720,"open":5919451.857848737,"high":5926478.674976694,"low":5912274.503124835,"close":5918381.188093173},{"time":1788738780,"open":5918381.188093173,"high":5925006.550510756,"low":5912414.973875245,"close":5917926.215649328},{"time":1788738840,"open":5917926.215649328,"high":5929349.317685275,"low":5913562.801744813,"close":5921262.283388598},{"time":1788738900,"open":5934460.011184591,"high":5938065.083229797,"low":5922319.510916947,"close":5929927.196143779},{"time":1788738960,"open":5929927.196143779,"high":5934376.569127361,"low":5918522.23700266,"close":5924666.750845281},{"time":1788739020,"open":5924666.750845281,"high":5934966.731383751,"low":5919951.534354034,"close":5926177.753036403},{"time":1788739080,"open":5926177.753036403,"high":5934302.798845313,"low":5920615.684749901,"close":5926522.296135042},{"time":1788739140,"open":5926522.296135042,"high":5934819.190819654,"low":5920809.082797542,"close":5926810.011263045},{"time":1788739200,"open":5926811.9218676705,"high":5934968.6446178295,"low":5913432.9992751945,"close":5923180.542139586},{"time":1788739260,"open":5923180.542139586,"high":5930468.655962213,"low":5913616.043974351,"close":5921045.163591622},{"time":1788739320,"open":5921045.163591622,"high":5933755.860789988,"low":5917549.7587402295,"close":5926796.76575455},{"time":1788739380,"open":5926796.76575455,"high":5935632.577370298,"low":5918920.31878873,"close":5926970.56252732},{"time":1788739440,"open":5926970.56252732,"high":5933124.386972086,"low":5918437.8386763325,"close":5924735.412417245},{"time":1788739500,"open":5914462.558420143,"high":5929833.015020426,"low":5909025.155196127,"close":5918601.7641095705},{"time":1788739560,"open":5918601.7641095705,"high":5931305.862941497,"low":5913748.279876482,"close":5921463.90796312},{"time":1788739620,"open":5921463.90796312,"high":5929612.087832266,"low":5910992.765793638,"close":5919913.63826301},{"time":1788739680,"open":5919913.63826301,"high":5927844.670326982,"low":5911102.125650974,"close":5917870.715220674},{"time":1788739740,"open":5917870.715220674,"high":5929464.803040159,"low":5914389.638715145,"close":5920876.698983034},{"time":1788739800,"open":5920878.9483544575,"high":5926079.504168838,"low":5911342.649057926,"close":5917873.517777366},{"time":1788739860,"open":5917873.517777366,"high":5927036.855681236,"low":5911089.643191881,"close":5918222.176050063},{"time":1788739920,"open":5918222.176050063,"high":5923133.807207612,"low":5909723.457213881,"close":5915897.258801822},{"time":1788739980,"open":5915897.258801822,"high":5924091.158720011,"low":5908837.232729223,"close":5915332.37103041},{"time":1788740040,"open":5915332.37103041,"high":5924753.940536287,"low":5909870.624867047,"close":5914641.107165635},{"time":1788740100,"open":5914793.505627414,"high":5923065.491530342,"low":5906656.149934626,"close":5913568.102981723},{"time":1788740160,"open":5913568.102981723,"high":5919235.986811095,"low":5905413.808956957,"close":5911242.310713197},{"time":1788740220,"open":5911242.310713197,"high":5917468.52309452,"low":5899390.353855412,"close":5907227.5024376735},{"time":1788740280,"open":5907227.5024376735,"high":5913270.796767653,"low":5897310.811275341,"close":5904387.246176506},{"time":1788740340,"open":5904387.246176506,"high":5912166.131944793,"low":5891625.807963593,"close":5899957.862780118},{"time":1788740400,"open":5899960.269964573,"high":5908780.903937965,"low":5890162.726283659,"close":5897604.9586685905},{"time":1788740460,"open":5897604.9586685905,"high":5911800.322352371,"low":5894381.910160676,"close":5902312.79453302},{"time":1788740520,"open":5902312.79453302,"high":5912978.631977505,"low":5898642.165356471,"close":5904478.978741364},{"time":1788740580,"open":5904478.978741364,"high":5913420.49808693,"low":5898259.790929312,"close":5904950.216213932},{"time":1788740640,"open":5904950.216213932,"high":5912094.899758655,"low":5895890.128048422,"close":5903117.930382484},{"time":1788740700,"open":5915824.102981043,"high":5923934.760435469,"low":5909785.68217146,"close":5915868.930190166},{"time":1788740760,"open":5915868.930190166,"high":5926148.846458531,"low":5910352.681064032,"close":5917129.129371719},{"time":1788740820,"open":5917129.129371719,"high":5927624.903807238,"low":5913366.509924727,"close":5918575.08022073},{"time":1788740880,"open":5918575.08022073,"high":5925927.437856224,"low":5912034.108745487,"close":5918154.63544046},{"time":1788740940,"open":5918154.63544046,"high":5926075.043591095,"low":5913014.314440168,"close":5918413.426523852},{"time":1788741000,"open":5918415.851423403,"high":5929693.813615799,"low":5913824.345828783,"close":5920033.953408033},{"time":1788741060,"open":5920033.953408033,"high":5932719.732420431,"low":5915408.1377629815,"close":5922469.113068536},{"time":1788741120,"open":5922469.113068536,"high":5929546.207820451,"low":5912959.103459048,"close":5920017.5393616455},{"time":1788741180,"open":5920017.5393616455,"high":5927479.726685579,"low":5911179.294122843,"close":5918176.669962226},{"time":1788741240,"open":5918176.669962226,"high":5923346.764415836,"low":5907932.193885189,"close":5914966.229392955},{"time":1788741300,"open":5906718.440871869,"high":5916192.789945201,"low":5900410.399148944,"close":5908169.33154333},{"time":1788741360,"open":5908169.33154333,"high":5915897.989995532,"low":5902746.144199729,"close":5908231.979905949},{"time":1788741420,"open":5908231.979905949,"high":5915308.390096192,"low":5901359.528156491,"close":5906882.8636925705},{"time":1788741480,"open":5906882.8636925705,"high":5913171.090461087,"low":5898512.144819118,"close":5904879.653209352},{"time":1788741540,"open":5904879.653209352,"high":5915013.590146523,"low":5898825.403759881,"close":5905182.920763534},{"time":1788741600,"open":5905185.149817396,"high":5913984.022697886,"low":5899131.631446994,"close":5905885.3432282},{"time":1788741660,"open":5905885.3432282,"high":5912288.92234743,"low":5897836.170185666,"close":5903828.833019002},{"time":1788741720,"open":5903828.833019002,"high":5915015.8229112085,"low":5899528.052235135,"close":5905480.375168325},{"time":1788741780,"open":5905480.375168325,"high":5914721.022850259,"low":5899722.08926073,"close":5904741.694197348},{"time":1788741840,"open":5904741.694197348,"high":5913984.022697886,"low":5900504.74804995,"close":5906022.387882183},{"time":1788741900,"open":5906374.510618269,"high":5916031.821528269,"low":5899858.809486932,"close":5903767.167346091},{"time":1788741960,"open":5903767.167346091,"high":5914705.142160814,"low":5898064.230728404,"close":5906205.07891534},{"time":1788742020,"open":5906205.07891534,"high":5916031.821528269,"low":5897085.154269931,"close":5904363.162456108},{"time":1788742080,"open":5904363.162456108,"high":5915589.595072451,"low":5899764.532360806,"close":5906910.392582715},{"time":1788742140,"open":5906910.392582715,"high":5914999.959798026,"low":5899668.010467207,"close":5906132.394257096},{"time":1788742200,"open":5906134.431442582,"high":5913675.320217114,"low":5899218.350620283,"close":5903323.4899929715},{"time":1788742260,"open":5903323.4899929715,"high":5916728.079702687,"low":5899845.70510531,"close":5905437.649674527},{"time":1788742320,"open":5905437.649674527,"high":5915886.453258885,"low":5901274.510095698,"close":5907190.836206566},{"time":1788742380,"open":5907190.836206566,"high":5917065.724214496,"low":5900077.210010966,"close":5908361.008441611},{"time":1788742440,"open":5908361.008441611,"high":5914412.364564371,"low":5899785.816091679,"close":5902998.318213779},{"time":1788742500,"open":5903000.108997235,"high":5916404.179151792,"low":5901287.62013134,"close":5905871.563242616},{"time":1788742560,"open":5905871.563242616,"high":5915372.316752598,"low":5900000.739794595,"close":5904226.451214423},{"time":1788742620,"open":5904226.451214423,"high":5913382.2964112945,"low":5895671.9834739175,"close":5902681.253581678},{"time":1788742680,"open":5902681.253581678,"high":5910728.935956223,"low":5895332.009998096,"close":5902153.773596032},{"time":1788742740,"open":5902153.773596032,"high":5914561.567724659,"low":5897423.5045318855,"close":5904664.094989768},{"time":1788742800,"open":5904666.211392959,"high":5915153.323543417,"low":5899502.505102238,"close":5906052.643071443},{"time":1788742860,"open":5906052.643071443,"high":5913826.64284036,"low":5897257.44729015,"close":5904929.032536743},{"time":1788742920,"open":5904929.032536743,"high":5926315.224479005,"low":5901631.117413268,"close":5909377.564221217},{"time":1788742980,"open":5909377.564221217,"high":5920533.750839145,"low":5903027.235650583,"close":5911012.490496228},{"time":1788743040,"open":5911012.490496228,"high":5919354.479103095,"low":5905682.568276111,"close":5911687.711312896},{"time":1788743100,"open":5920996.91948515,"high":5929783.068433004,"low":5905652.608072112,"close":5918406.17049361},{"time":1788743160,"open":5918406.17049361,"high":5921958.090464776,"low":5907322.315426432,"close":5913320.761344282},{"time":1788743220,"open":5913320.761344282,"high":5918562.345308753,"low":5903206.084151529,"close":5909685.892702709},{"time":1788743280,"open":5909685.892702709,"high":5917602.678199441,"low":5901469.5900759725,"close":5908163.173420205},{"time":1788743340,"open":5908163.173420205,"high":5914133.112496547,"low":5899243.136441357,"close":5905443.224724256},{"time":1788743400,"open":5905445.112647952,"high":5911182.180379535,"low":5897524.121288218,"close":5903286.150060437},{"time":1788743460,"open":5903286.150060437,"high":5916497.26145337,"low":5898695.867431387,"close":5906014.145424062},{"time":1788743520,"open":5906014.145424062,"high":5915242.311755381,"low":5897515.230204497,"close":5905585.415924335},{"time":1788743580,"open":5905585.415924335,"high":5911625.103802354,"low":5896338.200040054,"close":5902656.341081046},{"time":1788743640,"open":5902656.341081046,"high":5910148.6923929555,"low":5896584.057424493,"close":5902078.71879873},{"time":1788743700,"open":5901183.267864554,"high":5910580.585769645,"low":5890042.550364454,"close":5898581.711730433},{"time":1788743760,"open":5898581.711730433,"high":5908360.130439943,"low":5890138.703707424,"close":5897160.784539303},{"time":1788743820,"open":5897160.784539303,"high":5911244.870104764,"low":5894065.310202328,"close":5901159.693881897},{"time":1788743880,"open":5901159.693881897,"high":5916254.7667427175,"low":5894583.049715224,"close":5903067.80171719},{"time":1788743940,"open":5903067.80171719,"high":5912425.820033862,"low":5885987.30349616,"close":5902250.906188626},{"time":1788744000,"open":5902252.432123258,"high":5905267.837802918,"low":5889799.703571092,"close":5896932.443931076},{"time":1788744060,"open":5896932.443931076,"high":5906227.359868379,"low":5889740.61113573,"close":5896866.421241654},{"time":1788744120,"open":5896866.421241654,"high":5907703.547661399,"low":5893873.874587897,"close":5899148.991242127},{"time":1788744180,"open":5899148.991242127,"high":5908515.4509475585,"low":5893772.804564907,"close":5899677.719762929},{"time":1788744240,"open":5899677.719762929,"high":5906744.025595936,"low":5892535.39261265,"close":5897746.356802181},{"time":1788744300,"open":5888874.942732639,"high":5896016.618064713,"low":5880975.377818643,"close":5887038.493684155},{"time":1788744360,"open":5887038.493684155,"high":5893289.778549845,"low":5880071.243319119,"close":5885054.235196575},{"time":1788744420,"open":5885054.235196575,"high":5894616.349124646,"low":5880539.484146412,"close":5885313.331738088},{"time":1788744480,"open":5885313.331738088,"high":5898006.473926913,"low":5882280.456909205,"close":5888229.552171225},{"time":1788744540,"open":5888229.552171225,"high":5898448.664118513,"low":5884002.26269772,"close":5889811.182586051},{"time":1788744600,"open":5889812.90067303,"high":5896607.925055967,"low":5882115.345575632,"close":5887725.406765853},{"time":1788744660,"open":5887725.406765853,"high":5897271.210536851,"low":5882396.452248106,"close":5888216.59451123},{"time":1788744720,"open":5888216.59451123,"high":5898081.892791264,"low":5884218.596430561,"close":5890012.403281143},{"time":1788744780,"open":5890012.403281143,"high":5901987.907289801,"low":5886491.076934438,"close":5893180.125220515},{"time":1788744840,"open":5893180.125220515,"high":5900440.241167739,"low":5887077.237414085,"close":5892222.682105601},{"time":1788744900,"open":5892524.096085398,"high":5900742.075513045,"low":5886880.4265156,"close":5892451.023403967},{"time":1788744960,"open":5892451.023403967,"high":5899341.734534369,"low":5885582.149448121,"close":5890845.256376891},{"time":1788745020,"open":5890845.256376891,"high":5899489.138847914,"low":5886258.663140198,"close":5890899.389171226},{"time":1788745080,"open":5890899.389171226,"high":5899194.330220824,"low":5885394.8882725155,"close":5890331.105701563},{"time":1788745140,"open":5890331.105701563,"high":5896246.243949927,"low":5882745.943078514,"close":5888466.057452705},{"time":1788745200,"open":5888467.839736219,"high":5895732.113334738,"low":5882576.78044427,"close":5887837.03380601},{"time":1788745260,"open":5887837.03380601,"high":5895142.495902097,"low":5879705.562357801,"close":5885543.670518034},{"time":1788745320,"open":5885543.670518034,"high":5893594.750141414,"low":5880135.45846559,"close":5885231.587198299},{"time":1788745380,"open":5885231.587198299,"high":5893815.856678654,"low":5879097.992664546,"close":5884650.027830558},{"time":1788745440,"open":5884650.027830558,"high":5892268.110917972,"low":5879552.846226632,"close":5884469.79541305},{"time":1788745500,"open":5883325.568114186,"high":5895027.823179922,"low":5879524.4798968155,"close":5884994.412268388},{"time":1788745560,"open":5884994.412268388,"high":5893111.939137389,"low":5879988.693229896,"close":5885176.516911656},{"time":1788745620,"open":5885176.516911656,"high":5893996.193310866,"low":5881124.383465787,"close":5886086.943496815},{"time":1788745680,"open":5886086.943496815,"high":5893848.817615286,"low":5877792.597058789,"close":5883990.514162103},{"time":1788745740,"open":5883990.514162103,"high":5893480.378376338,"low":5879161.4293731665,"close":5884230.540823038},{"time":1788745800,"open":5884232.188730812,"high":5892597.774453457,"low":5879813.162966735,"close":5884613.754670025},{"time":1788745860,"open":5884613.754670025,"high":5894366.283295691,"low":5880961.846790329,"close":5885972.78927036},{"time":1788745920,"open":5885972.78927036,"high":5895176.849848381,"low":5882388.556436937,"close":5886237.220499578},{"time":1788745980,"open":5886237.220499578,"high":5896503.231480056,"low":5882493.382193669,"close":5886909.505986633},{"time":1788746040,"open":5886909.505986633,"high":5897166.422295894,"low":5884565.959093521,"close":5889221.889933868},{"time":1788746100,"open":5889223.831312283,"high":5899747.442538334,"low":5885214.730757726,"close":5891333.092953845},{"time":1788746160,"open":5891333.092953845,"high":5899894.818323769,"low":5886021.2737667225,"close":5889810.2780144345},{"time":1788746220,"open":5889810.2780144345,"high":5897684.181542242,"low":5886237.26247641,"close":5890162.119726747},{"time":1788746280,"open":5890162.119726747,"high":5897463.11786409,"low":5885402.5354558425,"close":5889905.586303774},{"time":1788746340,"open":5889905.586303774,"high":5896357.799473327,"low":5885264.3407554785,"close":5889262.343556578},{"time":1788746400,"open":5889264.223414421,"high":5896875.497009716,"low":5884510.85070665,"close":5888730.553447848},{"time":1788746460,"open":5888730.553447848,"high":5897317.624507149,"low":5884702.398606855,"close":5889229.586189631},{"time":1788746520,"open":5889229.586189631,"high":5896580.745344761,"low":5883837.228028821,"close":5888546.863515298},{"time":1788746580,"open":5888546.863515298,"high":5895843.866182373,"low":5882927.41539469,"close":5887902.459468036},{"time":1788746640,"open":5887902.459468036,"high":5894517.483690075,"low":5882471.957595774,"close":5886969.900139861},{"time":1788746700,"open":5886573.045014122,"high":5893604.339121872,"low":5879465.448059029,"close":5885188.42681296},{"time":1788746760,"open":5885188.42681296,"high":5891909.631300505,"low":5879290.614008786,"close":5884469.656338616},{"time":1788746820,"open":5884469.656338616,"high":5890657.0211716695,"low":5875805.974711477,"close":5880953.989254228},{"time":1788746880,"open":5880953.989254228,"high":5889920.191684119,"low":5877011.842450472,"close":5881535.955787034},{"time":1788746940,"open":5881535.955787034,"high":5889625.459889099,"low":5875830.2247325,"close":5881117.9248494515},{"time":1788747000,"open":5881119.50953446,"high":5888227.070462914,"low":5875879.365268598,"close":5880268.3887462625},{"time":1788747060,"open":5880268.3887462625,"high":5889700.729835097,"low":5876934.811917591,"close":5881452.710618031},{"time":1788747120,"open":5881452.710618031,"high":5889700.729835097,"low":5876769.692149307,"close":5881438.614251693},{"time":1788747180,"open":5881438.614251693,"high":5890069.144678143,"low":5875780.490861936,"close":5881106.386286606},{"time":1788747240,"open":5881106.386286606,"high":5889553.363897879,"low":5874880.75274901,"close":5880509.911867698},{"time":1788747300,"open":5881458.055068538,"high":5893082.284928986,"low":5879120.703487681,"close":5883455.360881978},{"time":1788747360,"open":5883455.360881978,"high":5892492.726138007,"low":5879078.6220881725,"close":5883829.400111167},{"time":1788747420,"open":5883829.400111167,"high":5894924.6561507955,"low":5881237.643277325,"close":5886174.739756052},{"time":1788747480,"open":5886174.739756052,"high":5897872.450105691,"low":5881779.649625682,"close":5887878.068645154},{"time":1788747540,"open":5887878.068645154,"high":5898683.093443288,"low":5884748.5657002,"close":5890376.130517628},{"time":1788747600,"open":5890378.043682924,"high":5900748.465745271,"low":5887405.357447246,"close":5892485.339690083},{"time":1788747660,"open":5892485.339690083,"high":5900085.211889998,"low":5887591.859224598,"close":5892436.349270213},{"time":1788747720,"open":5892436.349270213,"high":5898169.145196987,"low":5886383.127501066,"close":5891045.245166322},{"time":1788747780,"open":5891045.245166322,"high":5897726.975960139,"low":5885528.845462353,"close":5890008.065459787},{"time":1788747840,"open":5890008.065459787,"high":5899790.432398766,"low":5885576.794428081,"close":5891019.569744099},{"time":1788747900,"open":5882471.591930114,"high":5891671.255542798,"low":5879352.184734791,"close":5884062.961744903},{"time":1788747960,"open":5884062.961744903,"high":5893510.954047583,"low":5881034.980661004,"close":5884996.956050117},{"time":1788748020,"open":5884996.956050117,"high":5893290.190227008,"low":5880636.6678219605,"close":5885366.214840401},{"time":1788748080,"open":5885366.214840401,"high":5895645.004313133,"low":5882724.661846924,"close":5886722.028609161},{"time":1788748140,"open":5886722.028609161,"high":5897631.878698301,"low":5883631.96900853,"close":5888475.526111071},{"time":1788748200,"open":5888477.3593011005,"high":5897192.186960266,"low":5883879.458926529,"close":5888824.09496934},{"time":1788748260,"open":5888824.09496934,"high":5897339.362886467,"low":5884499.760374745,"close":5889593.254838334},{"time":1788748320,"open":5889593.254838334,"high":5895131.723993448,"low":5883951.219555595,"close":5888038.842673067},{"time":1788748380,"open":5888038.842673067,"high":5894616.608251743,"low":5882787.099358622,"close":5887477.118783585},{"time":1788748440,"open":5887477.118783585,"high":5894395.8443624405,"low":5882982.702787603,"close":5887115.997159246},{"time":1788748500,"open":5887293.628972836,"high":5910004.656921372,"low":5883568.653662299,"close":5890318.394265674},{"time":1788748560,"open":5890318.394265674,"high":5905832.993901378,"low":5888798.002153642,"close":5895122.448388562},{"time":1788748620,"open":5895122.448388562,"high":5904066.829498133,"low":5890243.700624422,"close":5895433.737666141},{"time":1788748680,"open":5895433.737666141,"high":5922704.912339949,"low":5893756.154653089,"close":5903266.851095965},{"time":1788748740,"open":5903266.851095965,"high":5922979.506649549,"low":5902589.002466769,"close":5911534.477946387},{"time":1788748800,"open":5911536.071887545,"high":5925556.760792538,"low":5903569.006376532,"close":5912078.145737846},{"time":1788748860,"open":5912078.145737846,"high":5922245.20164355,"low":5905786.339626161,"close":5911914.126466989},{"time":1788748920,"open":5911914.126466989,"high":5918933.642494561,"low":5905825.724939427,"close":5910596.285760495},{"time":1788748980,"open":5910596.285760495,"high":5916137.21476875,"low":5902080.503753103,"close":5906964.529319909},{"time":1788749040,"open":5906964.529319909,"high":5913929.508669424,"low":5900375.187317007,"close":5905106.271662012},{"time":1788749100,"open":5905313.877051337,"high":5913033.532398904,"low":5898222.137028176,"close":5904037.360561015},{"time":1788749160,"open":5904037.360561015,"high":5914578.980999745,"low":5899874.38372216,"close":5905041.138143412},{"time":1788749220,"open":5905041.138143412,"high":5913475.089142001,"low":5900276.900126694,"close":5904555.3953942945},{"time":1788749280,"open":5904555.3953942945,"high":5912076.826122193,"low":5898953.685333478,"close":5903843.891742243},{"time":1788749340,"open":5903843.891742243,"high":5913916.645885099,"low":5899582.454765841,"close":5903877.2322567785},{"time":1788749400,"open":5903879.10713332,"high":5913035.410183184,"low":5898906.6169010475,"close":5903680.478453879},{"time":1788749460,"open":5903680.478453879,"high":5911931.5179748805,"low":5899019.946657747,"close":5903145.410669692},{"time":1788749520,"open":5903145.410669692,"high":5910091.697627708,"low":5896761.61128529,"close":5901228.316330538},{"time":1788749580,"open":5901228.316330538,"high":5907368.763513894,"low":5893697.221310221,"close":5898877.120573029},{"time":1788749640,"open":5898877.120573029,"high":5904645.829400079,"low":5889891.99566443,"close":5895273.188825672},{"time":1788749700,"open":5895274.825747738,"high":5902292.498226339,"low":5888160.842683503,"close":5892679.643160474},{"time":1788749760,"open":5892679.643160474,"high":5903543.576409798,"low":5887124.919029033,"close":5892405.734434443},{"time":1788749820,"open":5892405.734434443,"high":5898760.042178922,"low":5878465.951771654,"close":5886053.735394269},{"time":1788749880,"open":5886053.735394269,"high":5890296.866231988,"low":5874901.566320701,"close":5881114.050421783},{"time":1788749940,"open":5881114.050421783,"high":5888089.081202353,"low":5869896.02464182,"close":5876338.304420183},{"time":1788750000,"open":5876340.453659902,"high":5885441.891735312,"low":5869708.067647659,"close":5874399.609440529},{"time":1788750060,"open":5874399.609440529,"high":5886251.413208922,"low":5868333.753191598,"close":5873914.038371295},{"time":1788750120,"open":5873914.038371295,"high":5891697.284940487,"low":5873914.038371295,"close":5880575.417736781},{"time":1788750180,"open":5880575.417736781,"high":5892506.806414098,"low":5879041.7834813325,"close":5883673.193135016},{"time":1788750240,"open":5883673.193135016,"high":5892433.213552861,"low":5877848.936496814,"close":5882639.480537297},{"time":1788750300,"open":5888314.4739971515,"high":5897896.663476292,"low":5883142.982784768,"close":5888379.47741894},{"time":1788750360,"open":5888379.47741894,"high":5895539.420071169,"low":5881286.704730572,"close":5886740.680320576},{"time":1788750420,"open":5886740.680320576,"high":5893550.495948095,"low":5878259.62075826,"close":5884428.839653612},{"time":1788750480,"open":5884428.839653612,"high":5889793.639271179,"low":5873770.139333973,"close":5879234.110968272},{"time":1788750540,"open":5879234.110968272,"high":5888541.353712207,"low":5873131.165001692,"close":5878361.037394344},{"time":1788750600,"open":5878363.001557177,"high":5887070.043656159,"low":5873458.675492317,"close":5878315.780382027},{"time":1788750660,"open":5878315.780382027,"high":5887291.03529923,"low":5873890.147558383,"close":5878644.282101292},{"time":1788750720,"open":5878644.282101292,"high":5886259.740964898,"low":5872267.9265228985,"close":5876428.5742931375},{"time":1788750780,"open":5876428.5742931375,"high":5885596.766035683,"low":5870513.294350234,"close":5876694.188067774},{"time":1788750840,"open":5876694.188067774,"high":5885228.446630565,"low":5872053.834916421,"close":5876394.85691255},{"time":1788750900,"open":5879800.444609188,"high":5888639.153718461,"low":5875418.88831658,"close":5879937.914972271},{"time":1788750960,"open":5879937.914972271,"high":5889228.8062941525,"low":5875254.216468785,"close":5880523.632301357},{"time":1788751020,"open":5880523.632301357,"high":5886427.956559617,"low":5873262.624143031,"close":5878157.347253808},{"time":1788751080,"open":5878157.347253808,"high":5889671.045725922,"low":5872938.767221138,"close":5876050.646984353},{"time":1788751140,"open":5876050.646984353,"high":5889892.165441806,"low":5876050.646984353,"close":5881152.144891057},{"time":1788751200,"open":5881153.877070488,"high":5890483.552944804,"low":5877925.266724475,"close":5881976.371353416},{"time":1788751260,"open":5881976.371353416,"high":5891073.205694166,"low":5879370.091297274,"close":5882822.663361687},{"time":1788751320,"open":5882822.663361687,"high":5890557.259538474,"low":5878126.892513717,"close":5882278.326422034},{"time":1788751380,"open":5882278.326422034,"high":5891294.325475177,"low":5878486.248776366,"close":5882986.417803067},{"time":1788751440,"open":5882986.417803067,"high":5890557.259538474,"low":5875865.778864919,"close":5881365.873682201},{"time":1788751500,"open":5887808.7733152965,"high":5894575.245982653,"low":5879015.096164679,"close":5884393.82987973},{"time":1788751560,"open":5884393.82987973,"high":5895091.757345368,"low":5878189.1305679,"close":5882895.486013548},{"time":1788751620,"open":5882895.486013548,"high":5893468.435919692,"low":5880307.3156246375,"close":5885100.606483556},{"time":1788751680,"open":5885100.606483556,"high":5892656.775206854,"low":5878871.911098666,"close":5883539.980458029},{"time":1788751740,"open":5883539.980458029,"high":5890148.005730807,"low":5878313.555105523,"close":5882793.857621307},{"time":1788751800,"open":5882793.9602743685,"high":5892435.516015566,"low":5878236.729433601,"close":5883344.0090072695},{"time":1788751860,"open":5883344.0090072695,"high":5892656.878032021,"low":5876726.73962505,"close":5882972.723752162},{"time":1788751920,"open":5882972.723752162,"high":5889336.447785196,"low":5876818.53482003,"close":5880362.392738323},{"time":1788751980,"open":5880362.392738323,"high":5892878.240048476,"low":5878564.474986614,"close":5883163.785709543},{"time":1788752040,"open":5883163.785709543,"high":5891476.280610927,"low":5879323.675167704,"close":5883165.831022289},{"time":1788752100,"open":5883264.948787283,"high":5892165.847043534,"low":5877342.620241199,"close":5882055.233406755},{"time":1788752160,"open":5882055.233406755,"high":5890247.3439124515,"low":5876663.003921027,"close":5881048.879330151},{"time":1788752220,"open":5881048.879330151,"high":5889288.092346911,"low":5875359.11268637,"close":5880034.994427229},{"time":1788752280,"open":5880034.994427229,"high":5886853.069142077,"low":5875396.982791416,"close":5878900.275061111},{"time":1788752340,"open":5878900.275061111,"high":5893389.500858477,"low":5874304.369859908,"close":5878622.917291988},{"time":1788752400,"open":5878622.744277751,"high":5886115.0100876875,"low":5873502.250040575,"close":5877593.455073666},{"time":1788752460,"open":5877593.455073666,"high":5893360.141163208,"low":5868517.269957941,"close":5873840.370006482},{"time":1788752520,"open":5873840.370006482,"high":5885081.969970586,"low":5869999.279107004,"close":5874473.72227816},{"time":1788752580,"open":5874473.72227816,"high":5885303.335709965,"low":5870842.270384395,"close":5875583.219856259},{"time":1788752640,"open":5875583.219856259,"high":5885967.432928102,"low":5871995.884512546,"close":5876338.2347822655},{"time":1788752700,"open":5876535.952306394,"high":5885796.519127356,"low":5872450.416846448,"close":5876795.89851336},{"time":1788752760,"open":5876795.89851336,"high":5884689.65318968,"low":5872495.690317005,"close":5876652.682088358},{"time":1788752820,"open":5876652.682088358,"high":5885427.563814797,"low":5872885.084842497,"close":5876788.114248198},{"time":1788752880,"open":5876788.114248198,"high":5885279.9816897735,"low":5873041.636751425,"close":5876818.51952729},{"time":1788752940,"open":5876818.51952729,"high":5884099.324689585,"low":5872769.85558984,"close":5875983.630968438},{"time":1788753000,"open":5875983.91189309,"high":5884099.6060022395,"low":5870846.044106495,"close":5874940.222264134},{"time":1788753060,"open":5874940.222264134,"high":5884320.9792003585,"low":5872019.985571051,"close":5876002.6618317375},{"time":1788753120,"open":5876002.6618317375,"high":5883140.322143724,"low":5870292.395765819,"close":5874560.654637256},{"time":1788753180,"open":5874560.654637256,"high":5881812.08295501,"low":5867351.820165191,"close":5870735.096801615},{"time":1788753240,"open":5870735.096801615,"high":5885575.427323033,"low":5869377.507935328,"close":5874382.787554014},{"time":1788753300,"open":5873294.324227924,"high":5885443.9962277245,"low":5870693.579704657,"close":5875203.008212866},{"time":1788753360,"open":5875203.008212866,"high":5885960.437980869,"low":5872257.903645649,"close":5876966.998583748},{"time":1788753420,"open":5876966.998583748,"high":5886698.211913932,"low":5870390.284973822,"close":5875811.766740615},{"time":1788753480,"open":5875811.766740615,"high":5886550.65712732,"low":5868285.838254856,"close":5875567.098676568},{"time":1788753540,"open":5875567.098676568,"high":5881533.794382487,"low":5867123.466734482,"close":5871807.609764481},{"time":1788753600,"open":5871807.699051756,"high":5881828.993395373,"low":5866008.283774607,"close":5869351.53360602},{"time":1788753660,"open":5869351.53360602,"high":5884484.979594789,"low":5869172.367696375,"close":5874358.330986243},{"time":1788753720,"open":5874358.330986243,"high":5883747.205650507,"low":5868542.916812005,"close":5873405.64645258},{"time":1788753780,"open":5873405.64645258,"high":5882419.212550799,"low":5867348.594578724,"close":5871643.594526977},{"time":1788753840,"open":5871643.594526977,"high":5882714.322128512,"low":5867845.124112213,"close":5872296.949980967},{"time":1788753900,"open":5870022.68913385,"high":5880657.273238995,"low":5866679.325617164,"close":5871087.12816386},{"time":1788753960,"open":5871087.12816386,"high":5879403.543274422,"low":5866955.571505317,"close":5870682.7762130955},{"time":1788754020,"open":5870682.7762130955,"high":5881173.514989113,"low":5866732.70281298,"close":5870600.470064706},{"time":1788754080,"open":5870600.470064706,"high":5881321.012632004,"low":5868998.923495239,"close":5872587.78499437},{"time":1788754140,"open":5872587.78499437,"high":5881321.012632004,"low":5868380.804668301,"close":5872448.053039791},{"time":1788754200,"open":5872448.012810591,"high":5880657.232953558,"low":5867796.3571362505,"close":5872328.985951767},{"time":1788754260,"open":5872328.985951767,"high":5879108.507713812,"low":5867459.945310452,"close":5871232.8223440945},{"time":1788754320,"open":5871232.8223440945,"high":5878739.763609111,"low":5863510.725511152,"close":5868905.451163575},{"time":1788754380,"open":5868905.451163575,"high":5878149.77304159,"low":5862558.505116425,"close":5865519.844576008},{"time":1788754440,"open":5865519.844576008,"high":5883164.692865526,"low":5865519.844576008,"close":5870321.511023752},{"time":1788754500,"open":5871161.699665088,"high":5885334.388456871,"low":5871161.699665088,"close":5875341.202629595},{"time":1788754560,"open":5875341.202629595,"high":5885186.869704419,"low":5868951.708341081,"close":5874409.958621463},{"time":1788754620,"open":5874409.958621463,"high":5882974.088417636,"low":5868952.1553013725,"close":5873158.475311208},{"time":1788754680,"open":5873158.475311208,"high":5882826.569665183,"low":5872437.500727417,"close":5873090.047974928},{"time":1788754740,"open":5873090.047974928,"high":5884891.832199515,"low":5871097.723878349,"close":5875486.173917478},{"time":1788754800,"open":5875488.280831214,"high":5885115.22069409,"low":5873526.901187784,"close":5877004.764970015},{"time":1788754860,"open":5877004.764970015,"high":5885115.22069409,"low":5872946.218197257,"close":5876306.4966251},{"time":1788754920,"open":5876306.4966251,"high":5885115.22069409,"low":5872948.691257476,"close":5876529.321032088},{"time":1788754980,"open":5876529.321032088,"high":5885115.22069409,"low":5873558.166614035,"close":5876603.396691193},{"time":1788755040,"open":5876603.396691193,"high":5885115.22069409,"low":5871927.972553762,"close":5875052.586512885},{"time":1788755100,"open":5877969.973175634,"high":5887373.43991353,"low":5874388.921946797,"close":5878848.093216032},{"time":1788755160,"open":5878848.093216032,"high":5879395.351160988,"low":5874767.891635642,"close":5878014.35555162},{"time":1788755220,"open":5878014.35555162,"high":5887521.031972591,"low":5874596.161660406,"close":5878607.297196218},{"time":1788755280,"open":5878607.297196218,"high":5887447.23594306,"low":5871318.898586097,"close":5877022.84843299},{"time":1788755340,"open":5877022.84843299,"high":5884790.578879963,"low":5870219.488161982,"close":5874794.445723714},{"time":1788755400,"open":5874796.440728364,"high":5883021.471968994,"low":5868233.491679397,"close":5873651.582160699},{"time":1788755460,"open":5873651.582160699,"high":5883095.268023584,"low":5868326.43961127,"close":5873325.970798875},{"time":1788755520,"open":5873325.970798875,"high":5882947.675914403,"low":5870194.490800167,"close":5873823.6804940505},{"time":1788755580,"open":5873823.6804940505,"high":5884276.004897036,"low":5870404.318221137,"close":5875108.253291664},{"time":1788755640,"open":5875108.253291664,"high":5884128.412787854,"low":5868620.60946451,"close":5872692.874088892},{"time":1788755700,"open":5871552.757466871,"high":5881510.441527378,"low":5864180.696434138,"close":5869872.139420949},{"time":1788755760,"open":5869872.139420949,"high":5880551.279064355,"low":5866591.519594633,"close":5871792.721466621},{"time":1788755820,"open":5871792.721466621,"high":5883059.857813799,"low":5868872.134303331,"close":5873714.083973452},{"time":1788755880,"open":5873714.083973452,"high":5883428.766453424,"low":5869614.727061616,"close":5874184.930529813},{"time":1788755940,"open":5874184.930529813,"high":5882395.822262475,"low":5870072.4215768855,"close":5873683.438779676},{"time":1788756000,"open":5873685.517436284,"high":5884094.884345157,"low":5868112.877626565,"close":5873318.418899535},{"time":1788756060,"open":5873318.418899535,"high":5883283.285050764,"low":5870008.97532413,"close":5874029.108037217},{"time":1788756120,"open":5874029.108037217,"high":5882250.340494265,"low":5870326.50721867,"close":5874060.188943652},{"time":1788756180,"open":5874060.188943652,"high":5883799.757329014,"low":5871086.149513772,"close":5874888.558051867},{"time":1788756240,"open":5874888.558051867,"high":5885939.428196048,"low":5873552.843136548,"close":5877519.064406014},{"time":1788756300,"open":5877864.47924566,"high":5887244.557061835,"low":5874542.054028577,"close":5878554.315339837},{"time":1788756360,"open":5878554.315339837,"high":5888203.776233162,"low":5873656.805472097,"close":5878622.5920850905},{"time":1788756420,"open":5878622.5920850905,"high":5887392.129242039,"low":5875233.952550263,"close":5879353.295699848},{"time":1788756480,"open":5879353.295699848,"high":5887761.0596925495,"low":5875347.934220789,"close":5878928.557572642},{"time":1788756540,"open":5878928.557572642,"high":5889605.711945101,"low":5876495.693856762,"close":5879552.428658512},{"time":1788756600,"open":5879554.116738681,"high":5886803.530682773,"low":5875090.714599222,"close":5878826.183485176},{"time":1788756660,"open":5878826.183485176,"high":5888205.466797222,"low":5875201.487390349,"close":5879095.03423588},{"time":1788756720,"open":5879095.03423588,"high":5886287.027903765,"low":5873208.742913966,"close":5876689.851948548},{"time":1788756780,"open":5876689.851948548,"high":5885770.525124758,"low":5874440.032111989,"close":5877695.898820765},{"time":1788756840,"open":5877695.898820765,"high":5885254.022345751,"low":5871733.055227766,"close":5876058.320744563},{"time":1788756900,"open":5873028.078435985,"high":5885685.196712241,"low":5869827.043804401,"close":5875560.943202271},{"time":1788756960,"open":5875560.943202271,"high":5884136.487445864,"low":5870321.303557924,"close":5874580.8227664875},{"time":1788757020,"open":5874580.8227664875,"high":5885758.944772543,"low":5872013.106411713,"close":5876454.680756848},{"time":1788757080,"open":5876454.680756848,"high":5886791.417616795,"low":5874106.269368663,"close":5877647.919354396},{"time":1788757140,"open":5877647.919354396,"high":5885832.692832847,"low":5874510.297396123,"close":5877971.352747196},{"time":1788757200,"open":5877972.972298056,"high":5887014.283839706,"low":5873176.101198027,"close":5877082.153405901},{"time":1788757260,"open":5877082.153405901,"high":5887751.76464594,"low":5874412.536956916,"close":5877960.759403158},{"time":1788757320,"open":5877960.759403158,"high":5887678.016565316,"low":5873979.867709386,"close":5879194.070169065},{"time":1788757380,"open":5879194.070169065,"high":5887088.03192033,"low":5873862.909313078,"close":5878113.92605667},{"time":1788757440,"open":5878113.92605667,"high":5888710.489694044,"low":5874706.519021281,"close":5878788.808163241},{"time":1788757500,"open":5876352.281678614,"high":5888702.529056364,"low":5873099.6332705645,"close":5878324.046605478},{"time":1788757560,"open":5878324.046605478,"high":5887007.026212565,"low":5872460.756554753,"close":5877948.3262326345},{"time":1788757620,"open":5877948.3262326345,"high":5884500.630704341,"low":5872362.262353322,"close":5876527.473621427},{"time":1788757680,"open":5876527.473621427,"high":5883099.997920334,"low":5872316.401167099,"close":5875374.021329511},{"time":1788757740,"open":5875374.021329511,"high":5886196.13354814,"low":5871366.615940874,"close":5875834.251024353},{"time":1788757800,"open":5875836.397366335,"high":5885313.673172634,"low":5871629.591183023,"close":5876156.1998937605},{"time":1788757860,"open":5876156.1998937605,"high":5884429.0626701275,"low":5870506.253582197,"close":5874356.993382161},{"time":1788757920,"open":5874356.993382161,"high":5882143.818871987,"low":5867802.007637808,"close":5872101.703818493},{"time":1788757980,"open":5872101.703818493,"high":5885829.695965762,"low":5868244.772102803,"close":5874687.085457946},{"time":1788758040,"open":5874687.085457946,"high":5887525.199428899,"low":5874647.910054111,"close":5879117.930547575},{"time":1788758100,"open":5886088.932481432,"high":5903919.94175215,"low":5881118.495259157,"close":5888117.938571974},{"time":1788758160,"open":5888117.938571974,"high":5898048.807669995,"low":5885781.987412235,"close":5889771.133019431},{"time":1788758220,"open":5889771.133019431,"high":5900262.956182523,"low":5886086.475669525,"close":5890857.64897059},{"time":1788758280,"open":5890857.64897059,"high":5902919.934397555,"low":5887568.765097148,"close":5892435.37872074},{"time":1788758340,"open":5892435.37872074,"high":5899377.296777512,"low":5886777.166541262,"close":5890660.746368221},{"time":1788758400,"open":5890662.880263204,"high":5899084.213921456,"low":5885446.218790735,"close":5889950.007620002},{"time":1788758460,"open":5889950.007620002,"high":5898050.944241308,"low":5885384.462830345,"close":5889628.016007958},{"time":1788758520,"open":5889628.016007958,"high":5900117.483601604,"low":5885695.542391826,"close":5890773.450882175},{"time":1788758580,"open":5890773.450882175,"high":5901003.143327446,"low":5887566.898686411,"close":5891964.222455391},{"time":1788758640,"open":5891964.222455391,"high":5902774.462779129,"low":5889396.539312169,"close":5893983.209726655},{"time":1788758700,"open":5897873.556301062,"high":5909033.93021167,"low":5893876.92391059,"close":5899207.82504793},{"time":1788758760,"open":5899207.82504793,"high":5907261.441593684,"low":5893354.828011572,"close":5898103.141398327},{"time":1788758820,"open":5898103.141398327,"high":5904971.977128785,"low":5891670.6414133,"close":5896154.507545302},{"time":1788758880,"open":5896154.507545302,"high":5904750.416051537,"low":5890567.043456468,"close":5895644.619961098},{"time":1788758940,"open":5895644.619961098,"high":5904602.708666705,"low":5891827.060685849,"close":5896045.213940529},{"time":1788759000,"open":5896047.021293224,"high":5903349.0054866485,"low":5889901.69242492,"close":5894943.202157361},{"time":1788759060,"open":5894943.202157361,"high":5904678.372357638,"low":5891598.410295247,"close":5895955.3561321255},{"time":1788759120,"open":5895955.3561321255,"high":5903570.5666318135,"low":5891325.980422737,"close":5895881.982635891},{"time":1788759180,"open":5895881.982635891,"high":5902905.8831963185,"low":5891482.427614532,"close":5895629.873178652},{"time":1788759240,"open":5895629.873178652,"high":5904087.542637197,"low":5890789.898482258,"close":5895249.538630327},{"time":1788759300,"open":5892909.42252977,"high":5901153.32310485,"low":5887233.8633209495,"close":5892094.077784529},{"time":1788759360,"open":5892094.077784529,"high":5902113.040290068,"low":5888784.523336219,"close":5893436.1948313955},{"time":1788759420,"open":5893436.1948313955,"high":5902260.689087793,"low":5888547.267617644,"close":5891712.4529086035},{"time":1788759480,"open":5891712.4529086035,"high":5902998.933076423,"low":5888900.711718239,"close":5893971.119057147},{"time":1788759540,"open":5893971.119057147,"high":5901817.742694616,"low":5889993.62364582,"close":5894481.3937698975},{"time":1788759600,"open":5894481.314495562,"high":5901817.663321614,"low":5888927.2260549,"close":5893414.349081005},{"time":1788759660,"open":5893414.349081005,"high":5902039.136515224,"low":5889795.4951998815,"close":5893642.375065679},{"time":1788759720,"open":5893642.375065679,"high":5902408.258504575,"low":5890315.864396867,"close":5894364.661019358},{"time":1788759780,"open":5894364.661019358,"high":5901965.312117355,"low":5889602.974549429,"close":5894093.577342879},{"time":1788759840,"open":5894093.577342879,"high":5902482.0829024445,"low":5890283.156520081,"close":5894212.793867169},{"time":1788759900,"open":5893365.647873582,"high":5901633.748404928,"low":5888534.700208823,"close":5891638.06267086},{"time":1788759960,"open":5891638.06267086,"high":5901412.3070425615,"low":5887409.323483873,"close":5890581.375059443},{"time":1788760020,"open":5890581.375059443,"high":5900600.355380555,"low":5887806.646622881,"close":5892426.805947135},{"time":1788760080,"open":5892426.805947135,"high":5901190.865680196,"low":5888729.798363358,"close":5892890.5683181165},{"time":1788760140,"open":5892890.5683181165,"high":5901412.3070425615,"low":5887891.28440107,"close":5893099.861735752},{"time":1788760200,"open":5893101.755823063,"high":5900159.369011505,"low":5885488.591739083,"close":5891124.540482479},{"time":1788760260,"open":5891124.540482479,"high":5896468.678452529,"low":5884547.165109352,"close":5889326.747866418},{"time":1788760320,"open":5889326.747866418,"high":5900085.555200325,"low":5884450.895384005,"close":5890072.357015283},{"time":1788760380,"open":5890072.357015283,"high":5899199.789466171,"low":5886505.8617434595,"close":5891653.972664682},{"time":1788760440,"open":5891653.972664682,"high":5898018.768487299,"low":5884322.173874096,"close":5887389.690990192},{"time":1788760500,"open":5887093.542154075,"high":5895433.971941286,"low":5882765.07051713,"close":5887631.15583505},{"time":1788760560,"open":5887631.15583505,"high":5894991.111352205,"low":5882592.937277962,"close":5887006.477533501},{"time":1788760620,"open":5887006.477533501,"high":5895138.731548565,"low":5882715.377740826,"close":5886790.867649362},{"time":1788760680,"open":5886790.867649362,"high":5894400.630566765,"low":5882688.771452661,"close":5886956.863215577},{"time":1788760740,"open":5886956.863215577,"high":5894991.111352205,"low":5882620.14482642,"close":5886684.465482145},{"time":1788760800,"open":5886684.347210301,"high":5894474.322236589,"low":5881405.863203913,"close":5885904.7937615495},{"time":1788760860,"open":5885904.7937615495,"high":5894326.702043195,"low":5880876.809823338,"close":5885806.7067378815},{"time":1788760920,"open":5885806.7067378815,"high":5894179.0818498,"low":5881739.647196494,"close":5886077.957205009},{"time":1788760980,"open":5886077.957205009,"high":5896171.954460625,"low":5882630.258995313,"close":5885605.188106391},{"time":1788761040,"open":5885605.188106391,"high":5897943.396781357,"low":5883761.689913994,"close":5888540.50624708},{"time":1788761100,"open":5888640.157931218,"high":5898633.698356747,"low":5885955.01863005,"close":5890411.317869191},{"time":1788761160,"open":5890411.317869191,"high":5898781.321048316,"low":5886121.746301094,"close":5890179.976386197},{"time":1788761220,"open":5890179.976386197,"high":5898486.075665178,"low":5882917.128729612,"close":5887896.992264218},{"time":1788761280,"open":5887896.992264218,"high":5894869.319721744,"low":5884120.692891089,"close":5887926.6855870485},{"time":1788761340,"open":5887926.6855870485,"high":5897747.962207334,"low":5884890.771271464,"close":5889701.120480316},{"time":1788761400,"open":5889700.785380742,"high":5896714.267867741,"low":5884583.40246337,"close":5888638.164109993},{"time":1788761460,"open":5888638.164109993,"high":5896271.399818232,"low":5883722.606126883,"close":5887982.855249814},{"time":1788761520,"open":5887982.855249814,"high":5897452.38128359,"low":5885292.704687754,"close":5889187.952934273},{"time":1788761580,"open":5889187.952934273,"high":5897452.38128359,"low":5885787.651324088,"close":5889583.263161021},{"time":1788761640,"open":5889583.263161021,"high":5897895.249333098,"low":5885446.417379462,"close":5889408.190876959},{"time":1788761700,"open":5886170.742901355,"high":5894579.36519641,"low":5880944.723215242,"close":5885899.355180915},{"time":1788761760,"open":5885899.355180915,"high":5892366.24218685,"low":5881087.626486046,"close":5885290.735137867},{"time":1788761820,"open":5885290.735137867,"high":5891776.076050967,"low":5879414.970247155,"close":5884035.671241561},{"time":1788761880,"open":5884035.671241561,"high":5890743.285313172,"low":5877746.785300063,"close":5882691.749346381},{"time":1788761940,"open":5882691.749346381,"high":5890079.348410305,"low":5875442.982911201,"close":5880571.297170829},{"time":1788762000,"open":5880571.279570913,"high":5887423.583178408,"low":5874926.575755052,"close":5878920.483739843},{"time":1788762060,"open":5878920.483739843,"high":5886907.187811056,"low":5875005.725227231,"close":5879228.634606905},{"time":1788762120,"open":5879228.634606905,"high":5889710.476948109,"low":5876403.623278861,"close":5881051.4060893245},{"time":1788762180,"open":5881051.4060893245,"high":5889046.540047228,"low":5876991.258681897,"close":5880819.594450679},{"time":1788762240,"open":5880819.594450679,"high":5889931.789248403,"low":5877580.844712836,"close":5882260.287132839},{"time":1788762300,"open":5882708.113726471,"high":5890822.858185046,"low":5876285.670022443,"close":5881817.254270323},{"time":1788762360,"open":5881817.254270323,"high":5891708.174781765,"low":5876852.116816101,"close":5882794.047858578},{"time":1788762420,"open":5882794.047858578,"high":5887429.14456429,"low":5876606.922362696,"close":5880437.130059387},{"time":1788762480,"open":5880437.130059387,"high":5887650.47371347,"low":5878103.60924242,"close":5879391.75140651},{"time":1788762540,"open":5879391.75140651,"high":5886691.38073369,"low":5875051.621214792,"close":5879243.227480889},{"time":1788762600,"open":5879243.246776745,"high":5888904.6915530525,"low":5876336.0372266965,"close":5880645.493428099},{"time":1788762660,"open":5880645.493428099,"high":5889494.902619469,"low":5876236.39765913,"close":5880557.202705473},{"time":1788762720,"open":5880557.202705473,"high":5888830.91516975,"low":5875053.921230463,"close":5880270.848832916},{"time":1788762780,"open":5880270.848832916,"high":5887060.281970502,"low":5878096.3072990095,"close":5879398.33054604},{"time":1788762840,"open":5879398.33054604,"high":5887724.26942022,"low":5875611.956354971,"close":5879585.695380611},{"time":1788762900,"open":5878690.188744031,"high":5887270.114095016,"low":5875661.128786824,"close":5879993.107159707},{"time":1788762960,"open":5879993.107159707,"high":5887638.939827941,"low":5875959.182584933,"close":5880521.406707234},{"time":1788763020,"open":5880521.406707234,"high":5888229.061000621,"low":5874939.072098045,"close":5879798.5481769815},{"time":1788763080,"open":5879798.5481769815,"high":5884467.038524786,"low":5874005.986241049,"close":5878130.276515181},{"time":1788763140,"open":5878130.276515181,"high":5878396.166960841,"low":5873635.874297804,"close":5878009.453192352},{"time":1788763200,"open":5878009.451642129,"high":5885499.749024777,"low":5874585.67061814,"close":5878157.505092325},{"time":1788763260,"open":5878157.505092325,"high":5886679.991369826,"low":5874306.159981683,"close":5879079.867887511},{"time":1788763320,"open":5879079.867887511,"high":5885352.2187316455,"low":5873969.7904123,"close":5878143.724637211},{"time":1788763380,"open":5878143.724637211,"high":5884835.862705687,"low":5871380.408072575,"close":5877030.204929031},{"time":1788763440,"open":5877030.204929031,"high":5883655.620360638,"low":5872080.689925683,"close":5876330.591923621},{"time":1788763500,"open":5876579.008691267,"high":5883978.115052417,"low":5871737.215352908,"close":5876395.083388926},{"time":1788763560,"open":5876395.083388926,"high":5883756.810257648,"low":5872179.440695964,"close":5876175.408611816},{"time":1788763620,"open":5876175.408611816,"high":5883830.578522571,"low":5872261.076562922,"close":5876561.145209437},{"time":1788763680,"open":5876561.145209437,"high":5883609.273727803,"low":5871983.076931292,"close":5876240.645900472},{"time":1788763740,"open":5876240.645900472,"high":5884125.651582263,"low":5873505.491162052,"close":5877014.480967777},{"time":1788763800,"open":5877014.467282283,"high":5883978.101350708,"low":5872097.823232453,"close":5876392.850966645},{"time":1788763860,"open":5876392.850966645,"high":5883978.101350708,"low":5872224.4619982885,"close":5876565.224056273},{"time":1788763920,"open":5876565.224056273,"high":5883683.028291702,"low":5872295.945155547,"close":5876453.192977859},{"time":1788763980,"open":5876453.192977859,"high":5883609.260026951,"low":5875440.581236463,"close":5876258.569120989},{"time":1788764040,"open":5876258.569120989,"high":5883830.564821205,"low":5872147.835417471,"close":5876378.316024564},{"time":1788764100,"open":5875930.843405739,"high":5883234.999435932,"low":5875206.990155308,"close":5875967.101715868},{"time":1788764160,"open":5875967.101715868,"high":5883530.050025806,"low":5875158.410354656,"close":5876056.505187747},{"time":1788764220,"open":5876056.505187747,"high":5883677.575320743,"low":5871614.290026343,"close":5875810.930259085},{"time":1788764280,"open":5875810.930259085,"high":5883530.050025806,"low":5871301.178176868,"close":5875188.258145293},{"time":1788764340,"open":5875188.258145293,"high":5883677.575320743,"low":5872050.447901412,"close":5875991.500779328},{"time":1788764400,"open":5875991.339984768,"high":5881833.348179608,"low":5870439.782685106,"close":5874501.635148195},{"time":1788764460,"open":5874501.635148195,"high":5881464.534952358,"low":5870202.83337402,"close":5873993.2510377485},{"time":1788764520,"open":5873993.2510377485,"high":5882718.499925007,"low":5868211.929105764,"close":5873418.680894364},{"time":1788764580,"open":5873418.680894364,"high":5881243.247016008,"low":5867121.316457111,"close":5871754.531588564},{"time":1788764640,"open":5871754.531588564,"high":5879915.519397909,"low":5866952.957617284,"close":5871257.383374848},{"time":1788764700,"open":5871953.1246759435,"high":5879431.94450351,"low":5867847.770757226,"close":5871385.443771054},{"time":1788764760,"open":5871385.443771054,"high":5881940.171637354,"low":5866969.647406467,"close":5871964.510098844},{"time":1788764820,"open":5871964.510098844,"high":5886776.698011409,"low":5870045.967907369,"close":5872588.565880175},{"time":1788764880,"open":5872588.565880175,"high":5884374.627384909,"low":5872062.287556836,"close":5876311.291220543},{"time":1788764940,"open":5876311.291220543,"high":5884374.627384909,"low":5873484.988841177,"close":5876922.982086353},{"time":1788765000,"open":5876922.639482244,"high":5884374.284346395,"low":5873210.695262372,"close":5877308.573380335},{"time":1788765060,"open":5877308.573380335,"high":5884374.284346395,"low":5872660.58503945,"close":5876182.595585357},{"time":1788765120,"open":5876182.595585357,"high":5882972.628088606,"low":5868776.565523816,"close":5874265.773366421},{"time":1788765180,"open":5874265.773366421,"high":5884374.284346395,"low":5869671.455651779,"close":5875095.901253937},{"time":1788765240,"open":5875095.901253937,"high":5879948.00142706,"low":5868612.042801193,"close":5873199.381577266},{"time":1788765300,"open":5873199.436697883,"high":5879579.199697606,"low":5867847.733221909,"close":5871766.316752671},{"time":1788765360,"open":5871766.316752671,"high":5880759.541820507,"low":5869554.470172474,"close":5873169.732652189},{"time":1788765420,"open":5873169.732652189,"high":5880095.599376375,"low":5869070.209936698,"close":5872635.077003614},{"time":1788765480,"open":5872635.077003614,"high":5878325.086192025,"low":5867577.328069499,"close":5871266.783880919},{"time":1788765540,"open":5871266.783880919,"high":5878325.086192025,"low":5865037.495196714,"close":5869734.4541006945},{"time":1788765600,"open":5869734.540955361,"high":5877587.459336077,"low":5866100.8858363535,"close":5867895.567522686},{"time":1788765660,"open":5867895.567522686,"high":5877661.23071985,"low":5865991.585450064,"close":5869731.469728893},{"time":1788765720,"open":5869731.469728893,"high":5875669.403357983,"low":5860992.630849754,"close":5865747.573083214},{"time":1788765780,"open":5865747.573083214,"high":5875374.317822891,"low":5859133.650791879,"close":5863923.730555699},{"time":1788765840,"open":5863923.730555699,"high":5869767.692656153,"low":5856195.406635211,"close":5859491.406415502},{"time":1788765900,"open":5859243.261020417,"high":5875420.572835954,"low":5856736.817081103,"close":5863342.739694958},{"time":1788765960,"open":5863342.739694958,"high":5876010.718912802,"low":5861254.910295324,"close":5866230.555075232},{"time":1788766020,"open":5866230.555075232,"high":5870551.86770196,"low":5855495.505710812,"close":5859161.1945194835},{"time":1788766080,"open":5859161.1945194835,"high":5865830.699087178,"low":5854733.619963437,"close":5858069.648743638},{"time":1788766140,"open":5858069.648743638,"high":5865609.394308361,"low":5852533.638726391,"close":5857617.935254514},{"time":1788766200,"open":5857617.846044363,"high":5870256.705260899,"low":5852672.680082803,"close":5858013.63364665},{"time":1788766260,"open":5858013.63364665,"high":5870699.314811793,"low":5857770.24464983,"close":5862397.094108062},{"time":1788766320,"open":5862397.094108062,"high":5871658.302172066,"low":5858688.578819547,"close":5863031.516720873},{"time":1788766380,"open":5863031.516720873,"high":5868560.035315801,"low":5838222.1297344435,"close":5850371.529726324},{"time":1788766440,"open":5850371.529726324,"high":5863838.866772922,"low":5845381.643970516,"close":5851646.0563542},{"time":1788766500,"open":5851745.195456804,"high":5859733.350475757,"low":5840587.596090564,"close":5847803.787948554},{"time":1788766560,"open":5847803.787948554,"high":5857962.882277258,"low":5840308.6616566945,"close":5844205.050989875},{"time":1788766620,"open":5844205.050989875,"high":5855454.71899605,"low":5842172.073932165,"close":5846935.761137572},{"time":1788766680,"open":5846935.761137572,"high":5857003.878669737,"low":5843082.034103249,"close":5847680.53493029},{"time":1788766740,"open":5847680.53493029,"high":5854717.023913342,"low":5839350.619432575,"close":5844411.618957188},{"time":1788766800,"open":5844411.50493246,"high":5851028.434345976,"low":5832515.694237305,"close":5841364.680484457},{"time":1788766860,"open":5841364.680484457,"high":5848077.654072714,"low":5825859.554309741,"close":5834641.743687375},{"time":1788766920,"open":5834641.743687375,"high":5856634.916865176,"low":5829192.274724602,"close":5838745.930919844},{"time":1788766980,"open":5838745.930919844,"high":5857741.459467649,"low":5838745.930919844,"close":5845540.4488672055},{"time":1788767040,"open":5845540.4488672055,"high":5857741.459467649,"low":5843289.641299746,"close":5846745.196387201},{"time":1788767100,"open":5846299.908930248,"high":5862901.390066658,"low":5844286.499463743,"close":5850711.112621696},{"time":1788767160,"open":5850711.112621696,"high":5861573.640072682,"low":5845321.387411538,"close":5849610.236358311},{"time":1788767220,"open":5849610.236358311,"high":5861204.820629911,"low":5846259.345584649,"close":5851015.345239195},{"time":1788767280,"open":5851015.345239195,"high":5862532.570623887,"low":5846550.78782123,"close":5850933.819053494},{"time":1788767340,"open":5850933.819053494,"high":5861868.695626899,"low":5847964.3544462,"close":5852401.526868117},{"time":1788767400,"open":5852401.256055382,"high":5862458.53545721,"low":5846660.738210756,"close":5851369.996308938},{"time":1788767460,"open":5851369.996308938,"high":5863564.9937343225,"low":5846423.508038565,"close":5852076.602386373},{"time":1788767520,"open":5852076.602386373,"high":5866810.604680522,"low":5849486.519313759,"close":5854053.043428136},{"time":1788767580,"open":5854053.043428136,"high":5865335.326977705,"low":5849225.322850445,"close":5854291.517615658},{"time":1788767640,"open":5854291.517615658,"high":5862163.479916646,"low":5847614.67560424,"close":5851596.194446237},{"time":1788767700,"open":5851596.021637456,"high":5866367.848124655,"low":5848249.6371921515,"close":5853474.599790952},{"time":1788767760,"open":5853474.599790952,"high":5865925.26482688,"low":5849880.487252895,"close":5854558.109964505},{"time":1788767820,"open":5854558.109964505,"high":5865261.389880218,"low":5851828.864324235,"close":5854650.386037959},{"time":1788767880,"open":5854650.386037959,"high":5864966.3343483675,"low":5851813.445802408,"close":5854944.928764795},{"time":1788767940,"open":5854944.928764795,"high":5867179.250837242,"low":5851640.699475716,"close":5855596.272457656},{"time":1788768000,"open":5855993.008877814,"high":5870306.22062974,"low":5852716.2243229,"close":5856797.041327438},{"time":1788768060,"open":5856797.041327438,"high":5866322.701071149,"low":5853437.304663875,"close":5856871.547795865},{"time":1788768120,"open":5856871.547795865,"high":5868093.154208301,"low":5853285.374913155,"close":5857337.0052145915},{"time":1788768180,"open":5857337.0052145915,"high":5869642.300703309,"low":5854930.710025469,"close":5859233.082799315},{"time":1788768240,"open":5859233.082799315,"high":5870453.758391169,"low":5855018.053172901,"close":5859471.642404633},{"time":1788768300,"open":5859917.621580265,"high":5870310.377479765,"low":5855478.151133414,"close":5859827.876950341},{"time":1788768360,"open":5859827.876950341,"high":5872818.710325077,"low":5856648.081466784,"close":5861500.168582024},{"time":1788768420,"open":5861500.168582024,"high":5870679.249957017,"low":5857758.097580028,"close":5860860.982174234},{"time":1788768480,"open":5860860.982174234,"high":5871859.641884223,"low":5858526.307123728,"close":5862260.233545929},{"time":1788768540,"open":5862260.233545929,"high":5873482.6807841305,"low":5858869.639573406,"close":5863467.679563491},{"time":1788768600,"open":5863467.754348228,"high":5873482.755696602,"low":5859188.435949096,"close":5863519.022349996},{"time":1788768660,"open":5863519.022349996,"high":5873925.40267495,"low":5859169.18158313,"close":5863053.742305085},{"time":1788768720,"open":5863053.742305085,"high":5872818.78522908,"low":5858417.782401238,"close":5861989.487650248},{"time":1788768780,"open":5861989.487650248,"high":5870162.903358994,"low":5859142.1847844,"close":5861921.145125534},{"time":1788768840,"open":5861921.145125534,"high":5871933.491272385,"low":5858325.84484299,"close":5861792.989044865},{"time":1788768900,"open":5868389.472709045,"high":5878024.383781421,"low":5864427.887364421,"close":5867973.35113022},{"time":1788768960,"open":5867973.35113022,"high":5878393.671368672,"low":5864374.873090806,"close":5868584.10007996},{"time":1788769020,"open":5868584.10007996,"high":5876694.94846732,"low":5865551.099711723,"close":5868409.221637092},{"time":1788769080,"open":5868409.221637092,"high":5878098.241298871,"low":5865502.248527254,"close":5868150.8026561765},{"time":1788769140,"open":5868150.8026561765,"high":5881569.544619024,"low":5864963.145359704,"close":5869617.921933235},{"time":1788769200,"open":5869620.256503746,"high":5880168.590553457,"low":5865350.2582255285,"close":5870171.27805022},{"time":1788769260,"open":5870171.27805022,"high":5876106.425478025,"low":5865087.939825978,"close":5868074.567155301},{"time":1788769320,"open":5868074.567155301,"high":5877731.291508198,"low":5864733.264781663,"close":5867497.041773036},{"time":1788769380,"open":5867497.041773036,"high":5879134.584897893,"low":5865855.699809441,"close":5869092.6454579085},{"time":1788769440,"open":5869092.6454579085,"high":5878469.866976459,"low":5864785.615499824,"close":5868171.933301485},{"time":1788769500,"open":5868173.953295254,"high":5878028.745081573,"low":5864470.775277507,"close":5867629.973800301},{"time":1788769560,"open":5867629.973800301,"high":5882238.626699818,"low":5865271.784507067,"close":5869144.58266799},{"time":1788769620,"open":5869144.58266799,"high":5881721.623694069,"low":5866358.388039551,"close":5870124.842691155},{"time":1788769680,"open":5870124.842691155,"high":5879727.469243321,"low":5864448.221168675,"close":5868838.224075751},{"time":1788769740,"open":5868838.224075751,"high":5876994.739070075,"low":5864603.717119466,"close":5867651.31562374},{"time":1788769800,"open":5869389.272125396,"high":5881542.88206395,"low":5867243.318032933,"close":5870399.712865552},{"time":1788769860,"open":5870399.712865552,"high":5879695.8958555395,"low":5867800.862535348,"close":5870981.242119398},{"time":1788769920,"open":5870981.242119398,"high":5883168.229927352,"low":5869127.4558475,"close":5873113.566946103},{"time":1788769980,"open":5873113.566946103,"high":5883611.506617371,"low":5867201.196697656,"close":5871545.1539373025},{"time":1788770040,"open":5871545.1539373025,"high":5882798.83268567,"low":5869179.611585119,"close":5871769.077872062},{"time":1788770100,"open":5876236.591010382,"high":5886313.574200897,"low":5873481.827294608,"close":5876980.016592306},{"time":1788770160,"open":5876980.016592306,"high":5885204.539312397,"low":5870482.868307359,"close":5874443.089582857},{"time":1788770220,"open":5874443.089582857,"high":5882690.726898464,"low":5868776.203467987,"close":5872215.074962064},{"time":1788770280,"open":5872215.074962064,"high":5883725.82612773,"low":5868912.184512197,"close":5872313.145126708},{"time":1788770340,"open":5872313.145126708,"high":5884095.504423898,"low":5868634.07109398,"close":5872475.144246797},{"time":1788770400,"open":5872477.425169953,"high":5886167.989123126,"low":5869558.121867747,"close":5873644.298298945},{"time":1788770460,"open":5873644.298298945,"high":5884837.146740015,"low":5871645.199632343,"close":5874798.400305632},{"time":1788770520,"open":5874798.400305632,"high":5886094.053435175,"low":5871953.721015149,"close":5875079.666925127},{"time":1788770580,"open":5875079.666925127,"high":5876691.0000160085,"low":5871907.0661091935,"close":5874982.945393255},{"time":1788770640,"open":5874982.945393255,"high":5875663.206579104,"low":5872373.754873059,"close":5874977.377650684},{"time":1788770700,"open":5877062.693523725,"high":5885742.571424473,"low":5873402.673381268,"close":5876934.71088726},{"time":1788770760,"open":5876934.71088726,"high":5886925.962325763,"low":5873516.223429025,"close":5876710.700496631},{"time":1788770820,"open":5876710.700496631,"high":5887887.4674330605,"low":5873986.480810425,"close":5877464.158757287},{"time":1788770880,"open":5877464.158757287,"high":5878913.631038545,"low":5875094.838774131,"close":5877838.620607604},{"time":1788770940,"open":5877838.620607604,"high":5886038.419149796,"low":5870050.854057277,"close":5875497.399184448},{"time":1788771000,"open":5875053.637724074,"high":5885963.643278705,"low":5870765.097744097,"close":5874945.224586779},{"time":1788771060,"open":5874945.224586779,"high":5883818.909268689,"low":5870894.496851086,"close":5874724.093454781},{"time":1788771120,"open":5874724.093454781,"high":5885593.86155284,"low":5870116.591991493,"close":5874387.995035926},{"time":1788771180,"open":5874387.995035926,"high":5884706.385410765,"low":5868667.866869382,"close":5872697.931387953},{"time":1788771240,"open":5872697.931387953,"high":5883449.1275428245,"low":5870159.958601624,"close":5873533.702392427},{"time":1788771300,"open":5873535.855188251,"high":5884930.411418493,"low":5870074.96247848,"close":5874299.167819409},{"time":1788771360,"open":5874299.167819409,"high":5885596.018769011,"low":5870659.9706121385,"close":5874312.638692439},{"time":1788771420,"open":5874312.638692439,"high":5883303.371228337,"low":5870827.702005426,"close":5874341.049310871},{"time":1788771480,"open":5874341.049310871,"high":5885817.88788585,"low":5870940.899714936,"close":5874900.131191308},{"time":1788771540,"open":5874900.131191308,"high":5884264.804067975,"low":5870405.918182374,"close":5874349.871897219},{"time":1788771600,"open":5877475.96333922,"high":5888580.10349784,"low":5873801.508570714,"close":5877500.972599546},{"time":1788771660,"open":5877500.972599546,"high":5885694.2700718995,"low":5873978.783581251,"close":5877486.445898175},{"time":1788771720,"open":5877486.445898175,"high":5886952.197462694,"low":5873780.592632574,"close":5877646.377956203},{"time":1788771780,"open":5877646.377956203,"high":5892235.555193372,"low":5874082.7338613495,"close":5878051.978815863},{"time":1788771840,"open":5878051.978815863,"high":5890060.018075246,"low":5874004.127761939,"close":5878085.258952279},{"time":1788771900,"open":5878087.602710656,"high":5886510.570206323,"low":5872909.916073465,"close":5876450.283732086},{"time":1788771960,"open":5876450.283732086,"high":5886140.59141445,"low":5872613.014173134,"close":5876371.769058786},{"time":1788772020,"open":5876371.769058786,"high":5888952.43023268,"low":5872123.499217439,"close":5875671.910425687},{"time":1788772080,"open":5875671.910425687,"high":5897435.54468407,"low":5874696.119977921,"close":5879200.211093562},{"time":1788772140,"open":5879200.211093562,"high":5894650.103627515,"low":5877722.219797895,"close":5882616.581313274},{"time":1788772200,"open":5881824.4052524,"high":5891192.818508228,"low":5879314.82182551,"close":5882680.244847155},{"time":1788772260,"open":5882680.244847155,"high":5894818.122405284,"low":5879522.619935224,"close":5883479.161856788},{"time":1788772320,"open":5883479.161856788,"high":5892376.591209308,"low":5877713.754169698,"close":5881840.925215372},{"time":1788772380,"open":5881840.925215372,"high":5894004.278673292,"low":5878688.221908785,"close":5882888.554006271},{"time":1788772440,"open":5882888.554006271,"high":5891932.676446403,"low":5879346.902700652,"close":5883328.172325658},{"time":1788772500,"open":5883329.692491126,"high":5891120.354892872,"low":5879197.465226907,"close":5882380.321865248},{"time":1788772560,"open":5882380.321865248,"high":5894005.80159731,"low":5878524.224427256,"close":5882794.933703859},{"time":1788772620,"open":5882794.933703859,"high":5892156.156273953,"low":5878171.8839499885,"close":5882046.607655959},{"time":1788772680,"open":5882046.607655959,"high":5892304.127899821,"low":5879669.386238581,"close":5883153.296091861},{"time":1788772740,"open":5883153.296091861,"high":5892230.142086887,"low":5879197.880166348,"close":5882632.999474608},{"time":1788772800,"open":5881195.301431219,"high":5889532.647102971,"low":5877072.554751554,"close":5880895.647456153},{"time":1788772860,"open":5880895.647456153,"high":5889310.743909907,"low":5875464.352628835,"close":5879745.086084221},{"time":1788772920,"open":5879745.086084221,"high":5886721.873324164,"low":5875014.759802457,"close":5878687.104919017},{"time":1788772980,"open":5878687.104919017,"high":5886721.873324164,"low":5875108.0466960175,"close":5878702.915604486},{"time":1788773040,"open":5878702.915604486,"high":5887831.3892894825,"low":5872640.785791888,"close":5877683.7328466745},{"time":1788773100,"open":5877685.7828764105,"high":5884874.732585744,"low":5871759.174731883,"close":5874015.728532513},{"time":1788773160,"open":5874015.728532513,"high":5886428.05547896,"low":5870850.393406949,"close":5875297.855011242},{"time":1788773220,"open":5875297.855011242,"high":5888573.120426736,"low":5873426.742444829,"close":5877748.374061034},{"time":1788773280,"open":5877748.374061034,"high":5888351.217156276,"low":5875246.177808414,"close":5879237.809341806},{"time":1788773340,"open":5879237.809341806,"high":5887981.378372177,"low":5874734.798115914,"close":5876649.364144369},{"time":1788773400,"open":5872633.806646166,"high":5883736.3259834265,"low":5868554.278380645,"close":5873485.463080057},{"time":1788773460,"open":5873485.463080057,"high":5882110.147272996,"low":5867950.173642336,"close":5872022.153142148},{"time":1788773520,"open":5872022.153142148,"high":5881592.726774221,"low":5868205.039660164,"close":5872517.231519992},{"time":1788773580,"open":5872517.231519992,"high":5881223.140703669,"low":5868543.945080168,"close":5872675.148413631},{"time":1788773640,"open":5872675.148413631,"high":5880483.968562564,"low":5865472.174482982,"close":5870602.734243017},{"time":1788773700,"open":5870406.233252711,"high":5878069.694628748,"low":5863851.364048533,"close":5867903.180456856},{"time":1788773760,"open":5867903.180456856,"high":5879805.956776419,"low":5862718.0387951685,"close":5867071.077837761},{"time":1788773820,"open":5867071.077837761,"high":5874669.616590987,"low":5859062.20352524,"close":5864622.101320437},{"time":1788773880,"open":5864622.101320437,"high":5875482.6787304515,"low":5859493.133043679,"close":5863860.986866587},{"time":1788773940,"open":5863860.986866587,"high":5876369.655609868,"low":5861227.171319468,"close":5865274.188641939},{"time":1788774000,"open":5865275.400821985,"high":5876223.040572566,"low":5863034.703183015,"close":5866591.545097125},{"time":1788774060,"open":5866591.545097125,"high":5876444.784838248,"low":5863356.98309499,"close":5867350.444582454},{"time":1788774120,"open":5867350.444582454,"high":5875483.893020293,"low":5862503.884782694,"close":5866634.826555348},{"time":1788774180,"open":5866634.826555348,"high":5875483.893020293,"low":5862809.882112441,"close":5866706.125914664},{"time":1788774240,"open":5866706.125914664,"high":5875853.466796429,"low":5863547.712175827,"close":5867183.489921022},{"time":1788774300,"open":5867185.579506056,"high":5875116.4116537385,"low":5863047.683048198,"close":5866916.047841785},{"time":1788774360,"open":5866916.047841785,"high":5879329.554202198,"low":5862673.530863893,"close":5867101.933242552},{"time":1788774420,"open":5867101.933242552,"high":5878442.5768235745,"low":5863409.866379389,"close":5867762.171364639},{"time":1788774480,"open":5867762.171364639,"high":5871496.652268866,"low":5865472.964315286,"close":5868955.537760572},{"time":1788774540,"open":5868955.537760572,"high":5877703.4290080555,"low":5865369.536891531,"close":5869024.5493814545},{"time":1788774600,"open":5864119.776635984,"high":5874933.140587636,"low":5860451.246753345,"close":5864563.065839792},{"time":1788774660,"open":5864563.065839792,"high":5876557.906820938,"low":5857741.331916657,"close":5864857.381883964},{"time":1788774720,"open":5864857.381883964,"high":5869172.605760475,"low":5855279.032514238,"close":5860283.716737145},{"time":1788774780,"open":5860283.716737145,"high":5869468.017802893,"low":5854415.209643631,"close":5858267.005460782},{"time":1788774840,"open":5858267.005460782,"high":5868877.193718056,"low":5853240.233904658,"close":5856933.448793434},{"time":1788774900,"open":5853073.995510194,"high":5864493.2396353055,"low":5849916.792373805,"close":5853922.872050124},{"time":1788774960,"open":5853922.872050124,"high":5863681.391842253,"low":5850763.5987718925,"close":5854419.506269149},{"time":1788775020,"open":5854419.506269149,"high":5865674.1091524735,"low":5850845.549850194,"close":5854907.390139837},{"time":1788775080,"open":5854907.390139837,"high":5863681.391842253,"low":5850090.418854049,"close":5855125.426813427},{"time":1788775140,"open":5855125.426813427,"high":5863164.761428491,"low":5849021.069099486,"close":5852445.977698816},{"time":1788775200,"open":5852446.284932483,"high":5866707.677962337,"low":5849183.23654304,"close":5855828.840362517},{"time":1788775260,"open":5855828.840362517,"high":5867445.721449312,"low":5851145.756885818,"close":5856277.964321513},{"time":1788775320,"open":5856277.964321513,"high":5866117.243172757,"low":5851190.0675092,"close":5855429.648161526},{"time":1788775380,"open":5855429.648161526,"high":5867814.743192799,"low":5851922.600478779,"close":5856699.000241834},{"time":1788775440,"open":5856699.000241834,"high":5867445.721449312,"low":5855020.540278212,"close":5858755.736184296},{"time":1788775500,"open":5863611.882308518,"high":5872161.339394721,"low":5859379.239385793,"close":5863416.856615318},{"time":1788775560,"open":5863416.856615318,"high":5874377.3050816795,"low":5859177.248219805,"close":5863659.934832547},{"time":1788775620,"open":5863659.934832547,"high":5872530.667009214,"low":5858811.525683844,"close":5863527.614498473},{"time":1788775680,"open":5863527.614498473,"high":5872604.532532113,"low":5856288.47984066,"close":5861945.506210493},{"time":1788775740,"open":5861945.506210493,"high":5872309.070440519,"low":5854721.55004499,"close":5858299.495836612},{"time":1788775800,"open":5858301.200042436,"high":5869503.8880351065,"low":5855741.237639064,"close":5860219.893015853},{"time":1788775860,"open":5860219.893015853,"high":5870907.333378448,"low":5857053.248771048,"close":5860636.059773681},{"time":1788775920,"open":5860636.059773681,"high":5874452.879508997,"low":5858199.995279666,"close":5863337.793933463},{"time":1788775980,"open":5863337.793933463,"high":5870907.333378448,"low":5857780.204393339,"close":5860716.652829946},{"time":1788776040,"open":5860716.652829946,"high":5870611.871200902,"low":5858159.48941837,"close":5862483.292597925},{"time":1788776100,"open":5860652.168261396,"high":5870328.899861856,"low":5855442.136865278,"close":5860642.232276494},{"time":1788776160,"open":5860642.232276494,"high":5870919.6396439755,"low":5856043.630500455,"close":5859391.142262979},{"time":1788776220,"open":5859391.142262979,"high":5875694.881527533,"low":5856784.307818288,"close":5861965.309605381},{"time":1788776280,"open":5861965.309605381,"high":5873504.126190746,"low":5858188.781935846,"close":5862844.735368479},{"time":1788776340,"open":5862844.735368479,"high":5871953.434262684,"low":5858430.290324036,"close":5861298.107580132},{"time":1788776400,"open":5861299.743260965,"high":5872471.970370644,"low":5858722.540250683,"close":5863562.84383623},{"time":1788776460,"open":5863562.84383623,"high":5872693.497850759,"low":5858795.88988925,"close":5864017.011697956},{"time":1788776520,"open":5864017.011697956,"high":5871585.860450183,"low":5858541.143941802,"close":5863660.493960176},{"time":1788776580,"open":5863660.493960176,"high":5872176.600397157,"low":5858476.402605178,"close":5863169.651435415},{"time":1788776640,"open":5863169.651435415,"high":5871512.017956812,"low":5855607.397451637,"close":5862481.504954529},{"time":1788776700,"open":5862483.446124617,"high":5873212.340026972,"low":5856140.363343371,"close":5864076.216922018},{"time":1788776760,"open":5864076.216922018,"high":5873950.765205194,"low":5855174.765934892,"close":5860666.827239347},{"time":1788776820,"open":5860666.827239347,"high":5872769.284920038,"low":5858396.69963206,"close":5862813.476691838},{"time":1788776880,"open":5862813.476691838,"high":5872695.442402216,"low":5859500.483885361,"close":5864372.652691598},{"time":1788776940,"open":5864372.652691598,"high":5872621.599884394,"low":5858992.883287387,"close":5864295.009634755},{"time":1788777000,"open":5863947.688848981,"high":5871461.566356681,"low":5858527.99035989,"close":5863476.155871893},{"time":1788777060,"open":5863476.155871893,"high":5872052.271511877,"low":5859123.44489118,"close":5863804.602071325},{"time":1788777120,"open":5863804.602071325,"high":5871240.051923483,"low":5858848.479481449,"close":5863523.134886915},{"time":1788777180,"open":5863523.134886915,"high":5871240.051923483,"low":5857843.225754304,"close":5862970.281128593},{"time":1788777240,"open":5862970.281128593,"high":5873086.005533469,"low":5857477.162066549,"close":5862939.330715251},{"time":1788777300,"open":5862939.604174493,"high":5871904.8691004785,"low":5858173.53326047,"close":5863317.631573813},{"time":1788777360,"open":5863317.631573813,"high":5871166.487622044,"low":5856306.777519544,"close":5862065.553363925},{"time":1788777420,"open":5862065.553363925,"high":5873160.117613817,"low":5856346.137414468,"close":5862248.255778757},{"time":1788777480,"open":5862248.255778757,"high":5872052.545396165,"low":5857584.854113005,"close":5860997.167963224},{"time":1788777540,"open":5860997.167963224,"high":5871092.649474201,"low":5857401.934904821,"close":5862450.734963565},{"time":1788777600,"open":5859724.350186664,"high":5869764.518064594,"low":5855029.000703996,"close":5860818.013053665},{"time":1788777660,"open":5860818.013053665,"high":5870133.5371083785,"low":5856630.211641998,"close":5861543.274661456},{"time":1788777720,"open":5861543.274661456,"high":5870354.94853465,"low":5856566.554440781,"close":5861737.565192083},{"time":1788777780,"open":5861737.565192083,"high":5870797.771387192,"low":5856930.305765697,"close":5861861.826098296},{"time":1788777840,"open":5861861.826098296,"high":5871314.398048491,"low":5857032.04405362,"close":5862225.941152707},{"time":1788777900,"open":5862226.263515024,"high":5871536.132349028,"low":5857420.026069153,"close":5863126.676180433},{"time":1788777960,"open":5863126.676180433,"high":5871019.505659319,"low":5854286.705217792,"close":5862820.383150774},{"time":1788778020,"open":5862820.383150774,"high":5869469.625590194,"low":5855976.174262244,"close":5861239.069042032},{"time":1788778080,"open":5861239.069042032,"high":5868288.764585147,"low":5854697.986014863,"close":5859951.794329854},{"time":1788778140,"open":5859951.794329854,"high":5867772.137895438,"low":5854253.965232066,"close":5858867.46126766},{"time":1788778200,"open":5859412.164864183,"high":5868908.154762194,"low":5854826.237378427,"close":5859698.866238751},{"time":1788778260,"open":5859698.866238751,"high":5873189.173878266,"low":5855488.437828649,"close":5862716.013910777},{"time":1788778320,"open":5862716.013910777,"high":5870458.17892491,"low":5855649.087226762,"close":5861847.980343596},{"time":1788778380,"open":5861847.980343596,"high":5870753.42162257,"low":5856981.406057277,"close":5861977.3416021215},{"time":1788778440,"open":5861977.3416021215,"high":5870458.17892491,"low":5855785.893026783,"close":5861108.924592114},{"time":1788778500,"open":5861108.631710112,"high":5870531.696246448,"low":5853663.7388961995,"close":5859710.662861457},{"time":1788778560,"open":5859710.662861457,"high":5867874.512100287,"low":5850773.586340487,"close":5857836.37386123},{"time":1788778620,"open":5857836.37386123,"high":5865364.94929558,"low":5851274.357070447,"close":5856382.8710712595},{"time":1788778680,"open":5856382.8710712595,"high":5864553.031917587,"low":5851761.949350521,"close":5857028.740424773},{"time":1788778740,"open":5857028.740424773,"high":5865217.3279541265,"low":5851881.868550673,"close":5857107.399274559},{"time":1788778800,"open":5857107.344568307,"high":5865291.083842163,"low":5851088.760894414,"close":5857015.556195627},{"time":1788778860,"open":5857015.556195627,"high":5868169.699973617,"low":5850946.361024609,"close":5857305.49550326},{"time":1788778920,"open":5857305.49550326,"high":5864700.598481865,"low":5850000.048619407,"close":5855896.887126025},{"time":1788778980,"open":5855896.887126025,"high":5862560.089050784,"low":5847403.090253471,"close":5854034.812054551},{"time":1788779040,"open":5854034.812054551,"high":5862855.331730933,"low":5847627.815701325,"close":5853098.322874534},{"time":1788779100,"open":5853098.46455093,"high":5863445.959018093,"low":5848546.677888393,"close":5854184.743333297},{"time":1788779160,"open":5854184.743333297,"high":5863076.905658973,"low":5848084.755829008,"close":5854280.641684753},{"time":1788779220,"open":5854280.641684753,"high":5862117.366925263,"low":5847267.673279273,"close":5853459.682961593},{"time":1788779280,"open":5853459.682961593,"high":5861674.50289432,"low":5845030.718329393,"close":5852131.375036153},{"time":1788779340,"open":5852131.375036153,"high":5862486.420284382,"low":5845778.040719452,"close":5852192.617811842},{"time":1788779400,"open":5854073.313022211,"high":5865404.1050607655,"low":5849406.473027922,"close":5855297.9437368745},{"time":1788779460,"open":5855297.9437368745,"high":5869169.659055706,"low":5849866.954776102,"close":5858463.920137633},{"time":1788779520,"open":5858463.920137633,"high":5869391.162231879,"low":5855319.785476739,"close":5860601.714573774},{"time":1788779580,"open":5860601.714573774,"high":5869243.493447764,"low":5855220.261383215,"close":5860648.352336262},{"time":1788779640,"open":5860648.352336262,"high":5871384.690817436,"low":5855656.839109448,"close":5861687.301925517},{"time":1788779700,"open":5861687.154088194,"high":5870498.53005319,"low":5855316.373060337,"close":5861500.590026557},{"time":1788779760,"open":5861500.590026557,"high":5862502.265595018,"low":5855710.515961883,"close":5861381.925478279},{"time":1788779820,"open":5861381.925478279,"high":5870424.695662994,"low":5856041.280005861,"close":5859966.0862781005},{"time":1788779880,"open":5859966.0862781005,"high":5870572.364443385,"low":5856848.264763707,"close":5862401.773626702},{"time":1788779940,"open":5862401.773626702,"high":5873008.899319836,"low":5857192.815060665,"close":5863171.618932014},{"time":1788780000,"open":5866938.770902281,"high":5877225.662828074,"low":5862610.909726065,"close":5867823.7723824335},{"time":1788780060,"open":5867823.7723824335,"high":5879294.354056866,"low":5862958.982893144,"close":5868097.266240516},{"time":1788780120,"open":5868097.266240516,"high":5878481.6539312685,"low":5864150.392419201,"close":5869769.273534502},{"time":1788780180,"open":5869769.273534502,"high":5877595.071976072,"low":5863767.20716853,"close":5865022.931103247},{"time":1788780240,"open":5865022.931103247,"high":5877595.071976072,"low":5863511.597091495,"close":5865482.491454731},{"time":1788780300,"open":5865482.722470695,"high":5877373.657971569,"low":5864251.1538134115,"close":5868980.645165189},{"time":1788780360,"open":5868980.645165189,"high":5878851.294621762,"low":5864196.628167418,"close":5869657.429095821},{"time":1788780420,"open":5869657.429095821,"high":5877743.067134118,"low":5867887.871937013,"close":5869458.088888168},{"time":1788780480,"open":5869458.088888168,"high":5876782.603311493,"low":5863371.659198135,"close":5868789.177296791},{"time":1788780540,"open":5868789.177296791,"high":5876782.603311493,"low":5867831.582747506,"close":5868867.979759757},{"time":1788780600,"open":5873231.4525261205,"high":5883591.873747047,"low":5868937.860012259,"close":5873752.719702534},{"time":1788780660,"open":5873752.719702534,"high":5882039.201718437,"low":5866519.730476806,"close":5872492.139817344},{"time":1788780720,"open":5872492.139817344,"high":5883813.684036849,"low":5867293.909973919,"close":5873841.687006328},{"time":1788780780,"open":5873841.687006328,"high":5882926.442877643,"low":5868678.056784298,"close":5873997.616022525},{"time":1788780840,"open":5873997.616022525,"high":5882261.012008239,"low":5868561.172038021,"close":5873675.741029741},{"time":1788780900,"open":5873675.95648821,"high":5882852.721909467,"low":5868787.882157761,"close":5873123.447269946},{"time":1788780960,"open":5873123.447269946,"high":5881373.986589881,"low":5866226.671265536,"close":5868975.682532081},{"time":1788781020,"open":5868975.682532081,"high":5881891.543951736,"low":5866125.818235733,"close":5870930.0691541815},{"time":1788781080,"open":5870930.0691541815,"high":5878934.073312564,"low":5865693.06050282,"close":5867868.702662608},{"time":1788781140,"open":5867868.702662608,"high":5879451.630674419,"low":5865742.601930748,"close":5870580.978327504},{"time":1788781200,"open":5866169.357862746,"high":5875402.750117596,"low":5860977.99076687,"close":5866140.708003423},{"time":1788781260,"open":5866140.708003423,"high":5875181.106505521,"low":5862415.10263727,"close":5867072.276765102},{"time":1788781320,"open":5867072.276765102,"high":5876880.374198104,"low":5862371.302397968,"close":5866860.131094952},{"time":1788781380,"open":5866860.131094952,"high":5875550.512525647,"low":5861288.8702470455,"close":5866092.704981839},{"time":1788781440,"open":5866092.704981839,"high":5874590.056873317,"low":5860987.315880179,"close":5865916.145129562},{"time":1788781500,"open":5867254.382357303,"high":5876890.947716808,"low":5862524.857622817,"close":5867515.065321405},{"time":1788781560,"open":5867515.065321405,"high":5875412.986534388,"low":5861726.15574418,"close":5867307.858956193},{"time":1788781620,"open":5867307.858956193,"high":5878295.010840108,"low":5861692.643398851,"close":5867209.0342371315},{"time":1788781680,"open":5867209.0342371315,"high":5879255.68560868,"low":5860868.589533247,"close":5865711.596494748},{"time":1788781740,"open":5865711.596494748,"high":5877186.539953292,"low":5861833.997710653,"close":5867872.832699925},{"time":1788781800,"open":5867872.752034572,"high":5875265.10964917,"low":5861700.086665305,"close":5866835.553887543},{"time":1788781860,"open":5866835.553887543,"high":5875930.192172117,"low":5861637.937051673,"close":5866691.994956617},{"time":1788781920,"open":5866691.994956617,"high":5876816.968869378,"low":5859252.268787882,"close":5865671.21423596},{"time":1788781980,"open":5865671.21423596,"high":5876816.968869378,"low":5860718.657663824,"close":5867344.673568392},{"time":1788782040,"open":5867344.673568392,"high":5876595.274695062,"low":5862575.316278757,"close":5868453.096857148},{"time":1788782100,"open":5868452.954349453,"high":5875486.661144986,"low":5862710.965227567,"close":5867706.286292532},{"time":1788782160,"open":5867706.286292532,"high":5876447.335877024,"low":5861694.627895332,"close":5866418.107336138},{"time":1788782220,"open":5866418.107336138,"high":5874599.884469259,"low":5860677.159964202,"close":5866186.541516447},{"time":1788782280,"open":5866186.541516447,"high":5877629.704777993,"low":5860610.6941793375,"close":5866831.659847864},{"time":1788782340,"open":5866831.659847864,"high":5876003.94753916,"low":5862955.0218191445,"close":5868858.604551847},{"time":1788782400,"open":5871734.341624742,"high":5880066.134086681,"low":5866076.16429222,"close":5871431.600177222},{"time":1788782460,"open":5871431.600177222,"high":5879770.3970214315,"low":5865212.652261164,"close":5870985.695366257},{"time":1788782520,"open":5870985.695366257,"high":5879844.3312877435,"low":5864955.479618424,"close":5870926.177135571},{"time":1788782580,"open":5870926.177135571,"high":5878439.580227809,"low":5864264.718802316,"close":5870368.322565839},{"time":1788782640,"open":5870368.322565839,"high":5879031.054358308,"low":5864971.5973661905,"close":5870304.756467118},{"time":1788782700,"open":5870304.418298755,"high":5879843.992569839,"low":5865175.798351006,"close":5870713.63223036},{"time":1788782760,"open":5870713.63223036,"high":5884353.982555086,"low":5866161.827975805,"close":5873425.612939761},{"time":1788782820,"open":5873425.612939761,"high":5885019.390913565,"low":5869643.485831023,"close":5875830.558691079},{"time":1788782880,"open":5875830.558691079,"high":5884427.916817139,"low":5871121.730458517,"close":5876252.166313878},{"time":1788782940,"open":5876252.166313878,"high":5883836.442720713,"low":5869777.548388501,"close":5875235.213509189},{"time":1788783000,"open":5873449.62336095,"high":5881309.1205825405,"low":5867777.676997456,"close":5873180.446078053},{"time":1788783060,"open":5873180.446078053,"high":5880717.82624578,"low":5866753.999148815,"close":5872525.923404701},{"time":1788783120,"open":5872525.923404701,"high":5879683.061156451,"low":5866114.119378729,"close":5871475.738633349},{"time":1788783180,"open":5871475.738633349,"high":5880052.620116926,"low":5865436.049750685,"close":5868453.962016891},{"time":1788783240,"open":5868453.962016891,"high":5878870.031443406,"low":5863797.927520171,"close":5870631.8610346485},{"time":1788783300,"open":5870631.797484851,"high":5877909.114517596,"low":5863938.236606208,"close":5869787.820306295},{"time":1788783360,"open":5869787.820306295,"high":5877687.379143711,"low":5863397.317591516,"close":5868834.85845862},{"time":1788783420,"open":5868834.85845862,"high":5877022.173022057,"low":5863459.376045166,"close":5868755.181576238},{"time":1788783480,"open":5868755.181576238,"high":5877169.996604647,"low":5863737.980291068,"close":5869081.912759751},{"time":1788783540,"open":5869081.912759751,"high":5881900.35124752,"low":5863849.251045317,"close":5871963.225875544},{"time":1788783600,"open":5867103.139468968,"high":5877770.546277425,"low":5863485.025794135,"close":5869213.291463439},{"time":1788783660,"open":5869213.291463439,"high":5880798.42154313,"low":5864202.753891545,"close":5870351.390030318},{"time":1788783720,"open":5870351.390030318,"high":5878139.799358609,"low":5864213.069723047,"close":5870026.6664870875},{"time":1788783780,"open":5870026.6664870875,"high":5877548.994428716,"low":5862839.919869672,"close":5868820.505354699},{"time":1788783840,"open":5868820.505354699,"high":5877253.591963769,"low":5863196.313425268,"close":5868925.4411374815},{"time":1788783900,"open":5868925.144902366,"high":5878508.755720943,"low":5863991.823156927,"close":5869737.647144728},{"time":1788783960,"open":5869737.647144728,"high":5885460.909703588,"low":5865407.760528322,"close":5871673.7206564825},{"time":1788784020,"open":5871673.7206564825,"high":5880502.722258687,"low":5865900.249782465,"close":5871327.845222566},{"time":1788784080,"open":5871327.845222566,"high":5881093.52715876,"low":5867009.655618809,"close":5872190.569221132},{"time":1788784140,"open":5872190.569221132,"high":5880207.319808652,"low":5866861.350710653,"close":5872151.029618699},{"time":1788784200,"open":5876221.476215166,"high":5884209.449045048,"low":5869917.543778268,"close":5875426.583433443},{"time":1788784260,"open":5875426.583433443,"high":5883766.038220222,"low":5869974.576985529,"close":5875566.8676587455},{"time":1788784320,"open":5875566.8676587455,"high":5884209.449045048,"low":5869274.513186791,"close":5875166.154953398},{"time":1788784380,"open":5875166.154953398,"high":5883248.725591259,"low":5869378.980051198,"close":5874781.009822458},{"time":1788784440,"open":5874781.009822458,"high":5884357.252653323,"low":5868679.6576571185,"close":5874706.760294789},{"time":1788784500,"open":5874706.501365843,"high":5883987.484294628,"low":5868722.089178704,"close":5874951.700441978},{"time":1788784560,"open":5874951.700441978,"high":5882361.6446752595,"low":5868789.306140186,"close":5874376.840875479},{"time":1788784620,"open":5874376.840875479,"high":5882213.841073498,"low":5868247.867720047,"close":5874259.933357451},{"time":1788784680,"open":5874259.933357451,"high":5881844.332069096,"low":5867495.627163417,"close":5873693.566313897},{"time":1788784740,"open":5873693.566313897,"high":5881105.314060293,"low":5866090.394758502,"close":5870627.891142598},{"time":1788784800,"open":5869834.393791971,"high":5878536.99705115,"low":5865344.568514769,"close":5870583.952634486},{"time":1788784860,"open":5870583.952634486,"high":5881418.777719924,"low":5864811.089492518,"close":5870761.7628843},{"time":1788784920,"open":5870761.7628843,"high":5880236.508727606,"low":5866402.41985307,"close":5871431.345356526},{"time":1788784980,"open":5871431.345356526,"high":5880236.508727606,"low":5866396.35673961,"close":5871533.084224909},{"time":1788785040,"open":5871533.084224909,"high":5872227.207412471,"low":5866373.056116184,"close":5871518.463844257},{"time":1788785100,"open":5871518.742567989,"high":5879202.302447802,"low":5866421.150962471,"close":5871562.297969019},{"time":1788785160,"open":5871562.297969019,"high":5881862.407806793,"low":5866420.874139129,"close":5872067.844336446},{"time":1788785220,"open":5872067.844336446,"high":5882749.109593123,"low":5867515.838829734,"close":5873298.1302827},{"time":1788785280,"open":5873298.1302827,"high":5884300.837719202,"low":5867987.567301482,"close":5874487.633811381},{"time":1788785340,"open":5874487.633811381,"high":5884079.162272619,"low":5870158.73375914,"close":5875884.8590972675},{"time":1788785400,"open":5866899.787334922,"high":5875671.7908386085,"low":5860515.62631569,"close":5866132.437031309},{"time":1788785460,"open":5866132.437031309,"high":5878770.5014604805,"low":5862694.965880287,"close":5867947.630993385},{"time":1788785520,"open":5867947.630993385,"high":5879803.405001104,"low":5863459.810090236,"close":5868836.6221558545},{"time":1788785580,"open":5868836.6221558545,"high":5881278.98148771,"low":5863842.835129122,"close":5870574.427129536},{"time":1788785640,"open":5870574.427129536,"high":5881278.98148771,"low":5866147.0554821985,"close":5872665.087067183},{"time":1788785700,"open":5872665.427136188,"high":5883050.013941983,"low":5866640.067175331,"close":5872692.115569317},{"time":1788785760,"open":5872692.115569317,"high":5880467.754940892,"low":5865958.56540839,"close":5871697.050682945},{"time":1788785820,"open":5871697.050682945,"high":5882090.889170149,"low":5866717.907563967,"close":5872411.7307251785},{"time":1788785880,"open":5872411.7307251785,"high":5881869.552684342,"low":5867760.018435639,"close":5873327.206243344},{"time":1788785940,"open":5873327.206243344,"high":5888033.787418556,"low":5866793.462219845,"close":5873372.681991588},{"time":1788786000,"open":5876304.202790546,"high":5885395.839670813,"low":5868778.25890559,"close":5875098.250200065},{"time":1788786060,"open":5875098.250200065,"high":5882000.319626855,"low":5867580.270140143,"close":5873454.618104085},{"time":1788786120,"open":5873454.618104085,"high":5880228.743951745,"low":5865170.839393827,"close":5869888.940108307},{"time":1788786180,"open":5869888.940108307,"high":5878973.877848543,"low":5864906.794527264,"close":5870249.693873115},{"time":1788786240,"open":5870249.693873115,"high":5883993.342261352,"low":5865672.142821764,"close":5872897.870747559},{"time":1788786300,"open":5872897.850258521,"high":5882000.29910606,"low":5863540.480635827,"close":5871082.820568817},{"time":1788786360,"open":5871082.820568817,"high":5880745.433007236,"low":5865039.238785624,"close":5870981.547746472},{"time":1788786420,"open":5870981.547746472,"high":5880819.248660107,"low":5864845.789568164,"close":5870478.662627401},{"time":1788786480,"open":5870478.662627401,"high":5878752.410379691,"low":5864390.958055239,"close":5868461.478435806},{"time":1788786540,"open":5868461.478435806,"high":5881409.773883084,"low":5865181.62755186,"close":5872182.547388101},{"time":1788786600,"open":5875361.045119308,"high":5889689.303072976,"low":5870458.1330119455,"close":5878209.19817647},{"time":1788786660,"open":5878209.19817647,"high":5889910.869896506,"low":5873203.72086768,"close":5880337.041124488},{"time":1788786720,"open":5880337.041124488,"high":5885848.811465124,"low":5870335.910216409,"close":5877002.651796122},{"time":1788786780,"open":5877002.651796122,"high":5884814.832955318,"low":5870431.590806295,"close":5875850.827804479},{"time":1788786840,"open":5875850.827804479,"high":5889172.313818073,"low":5871370.564791953,"close":5877886.248931931},{"time":1788786900,"open":5877885.9344721595,"high":5890427.544020677,"low":5873607.841513164,"close":5879386.5697156945},{"time":1788786960,"open":5879386.5697156945,"high":5886956.3306377465,"low":5871141.982093378,"close":5877486.874403224},{"time":1788787020,"open":5877486.874403224,"high":5885036.084936551,"low":5870639.083094465,"close":5876691.72790578},{"time":1788787080,"open":5876691.72790578,"high":5886439.341410502,"low":5870679.767132074,"close":5877052.376983105},{"time":1788787140,"open":5877052.376983105,"high":5887399.464261099,"low":5872954.772533354,"close":5877030.921628584},{"time":1788787200,"open":5886568.4602637,"high":5897915.510469672,"low":5883863.39785362,"close":5888938.096661676},{"time":1788787260,"open":5888938.096661676,"high":5899099.117836814,"low":5883842.30175769,"close":5889382.753512522},{"time":1788787320,"open":5889382.753512522,"high":5897841.535009226,"low":5883863.026432827,"close":5889116.650238296},{"time":1788787380,"open":5889116.650238296,"high":5899173.093297261,"low":5883616.037852894,"close":5888827.615486579},{"time":1788787440,"open":5888827.615486579,"high":5899542.970599493,"low":5884326.537123958,"close":5890534.728259152},{"time":1788787500,"open":5890534.354401332,"high":5898358.98887792,"low":5884480.2924050605,"close":5889784.744975698},{"time":1788787560,"open":5889784.744975698,"high":5897841.160687662,"low":5884728.208026127,"close":5889455.9965831395},{"time":1788787620,"open":5889455.9965831395,"high":5898063.087054916,"low":5882657.378603819,"close":5886247.917215726},{"time":1788787680,"open":5886247.917215726,"high":5897397.307953154,"low":5883197.844945024,"close":5888733.279265087},{"time":1788787740,"open":5888733.279265087,"high":5899542.596169942,"low":5883285.307278626,"close":5889380.447051859},{"time":1788787800,"open":5889777.912510034,"high":5899274.923422132,"low":5882622.964814769,"close":5889573.1985860495},{"time":1788787860,"open":5889573.1985860495,"high":5898239.1971467165,"low":5883093.385309488,"close":5889131.697269849},{"time":1788787920,"open":5889131.697269849,"high":5896981.529526569,"low":5878177.866887585,"close":5886101.36751936},{"time":1788787980,"open":5886101.36751936,"high":5890323.289184612,"low":5873677.554776703,"close":5880601.921208844},{"time":1788788040,"open":5880601.921208844,"high":5887142.129910122,"low":5867364.818583297,"close":5875781.350692337},{"time":1788788100,"open":5875781.36325951,"high":5883591.080978287,"low":5864477.341348715,"close":5871814.893100994},{"time":1788788160,"open":5871814.893100994,"high":5880409.9216969935,"low":5862217.072634702,"close":5869253.648293418},{"time":1788788220,"open":5869253.648293418,"high":5881519.628423026,"low":5860833.609351809,"close":5867657.243714281},{"time":1788788280,"open":5867657.243714281,"high":5883147.198287874,"low":5865906.812028597,"close":5872203.627735623},{"time":1788788340,"open":5872203.627735623,"high":5883147.198287874,"low":5868941.462569993,"close":5874174.778360977},{"time":1788788400,"open":5874670.637457669,"high":5883421.854697056,"low":5864158.444847393,"close":5871488.756370403},{"time":1788788460,"open":5871488.756370403,"high":5881202.253896743,"low":5864850.850054512,"close":5870933.986936363},{"time":1788788520,"open":5870933.986936363,"high":5880906.307123368,"low":5864852.83408294,"close":5871106.001958415},{"time":1788788580,"open":5871106.001958415,"high":5880166.44018993,"low":5865535.070781061,"close":5871296.280647858},{"time":1788788640,"open":5871296.280647858,"high":5879870.493416554,"low":5865972.161863734,"close":5871381.737965686},{"time":1788788700,"open":5871381.821551912,"high":5880314.4972900115,"low":5864913.857386498,"close":5870721.281254002},{"time":1788788760,"open":5870721.281254002,"high":5878834.763402071,"low":5862729.182043663,"close":5869294.536236142},{"time":1788788820,"open":5869294.536236142,"high":5877133.069430938,"low":5861803.098677314,"close":5867721.432587038},{"time":1788788880,"open":5867721.432587038,"high":5877946.923069306,"low":5863664.218834328,"close":5869361.42665728},{"time":1788788940,"open":5869361.42665728,"high":5877946.923069306,"low":5863506.3251257,"close":5869244.228791939},{"time":1788789000,"open":5866173.725539973,"high":5874058.439121058,"low":5858742.210493437,"close":5864522.448668058},{"time":1788789060,"open":5864522.448668058,"high":5873688.699180282,"low":5859529.449557232,"close":5865067.512119664},{"time":1788789120,"open":5865067.512119664,"high":5875315.554919699,"low":5859101.958440281,"close":5865006.735688421},{"time":1788789180,"open":5865006.735688421,"high":5878569.266398535,"low":5861238.477731463,"close":5867746.050831125},{"time":1788789240,"open":5867746.050831125,"high":5880491.914090575,"low":5864298.096316726,"close":5870862.864788764},{"time":1788789300,"open":5870862.948809934,"high":5879530.674389774,"low":5864318.096919888,"close":5870521.797785257},{"time":1788789360,"open":5870521.797785257,"high":5878569.350529996,"low":5862933.507886144,"close":5869107.887133962},{"time":1788789420,"open":5869107.887133962,"high":5877608.026670218,"low":5863442.796364273,"close":5868918.828175285},{"time":1788789480,"open":5868918.828175285,"high":5877608.026670218,"low":5863093.28004966,"close":5868653.666597435},{"time":1788789540,"open":5868653.666597435,"high":5876572.754821227,"low":5862124.450803759,"close":5867733.287173706},{"time":1788789600,"open":5865999.615091385,"high":5876019.289292786,"low":5858604.9884963315,"close":5865318.810230204},{"time":1788789660,"open":5865318.810230204,"high":5876241.067714726,"low":5860979.972785277,"close":5866580.364139359},{"time":1788789720,"open":5866580.364139359,"high":5876832.476839898,"low":5861534.027651612,"close":5867624.56350766},{"time":1788789780,"open":5867624.56350766,"high":5876832.476839898,"low":5863145.544154276,"close":5868232.610085816},{"time":1788789840,"open":5868232.610085816,"high":5875797.510870847,"low":5858696.045042405,"close":5865526.629026927},{"time":1788789900,"open":5865526.766255851,"high":5872988.454929773,"low":5855045.710474618,"close":5862040.894982516},{"time":1788789960,"open":5862040.894982516,"high":5869957.483092352,"low":5847387.77497761,"close":5855312.715580174},{"time":1788790020,"open":5855312.715580174,"high":5873743.49935392,"low":5844395.671781493,"close":5852442.311421992},{"time":1788790080,"open":5852442.311421992,"high":5862490.942712362,"low":5843809.2121464005,"close":5850119.400843086},{"time":1788790140,"open":5850119.400843086,"high":5859903.527729197,"low":5843145.390826465,"close":5849494.113306256},{"time":1788790200,"open":5844554.489469121,"high":5860018.607058985,"low":5839967.037995825,"close":5846861.318521374},{"time":1788790260,"open":5846861.318521374,"high":5859682.391402576,"low":5842964.224905053,"close":5849666.880960348},{"time":1788790320,"open":5849666.880960348,"high":5857318.7525158245,"low":5841680.939503062,"close":5848096.532430041},{"time":1788790380,"open":5848096.532430041,"high":5855102.841059495,"low":5838461.234377131,"close":5844504.58821441},{"time":1788790440,"open":5844504.58821441,"high":5855989.205642027,"low":5838883.7931728475,"close":5846119.000358484},{"time":1788790500,"open":5846119.264931372,"high":5857028.351428451,"low":5840779.6162732495,"close":5846329.044616127},{"time":1788790560,"open":5846329.044616127,"high":5858353.109655323,"low":5841262.9233340155,"close":5847918.985774858},{"time":1788790620,"open":5847918.985774858,"high":5858944.019403754,"low":5840476.763501951,"close":5848754.09100568},{"time":1788790680,"open":5848754.09100568,"high":5855324.697194619,"low":5837126.571061033,"close":5841225.357151698},{"time":1788790740,"open":5841225.357151698,"high":5853478.104230775,"low":5839272.51214573,"close":5844367.904153334},{"time":1788790800,"open":5844763.056683418,"high":5852987.448172578,"low":5836446.023962071,"close":5841169.992896056},{"time":1788790860,"open":5841169.992896056,"high":5851583.942631904,"low":5833906.747876806,"close":5841067.172175066},{"time":1788790920,"open":5841067.172175066,"high":5852544.235896575,"low":5835172.924780361,"close":5842065.76262272},{"time":1788790980,"open":5842065.76262272,"high":5851140.730355902,"low":5835189.512888963,"close":5841780.789702558},{"time":1788791040,"open":5841780.789702558,"high":5851214.599068569,"low":5834956.531234929,"close":5840789.789956269},{"time":1788791100,"open":5840789.653803525,"high":5851805.412360376,"low":5835427.822897279,"close":5841896.631353697},{"time":1788791160,"open":5841896.631353697,"high":5852691.836891717,"low":5838013.721057655,"close":5843528.847010328},{"time":1788791220,"open":5843528.847010328,"high":5851583.806227541,"low":5834400.167393732,"close":5840890.507075985},{"time":1788791280,"open":5840890.507075985,"high":5851362.200094705,"low":5835941.458437023,"close":5841639.056091572},{"time":1788791340,"open":5841639.056091572,"high":5849441.613610133,"low":5833489.131582737,"close":5839734.947276178},{"time":1788791400,"open":5838106.127790379,"high":5847219.301880128,"low":5829841.100856959,"close":5836558.8142591305},{"time":1788791460,"open":5836558.8142591305,"high":5849656.289426851,"low":5829766.321446709,"close":5836932.235030443},{"time":1788791520,"open":5836932.235030443,"high":5850764.011038998,"low":5831333.3859392395,"close":5837979.863288232},{"time":1788791580,"open":5837979.863288232,"high":5845594.643515645,"low":5829808.1729353685,"close":5837220.215302932},{"time":1788791640,"open":5837220.215302932,"high":5849287.048889468,"low":5829343.429157062,"close":5836181.918950216},{"time":1788791700,"open":5836181.949630243,"high":5849360.927746252,"low":5832415.791889173,"close":5838373.921937047},{"time":1788791760,"open":5838373.921937047,"high":5848031.661804688,"low":5831615.914356349,"close":5837318.694073069},{"time":1788791820,"open":5837318.694073069,"high":5850616.345579952,"low":5833536.845316787,"close":5837210.806037783},{"time":1788791880,"open":5837210.806037783,"high":5847219.332618176,"low":5832422.555589164,"close":5837277.071043531},{"time":1788791940,"open":5837277.071043531,"high":5846111.611000206,"low":5831791.043515877,"close":5835981.741055347},{"time":1788792000,"open":5835093.60818655,"high":5845074.26280596,"low":5828973.767891595,"close":5834127.947647089},{"time":1788792060,"open":5834127.947647089,"high":5842268.461765226,"low":5828253.816179268,"close":5834620.770405801},{"time":1788792120,"open":5834620.770405801,"high":5845148.099675453,"low":5825153.804091034,"close":5832483.3162932545},{"time":1788792180,"open":5832483.3162932545,"high":5846920.1845432855,"low":5829303.891652146,"close":5834825.191159025},{"time":1788792240,"open":5834825.191159025,"high":5847510.87949923,"low":5829973.8920648405,"close":5835870.141375541},{"time":1788792300,"open":5835870.244079983,"high":5845369.713155554,"low":5828869.983810877,"close":5834320.357402033},{"time":1788792360,"open":5834320.357402033,"high":5847806.329891705,"low":5830257.882875982,"close":5835931.413100612},{"time":1788792420,"open":5835931.413100612,"high":5845738.897509515,"low":5829149.95377382,"close":5834653.9173086025},{"time":1788792480,"open":5834653.9173086025,"high":5846551.103088233,"low":5830696.920088863,"close":5835487.918310675},{"time":1788792540,"open":5835487.918310675,"high":5847880.166762497,"low":5832003.398569425,"close":5838145.45574805},{"time":1788792600,"open":5838737.685265566,"high":5848473.38378251,"low":5834569.892315099,"close":5839349.185545559},{"time":1788792660,"open":5839349.185545559,"high":5850024.115361542,"low":5834897.796330974,"close":5839528.726873368},{"time":1788792720,"open":5839528.726873368,"high":5856448.574760395,"low":5835332.847675495,"close":5844555.795580587},{"time":1788792780,"open":5844555.795580587,"high":5858663.905587585,"low":5842551.223961524,"close":5847783.176144032},{"time":1788792840,"open":5847783.176144032,"high":5862503.812354716,"low":5846215.61467689,"close":5851917.292096048},{"time":1788792900,"open":5851917.369541969,"high":5860214.714722349,"low":5844375.499456774,"close":5850095.580270365},{"time":1788792960,"open":5850095.580270365,"high":5859254.738017862,"low":5845557.817241484,"close":5848491.080683003},{"time":1788793020,"open":5848491.080683003,"high":5858663.983122793,"low":5844566.242454032,"close":5848641.634266191},{"time":1788793080,"open":5848641.634266191,"high":5857113.251523237,"low":5843392.009009904,"close":5847779.105243262},{"time":1788793140,"open":5847779.105243262,"high":5855931.741733099,"low":5842852.055982833,"close":5847051.318157865},{"time":1788793200,"open":5847001.519543713,"high":5856767.992281,"low":5841299.902678269,"close":5845788.039103233},{"time":1788793260,"open":5845788.039103233,"high":5855660.336286595,"low":5839614.746387074,"close":5844159.611956121},{"time":1788793320,"open":5844159.611956121,"high":5856177.242417318,"low":5839599.958549036,"close":5844534.698671993},{"time":1788793380,"open":5844534.698671993,"high":5852928.118167064,"low":5837940.244900778,"close":5843045.448548279},{"time":1788793440,"open":5843045.448548279,"high":5851598.9309737785,"low":5837245.842884002,"close":5841971.436754628},{"time":1788793500,"open":5841971.386425103,"high":5850565.0683087725,"low":5835512.317554909,"close":5840450.079398595},{"time":1788793560,"open":5840450.079398595,"high":5847242.100354187,"low":5831274.521643064,"close":5837137.491133648},{"time":1788793620,"open":5837137.491133648,"high":5848571.287536021,"low":5832325.431359623,"close":5838584.470774029},{"time":1788793680,"open":5838584.470774029,"high":5846577.50676327,"low":5833386.726262345,"close":5837446.663569819},{"time":1788793740,"open":5837446.663569819,"high":5849457.412323911,"low":5834932.483302733,"close":5839356.244074924},{"time":1788793800,"open":5836492.812241659,"high":5847474.717464652,"low":5832182.439227099,"close":5836842.452577219},{"time":1788793860,"open":5836842.452577219,"high":5846072.374551569,"low":5831372.561546802,"close":5836011.956840805},{"time":1788793920,"open":5836011.956840805,"high":5843710.533855853,"low":5830401.760063937,"close":5834607.512209708},{"time":1788793980,"open":5834607.512209708,"high":5844374.801551523,"low":5831180.149131104,"close":5835572.673468968},{"time":1788794040,"open":5835572.673468968,"high":5844153.3789863,"low":5829384.521474298,"close":5834234.923000675},{"time":1788794100,"open":5834235.0171640515,"high":5844227.280832691,"low":5827161.164609894,"close":5832983.903982582},{"time":1788794160,"open":5832983.903982582,"high":5841644.017530057,"low":5827332.686924022,"close":5831937.381064435},{"time":1788794220,"open":5831937.381064435,"high":5841791.632575922,"low":5825635.351564205,"close":5830895.625384952},{"time":1788794280,"open":5830895.625384952,"high":5845404.769183503,"low":5805107.154534118,"close":5825915.747668237},{"time":1788794340,"open":5825915.747668237,"high":5851681.8406488625,"low":5825915.747668237,"close":5836583.777090978},{"time":1788794400,"open":5834362.3040108895,"high":5851077.768546617,"low":5828768.395153034,"close":5836166.145535921},{"time":1788794460,"open":5836166.145535921,"high":5847388.797000973,"low":5828590.24531119,"close":5835373.3355238065},{"time":1788794520,"open":5835373.3355238065,"high":5844363.840333544,"low":5828993.70793266,"close":5834099.561891366},{"time":1788794580,"open":5834099.561891366,"high":5843994.94317898,"low":5829911.613346073,"close":5834022.3295581825},{"time":1788794640,"open":5834022.3295581825,"high":5845839.428951802,"low":5830575.6283313865,"close":5835511.033706523},{"time":1788794700,"open":5835511.166621664,"high":5846282.238697753,"low":5829893.45969035,"close":5834959.676978923},{"time":1788794760,"open":5834959.676978923,"high":5845987.12096738,"low":5829278.506325955,"close":5834767.7353374865},{"time":1788794820,"open":5834767.7353374865,"high":5842519.487635491,"low":5829016.608222742,"close":5834116.8664560495},{"time":1788794880,"open":5834116.8664560495,"high":5843626.179124392,"low":5827700.521768627,"close":5833131.942222979},{"time":1788794940,"open":5833131.942222979,"high":5840896.340118438,"low":5826198.851864245,"close":5830420.345523368},{"time":1788795000,"open":5830370.884206315,"high":5840551.674703383,"low":5821831.732006471,"close":5828024.746736362},{"time":1788795060,"open":5828024.746736362,"high":5837379.186015331,"low":5816726.778378593,"close":5823481.661427234},{"time":1788795120,"open":5823481.661427234,"high":5834575.591360773,"low":5816964.706659849,"close":5821168.874196904},{"time":1788795180,"open":5821168.874196904,"high":5831698.217899517,"low":5813299.236752474,"close":5821249.364044308},{"time":1788795240,"open":5821249.364044308,"high":5830222.64176554,"low":5809314.220585266,"close":5816866.499970788},{"time":1788795300,"open":5816866.115905017,"high":5832878.293683703,"low":5811986.202608496,"close":5818578.188471064},{"time":1788795360,"open":5818578.188471064,"high":5832288.063269083,"low":5811228.7940456085,"close":5817740.121747022},{"time":1788795420,"open":5817740.121747022,"high":5827566.21995212,"low":5807634.2692047125,"close":5816018.002773532},{"time":1788795480,"open":5816018.002773532,"high":5826238.201519225,"low":5806043.220023831,"close":5814110.741652573},{"time":1788795540,"open":5814110.741652573,"high":5826902.210735672,"low":5807224.830760925,"close":5812489.936398043},{"time":1788795600,"open":5812293.221934011,"high":5825081.929803338,"low":5803640.255094964,"close":5811240.80374682},{"time":1788795660,"open":5811240.80374682,"high":5827351.8671424845,"low":5801366.868396146,"close":5808688.743879099},{"time":1788795720,"open":5808688.743879099,"high":5827357.047727072,"low":5800634.508998329,"close":5807683.045597149},{"time":1788795780,"open":5807683.045597149,"high":5826262.350681761,"low":5805513.6139405295,"close":5810863.713626368},{"time":1788795840,"open":5810863.713626368,"high":5825524.587632746,"low":5806183.87159921,"close":5810451.013366351},{"time":1788795900,"open":5810451.205369673,"high":5822204.846303893,"low":5803380.206616842,"close":5807963.641688776},{"time":1788795960,"open":5807963.641688776,"high":5822057.293689215,"low":5802391.356846686,"close":5808007.329721336},{"time":1788796020,"open":5808007.329721336,"high":5824639.464446094,"low":5804731.060990916,"close":5810168.866336991},{"time":1788796080,"open":5810168.866336991,"high":5826778.977358936,"low":5808142.237071268,"close":5814406.816797633},{"time":1788796140,"open":5814406.816797633,"high":5827221.635202973,"low":5811630.818650431,"close":5815742.3691850165},{"time":1788796200,"open":5815102.384737862,"high":5827981.983123639,"low":5810769.711816959,"close":5815567.629710237},{"time":1788796260,"open":5815567.629710237,"high":5827170.533047511,"low":5809635.01895189,"close":5814958.379879071},{"time":1788796320,"open":5814958.379879071,"high":5827170.533047511,"low":5810496.908358339,"close":5814735.297500556},{"time":1788796380,"open":5814735.297500556,"high":5824441.110064174,"low":5810591.343376828,"close":5814985.144364444},{"time":1788796440,"open":5814985.144364444,"high":5823629.659988047,"low":5810498.504315787,"close":5814079.255229187},{"time":1788796500,"open":5814079.305770606,"high":5826875.510945211,"low":5807393.82263999,"close":5814249.114003097},{"time":1788796560,"open":5814249.114003097,"high":5822006.8104461245,"low":5805058.980671156,"close":5810074.899415933},{"time":1788796620,"open":5810074.899415933,"high":5822818.260529306,"low":5804488.760263729,"close":5809545.395829798},{"time":1788796680,"open":5809545.395829798,"high":5826949.279134591,"low":5808064.91778984,"close":5815321.908243646},{"time":1788796740,"open":5815321.908243646,"high":5826064.06086203,"low":5809054.758087509,"close":5813134.881602026},{"time":1788796800,"open":5811265.433714143,"high":5827877.67838753,"low":5807851.668635161,"close":5814399.958431635},{"time":1788796860,"open":5814399.958431635,"high":5827213.978191327,"low":5811662.244099106,"close":5815675.701650827},{"time":1788796920,"open":5815675.701650827,"high":5829278.82324618,"low":5812028.875844874,"close":5816639.625190451},{"time":1788796980,"open":5816639.625190451,"high":5830311.245773606,"low":5814624.636390923,"close":5818336.772978245},{"time":1788797040,"open":5818336.772978245,"high":5829573.801111159,"low":5811215.290364583,"close":5816947.732163804},{"time":1788797100,"open":5816947.366620948,"high":5828098.545542656,"low":5809839.188929267,"close":5813130.077598231},{"time":1788797160,"open":5813130.077598231,"high":5826549.911848835,"low":5812188.589879761,"close":5815191.613375922},{"time":1788797220,"open":5815191.613375922,"high":5825443.744924677,"low":5809599.768270467,"close":5811991.144172382},{"time":1788797280,"open":5811991.144172382,"high":5827213.61200333,"low":5811991.144172382,"close":5814361.437991013},{"time":1788797340,"open":5814361.437991013,"high":5828983.479081983,"low":5813244.878858874,"close":5816814.768497901},{"time":1788797400,"open":5810611.171131529,"high":5821882.914097095,"low":5808098.272446155,"close":5810243.892197745},{"time":1788797460,"open":5810243.892197745,"high":5820335.932011634,"low":5808751.882510994,"close":5810002.719587298},{"time":1788797520,"open":5810002.719587298,"high":5821293.5875883475,"low":5808765.990019193,"close":5810924.3546996415},{"time":1788797580,"open":5810924.3546996415,"high":5821440.919215535,"low":5809914.1575176455,"close":5811877.962503279},{"time":1788797640,"open":5811877.962503279,"high":5821440.919215535,"low":5810183.808072098,"close":5812963.630283623},{"time":1788797700,"open":5812962.966995852,"high":5819966.938856709,"low":5808060.248794285,"close":5810445.77923931},{"time":1788797760,"open":5810445.77923931,"high":5818567.288558141,"low":5804468.390103262,"close":5807415.603196254},{"time":1788797820,"open":5807415.603196254,"high":5819745.941441146,"low":5805925.493987737,"close":5807788.789907018},{"time":1788797880,"open":5807788.789907018,"high":5820335.267882647,"low":5806721.48355248,"close":5810867.093562356},{"time":1788797940,"open":5810867.093562356,"high":5820408.933687835,"low":5808425.681500149,"close":5810392.112033784},{"time":1788798000,"open":5806650.290552675,"high":5816292.569669499,"low":5804373.756325835,"close":5806035.493408441},{"time":1788798060,"open":5806035.493408441,"high":5815409.14928578,"low":5803127.189506142,"close":5805097.913615358},{"time":1788798120,"open":5805097.913615358,"high":5814378.492171443,"low":5801115.81207035,"close":5803340.847551576},{"time":1788798180,"open":5803340.847551576,"high":5816366.188034808,"low":5801615.276177675,"close":5804585.425877867},{"time":1788798240,"open":5804585.425877867,"high":5813347.835057105,"low":5800618.907626023,"close":5802795.954707452},{"time":1788798300,"open":5802795.694013477,"high":5812537.771907053,"low":5799901.535390966,"close":5801751.509306547},{"time":1788798360,"open":5801751.509306547,"high":5815040.7962151375,"low":5799515.419852431,"close":5802285.093938098},{"time":1788798420,"open":5802285.093938098,"high":5812316.916821045,"low":5798924.230243418,"close":5800691.32458367},{"time":1788798480,"open":5800691.32458367,"high":5814672.704405125,"low":5799499.3521434795,"close":5802468.1501424685},{"time":1788798540,"open":5802468.1501424685,"high":5813494.810613085,"low":5799819.189986776,"close":5801920.5966238305},{"time":1788798600,"open":5803937.426559688,"high":5816325.747390666,"low":5802831.837591083,"close":5804965.604382041},{"time":1788798660,"open":5804965.604382041,"high":5816178.459485086,"low":5803479.967232807,"close":5805401.173566166},{"time":1788798720,"open":5805401.173566166,"high":5823542.854764072,"low":5805401.173566166,"close":5811078.507021278},{"time":1788798780,"open":5811078.507021278,"high":5820891.672463637,"low":5808147.416849709,"close":5810316.365416994},{"time":1788798840,"open":5810316.365416994,"high":5823690.142669652,"low":5808058.037198083,"close":5811502.512412611},{"time":1788798900,"open":5811502.608277967,"high":5826954.051137143,"low":5809522.203238002,"close":5812771.639176101},{"time":1788798960,"open":5812771.639176101,"high":5824058.458506076,"low":5811914.009980254,"close":5814211.138189465},{"time":1788799020,"open":5814211.138189465,"high":5829360.8231944125,"low":5813384.198746559,"close":5816984.032238422},{"time":1788799080,"open":5816984.032238422,"high":5828182.519930338,"low":5815250.573601999,"close":5817390.241204968},{"time":1788799140,"open":5817390.241204968,"high":5829287.179240408,"low":5816469.220402447,"close":5818428.732589245},{"time":1788799200,"open":5810882.636242768,"high":5818858.610971455,"low":5808253.442538892,"close":5810033.058160105},{"time":1788799260,"open":5810033.058160105,"high":5821359.258031127,"low":5808305.000057849,"close":5810590.964506159},{"time":1788799320,"open":5810590.964506159,"high":5820991.51581647,"low":5803510.464695868,"close":5810986.555612571},{"time":1788799380,"open":5810986.555612571,"high":5820476.676715949,"low":5808518.900788782,"close":5810903.0292599285},{"time":1788799440,"open":5810903.0292599285,"high":5818417.320313866,"low":5807613.462398915,"close":5809947.301526748},{"time":1788799500,"open":5812265.151673358,"high":5823240.1942137955,"low":5810000.138484348,"close":5812402.786282603},{"time":1788799560,"open":5812402.786282603,"high":5821180.016241517,"low":5809544.845253066,"close":5811638.993776926},{"time":1788799620,"open":5811638.993776926,"high":5819487.72719286,"low":5808845.988631368,"close":5810376.390155356},{"time":1788799680,"open":5810376.390155356,"high":5819708.460547033,"low":5808150.974073172,"close":5810051.715503451},{"time":1788799740,"open":5810051.715503451,"high":5818089.7492831005,"low":5809363.666816299,"close":5810430.401723621},{"time":1788799800,"open":5810430.119326477,"high":5821032.577759626,"low":5808474.212231442,"close":5810095.228713288},{"time":1788799860,"open":5810095.228713288,"high":5820958.999978478,"low":5808271.244892909,"close":5810049.942399289},{"time":1788799920,"open":5810049.942399289,"high":5821326.888884218,"low":5810049.942399289,"close":5812167.29801965},{"time":1788799980,"open":5812167.29801965,"high":5821841.933352256,"low":5810515.8053451395,"close":5812409.763651526},{"time":1788800040,"open":5812409.763651526,"high":5822577.711163739,"low":5810291.26798012,"close":5811659.494788991},{"time":1788800100,"open":5811659.694645956,"high":5821547.822424671,"low":5809923.666864796,"close":5811842.320341662},{"time":1788800160,"open":5811842.320341662,"high":5820591.311236851,"low":5809686.134600498,"close":5811267.963634328},{"time":1788800220,"open":5811267.963634328,"high":5821842.133559385,"low":5809448.234990942,"close":5812063.037797733},{"time":1788800280,"open":5812063.037797733,"high":5822725.066963526,"low":5808507.206396754,"close":5811337.213424328},{"time":1788800340,"open":5811337.213424328,"high":5822430.755828813,"low":5809086.743242238,"close":5812140.87394382},{"time":1788800400,"open":5813324.0414412655,"high":5823910.389066897,"low":5812755.1062796805,"close":5814087.336107077},{"time":1788800460,"open":5814087.336107077,"high":5823100.8686873065,"low":5811642.39304265,"close":5814009.983131382},{"time":1788800520,"open":5814009.983131382,"high":5822880.090401963,"low":5811909.182472194,"close":5813732.027152306},{"time":1788800580,"open":5813732.027152306,"high":5824940.687731832,"low":5812458.114942173,"close":5814005.041629204},{"time":1788800640,"open":5814005.041629204,"high":5822806.497640182,"low":5812712.910355865,"close":5814193.377369086},{"time":1788800700,"open":5814193.311712408,"high":5827295.590304191,"low":5812910.484919724,"close":5815787.4816376325},{"time":1788800760,"open":5815787.4816376325,"high":5827442.775826091,"low":5813142.772558261,"close":5816730.037359755},{"time":1788800820,"open":5816730.037359755,"high":5827957.92515274,"low":5815131.865265365,"close":5818045.603233151},{"time":1788800880,"open":5818045.603233151,"high":5829576.965893641,"low":5816390.468308951,"close":5817927.643515366},{"time":1788800940,"open":5817927.643515366,"high":5828767.445523191,"low":5816745.933709926,"close":5819109.149460019},{"time":1788801000,"open":5818763.958007699,"high":5829893.449045668,"low":5816775.085625417,"close":5819039.286663121},{"time":1788801060,"open":5819039.286663121,"high":5834841.861237537,"low":5818506.852479391,"close":5819941.176002417},{"time":1788801120,"open":5819941.176002417,"high":5829819.860650265,"low":5818474.737730918,"close":5820387.860676336},{"time":1788801180,"open":5820387.860676336,"high":5831291.628558333,"low":5818474.737730918,"close":5821057.6364279855},{"time":1788801240,"open":5821057.6364279855,"high":5834529.517956084,"low":5821057.6364279855,"close":5823167.11735202},{"time":1788801300,"open":5823167.063243165,"high":5831659.516347583,"low":5819349.50648027,"close":5821864.432324585},{"time":1788801360,"open":5821864.432324585,"high":5832174.63511062,"low":5820127.101590906,"close":5822100.162738463},{"time":1788801420,"open":5822100.162738463,"high":5831806.693137023,"low":5820900.414935407,"close":5822735.132850232},{"time":1788801480,"open":5822735.132850232,"high":5832174.63511062,"low":5821524.472469328,"close":5822885.362781656},{"time":1788801540,"open":5822885.362781656,"high":5831438.751163424,"low":5820755.541748977,"close":5822225.813425763},{"time":1788801600,"open":5821731.567317534,"high":5832047.455190604,"low":5821240.154942753,"close":5822921.299658922},{"time":1788801660,"open":5822921.299658922,"high":5833224.769555951,"low":5818087.71440958,"close":5821575.108134363},{"time":1788801720,"open":5821575.108134363,"high":5831385.215860096,"low":5818536.027491267,"close":5820914.235844867},{"time":1788801780,"open":5820914.235844867,"high":5830722.976529588,"low":5818977.929317991,"close":5821367.024301703},{"time":1788801840,"open":5821367.024301703,"high":5828957.004981567,"low":5817619.856576558,"close":5819554.58002156},{"time":1788801900,"open":5821924.674603164,"high":5832655.94690495,"low":5819441.5695562735,"close":5821676.20422007},{"time":1788801960,"open":5821676.20422007,"high":5831183.704601195,"low":5819997.097590207,"close":5821532.957725051},{"time":1788802020,"open":5821532.957725051,"high":5831404.540946757,"low":5819955.0351725295,"close":5822150.30559511},{"time":1788802080,"open":5822150.30559511,"high":5834054.577093518,"low":5820400.330027072,"close":5823722.96013505},{"time":1788802140,"open":5823722.96013505,"high":5834275.413439082,"low":5821395.148419398,"close":5823844.984031941},{"time":1788802200,"open":5823844.862347591,"high":5831772.479672706,"low":5821606.726730419,"close":5823207.194128378},{"time":1788802260,"open":5823207.194128378,"high":5830889.134308909,"low":5821612.550021505,"close":5823168.8639568435},{"time":1788802320,"open":5823168.8639568435,"high":5831404.419104457,"low":5820742.20921342,"close":5822683.598701667},{"time":1788802380,"open":5822683.598701667,"high":5831846.091786355,"low":5820331.540441537,"close":5822598.8688379275},{"time":1788802440,"open":5822598.8688379275,"high":5829858.564717812,"low":5818829.699034999,"close":5820908.808150136},{"time":1788802500,"open":5820908.816040762,"high":5829196.063596825,"low":5819413.688233528,"close":5820633.908302606},{"time":1788802560,"open":5820633.908302606,"high":5832214.160260555,"low":5817868.78548346,"close":5820764.511348533},{"time":1788802620,"open":5820764.511348533,"high":5831772.487578058,"low":5820764.511348533,"close":5822736.791091082},{"time":1788802680,"open":5822736.791091082,"high":5834275.299445542,"low":5821351.736120697,"close":5823526.938123171},{"time":1788802740,"open":5823526.938123171,"high":5834422.523673041,"low":5821750.858639228,"close":5824441.298014614},{"time":1788802800,"open":5821724.317142279,"high":5832363.086743328,"low":5819076.51531039,"close":5821427.38016472},{"time":1788802860,"open":5821427.38016472,"high":5832804.553394693,"low":5820553.313795286,"close":5822221.582025159},{"time":1788802920,"open":5822221.582025159,"high":5833613.908922197,"low":5820505.500082728,"close":5823415.854508203},{"time":1788802980,"open":5823415.854508203,"high":5832951.708945149,"low":5820750.429511839,"close":5823268.106333551},{"time":1788803040,"open":5823268.106333551,"high":5831627.308991051,"low":5821213.3148836065,"close":5822053.647533573},{"time":1788803100,"open":5822053.753352849,"high":5832951.814962503,"low":5821009.610373791,"close":5822943.685258391},{"time":1788803160,"open":5822943.685258391,"high":5832510.348303113,"low":5821578.30434585,"close":5823568.797221117},{"time":1788803220,"open":5823568.797221117,"high":5833761.170504717,"low":5821681.8540805,"close":5823609.768921169},{"time":1788803280,"open":5823609.768921169,"high":5831480.259431204,"low":5820840.056705844,"close":5822783.978835479},{"time":1788803340,"open":5822783.978835479,"high":5833540.437175022,"low":5820809.319181823,"close":5822681.468189968},{"time":1788803400,"open":5823768.085675195,"high":5836468.868827572,"low":5823768.085675195,"close":5826356.87905611},{"time":1788803460,"open":5826356.87905611,"high":5838308.656515233,"low":5824229.694226883,"close":5827424.043908751},{"time":1788803520,"open":5827424.043908751,"high":5837867.107470195,"low":5825010.671108821,"close":5827810.332551661},{"time":1788803580,"open":5827810.332551661,"high":5836395.277320066,"low":5825012.659559388,"close":5826471.908989257},{"time":1788803640,"open":5826471.908989257,"high":5836910.4178726105,"low":5823866.23602808,"close":5827105.077508358},{"time":1788803700,"open":5827105.265474738,"high":5834702.860858875,"low":5823279.504768872,"close":5824893.734583761},{"time":1788803760,"open":5824893.734583761,"high":5834997.226898396,"low":5824427.4667049935,"close":5825816.117317732},{"time":1788803820,"open":5825816.117317732,"high":5834261.311799593,"low":5823951.654054231,"close":5825020.5652611535},{"time":1788803880,"open":5825020.5652611535,"high":5836321.874076242,"low":5823245.589455607,"close":5824743.80145568},{"time":1788803940,"open":5824743.80145568,"high":5835438.775957678,"low":5824743.80145568,"close":5825911.6195203075},{"time":1788804000,"open":5834312.461697214,"high":5846801.261185708,"low":5833094.516642634,"close":5836360.31928419},{"time":1788804060,"open":5836360.31928419,"high":5845032.5181307085,"low":5834202.343270179,"close":5835840.634451365},{"time":1788804120,"open":5835840.634451365,"high":5843484.867957583,"low":5831976.927812414,"close":5834661.951009328},{"time":1788804180,"open":5834661.951009328,"high":5842379.403548207,"low":5831648.051705393,"close":5833347.793851282},{"time":1788804240,"open":5833347.793851282,"high":5842600.496430082,"low":5755476.945517708,"close":5831107.300389619},{"time":1788804300,"open":5831107.583608023,"high":5842527.082575844,"low":5831107.583608023,"close":5833254.855319313},{"time":1788804360,"open":5833254.855319313,"high":5844443.220978495,"low":5830974.975890545,"close":5833864.86232444},{"time":1788804420,"open":5833864.86232444,"high":5846654.14990463,"low":5832038.000950893,"close":5834548.825489504},{"time":1788804480,"open":5834548.825489504,"high":5843558.84940804,"low":5829972.799360312,"close":5832995.176450198},{"time":1788804540,"open":5832995.176450198,"high":5843779.942300654,"low":5830346.12779962,"close":5832511.977838435},{"time":1788804600,"open":5825743.794464941,"high":5836998.68331754,"low":5824204.864895836,"close":5826786.092863942},{"time":1788804660,"open":5826786.092863942,"high":5837440.355980036,"low":5824885.517130919,"close":5827449.6587204235},{"time":1788804720,"open":5827449.6587204235,"high":5838176.477084194,"low":5826822.6109269485,"close":5829067.438023779},{"time":1788804780,"open":5829067.438023779,"high":5838176.477084194,"low":5824087.396126637,"close":5827583.3724093875},{"time":1788804840,"open":5827583.3724093875,"high":5835820.889550886,"low":5824920.148406753,"close":5827019.723890046},{"time":1788804900,"open":5834036.439026551,"high":5843806.312549822,"low":5832774.609637952,"close":5833442.580116308},{"time":1788804960,"open":5833442.580116308,"high":5843585.210294362,"low":5832914.219938576,"close":5834609.326823836},{"time":1788805020,"open":5834609.326823836,"high":5843437.808790723,"low":5831785.742145753,"close":5834537.592677356},{"time":1788805080,"open":5834537.592677356,"high":5843069.305031624,"low":5831978.423629213,"close":5834177.946311042},{"time":1788805140,"open":5834177.946311042,"high":5845206.6268344,"low":5832043.100019225,"close":5835301.143555052},{"time":1788805200,"open":5835301.058727737,"high":5843879.928349617,"low":5833420.086260997,"close":5835813.428466467},{"time":1788805260,"open":5835813.428466467,"high":5843879.928349617,"low":5833543.1717469925,"close":5835044.097645997},{"time":1788805320,"open":5835044.097645997,"high":5843879.928349617,"low":5831309.525360126,"close":5834433.221117653},{"time":1788805380,"open":5834433.221117653,"high":5841226.701322671,"low":5828808.541246022,"close":5832639.11429866},{"time":1788805440,"open":5832639.11429866,"high":5840047.489310695,"low":5829330.470364856,"close":5831973.993996732},{"time":1788805500,"open":5830492.032989406,"high":5841731.803725127,"low":5828621.469604237,"close":5831355.761302248},{"time":1788805560,"open":5831355.761302248,"high":5840552.89136233,"low":5829019.268167729,"close":5830969.166170545},{"time":1788805620,"open":5830969.166170545,"high":5839668.7070902325,"low":5827272.269474384,"close":5830054.312557349},{"time":1788805680,"open":5830054.312557349,"high":5838416.112704761,"low":5827624.231053838,"close":5829848.12508774},{"time":1788805740,"open":5829848.12508774,"high":5838489.794727436,"low":5828034.564344921,"close":5829950.811847123},{"time":1788805800,"open":5829950.666890223,"high":5838637.013599906,"low":5827095.789730736,"close":5830166.563865846},{"time":1788805860,"open":5830166.563865846,"high":5837900.193391479,"low":5827353.757305626,"close":5829164.152207015},{"time":1788805920,"open":5829164.152207015,"high":5837900.193391479,"low":5825877.050869181,"close":5828275.27742223},{"time":1788805980,"open":5828275.27742223,"high":5835984.460849567,"low":5825175.807065065,"close":5827625.938732664},{"time":1788806040,"open":5827625.938732664,"high":5837310.737224737,"low":5824424.16434329,"close":5825451.5860468},{"time":1788806100,"open":5814643.3112191055,"high":5828686.818911966,"low":5814643.3112191055,"close":5817581.7496210635},{"time":1788806160,"open":5817581.7496210635,"high":5828907.454855801,"low":5816257.370882121,"close":5818572.41536},{"time":1788806220,"open":5818572.41536,"high":5826921.731361289,"low":5815199.2602800755,"close":5817443.513303164},{"time":1788806280,"open":5817443.513303164,"high":5825377.279754445,"low":5814775.910975536,"close":5816728.65312393},{"time":1788806340,"open":5816728.65312393,"high":5825745.006327502,"low":5814370.673607875,"close":5816924.447840571},{"time":1788806400,"open":5816924.114791301,"high":5825376.946221205,"low":5815120.678344335,"close":5817184.910929206},{"time":1788806460,"open":5817184.910929206,"high":5825524.036842007,"low":5814993.8364513,"close":5817517.874856819},{"time":1788806520,"open":5817517.874856819,"high":5829642.574224448,"low":5815598.775506207,"close":5818560.3706886},{"time":1788806580,"open":5818560.3706886,"high":5828686.485189239,"low":5815697.849294651,"close":5818904.434228912},{"time":1788806640,"open":5818904.434228912,"high":5829863.21015565,"low":5816584.587261551,"close":5819760.784674486},{"time":1788806700,"open":5819167.958274957,"high":5828166.287397397,"low":5817392.0966084795,"close":5820015.375345674},{"time":1788806760,"open":5820015.375345674,"high":5827872.136122388,"low":5817020.020764374,"close":5819630.555316976},{"time":1788806820,"open":5819630.555316976,"high":5828239.825216149,"low":5816515.312102381,"close":5819714.064393254},{"time":1788806880,"open":5819714.064393254,"high":5830078.2706849575,"low":5816645.810659242,"close":5820031.134806398},{"time":1788806940,"open":5820031.134806398,"high":5833681.623803822,"low":5817542.80425204,"close":5822480.576599336},{"time":1788807000,"open":5822480.615602148,"high":5833608.125062421,"low":5821186.3741080165,"close":5824128.799651706},{"time":1788807060,"open":5824128.799651706,"high":5833313.973785441,"low":5820087.932629113,"close":5822507.530201362},{"time":1788807120,"open":5822507.530201362,"high":5838245.33971302,"low":5822065.563847107,"close":5824579.213976959},{"time":1788807180,"open":5824579.213976959,"high":5833902.276339401,"low":5821465.168011314,"close":5824709.3693455085},{"time":1788807240,"open":5824709.3693455085,"high":5832872.746869971,"low":5822962.376411478,"close":5824666.7353332145},{"time":1788807300,"open":5819030.407097996,"high":5827228.477961643,"low":5817052.220236931,"close":5819679.092198583},{"time":1788807360,"open":5819679.092198583,"high":5826714.211346931,"low":5813154.34197417,"close":5818452.00639616},{"time":1788807420,"open":5818452.00639616,"high":5825024.478184305,"low":5812518.727033262,"close":5815164.630119585},{"time":1788807480,"open":5815164.630119585,"high":5827228.477961643,"low":5814025.645697847,"close":5817750.836417021},{"time":1788807540,"open":5817750.836417021,"high":5825906.0780952405,"low":5814639.97843016,"close":5816766.580714435},{"time":1788807600,"open":5816766.390601365,"high":5825832.4210266145,"low":5814765.671759033,"close":5817577.866939882},{"time":1788807660,"open":5817577.866939882,"high":5824363.087889747,"low":5813941.805274529,"close":5816959.087485647},{"time":1788807720,"open":5816959.087485647,"high":5825318.154428711,"low":5813681.18807896,"close":5815853.681276892},{"time":1788807780,"open":5815853.681276892,"high":5823628.421321312,"low":5807700.11545109,"close":5814145.549618887},{"time":1788807840,"open":5814145.549618887,"high":5825905.887683459,"low":5812716.8804946,"close":5815409.529324328},{"time":1788807900,"open":5815162.47435006,"high":5825144.1420439165,"low":5813432.694183027,"close":5815912.061501575},{"time":1788807960,"open":5815912.061501575,"high":5824850.287900825,"low":5813987.024865893,"close":5816149.501641259},{"time":1788808020,"open":5816149.501641259,"high":5824189.1160788685,"low":5813364.652460873,"close":5816120.422503004},{"time":1788808080,"open":5816120.422503004,"high":5824115.652543096,"low":5812894.216018743,"close":5815068.984581251},{"time":1788808140,"open":5815068.984581251,"high":5823748.334864231,"low":5811666.62865305,"close":5814336.127773584},{"time":1788808200,"open":5814336.214496147,"high":5824629.984169604,"low":5812128.609565383,"close":5814866.045432154},{"time":1788808260,"open":5814866.045432154,"high":5822646.46867415,"low":5812567.711145608,"close":5814557.791461918},{"time":1788808320,"open":5814557.791461918,"high":5822499.541600413,"low":5813074.7473454205,"close":5814551.506204031},{"time":1788808380,"open":5814551.506204031,"high":5822940.322821625,"low":5812683.17029613,"close":5814578.366595738},{"time":1788808440,"open":5814578.366595738,"high":5822719.932211019,"low":5813198.347776435,"close":5814908.9026517095},{"time":1788808500,"open":5815353.390954964,"high":5823238.4867372755,"low":5813660.796400223,"close":5815641.157221289},{"time":1788808560,"open":5815641.157221289,"high":5825295.623003896,"low":5814218.772772179,"close":5816094.823035027},{"time":1788808620,"open":5816094.823035027,"high":5824854.80808962,"low":5813650.15561775,"close":5815866.3397223195},{"time":1788808680,"open":5815866.3397223195,"high":5824854.80808962,"low":5814553.154040962,"close":5816597.875051368},{"time":1788808740,"open":5816597.875051368,"high":5824928.277241999,"low":5814337.672578749,"close":5816226.710375595},{"time":1788808800,"open":5816226.914586073,"high":5825075.420067912,"low":5814148.819647126,"close":5816136.0723411245},{"time":1788808860,"open":5816136.0723411245,"high":5826985.6180968415,"low":5814517.998927756,"close":5816880.652196996},{"time":1788808920,"open":5816880.652196996,"high":5828675.408660895,"low":5816398.530404158,"close":5819132.359236721},{"time":1788808980,"open":5819132.359236721,"high":5828381.53204106,"low":5817705.657606448,"close":5820212.679753685},{"time":1788809040,"open":5820212.679753685,"high":5830585.606689826,"low":5817920.807667869,"close":5820289.474466085},{"time":1788809100,"open":5823404.986169643,"high":5832677.511008883,"low":5820648.315848607,"close":5823484.561675946},{"time":1788809160,"open":5823484.561675946,"high":5830986.815925852,"low":5820717.468425486,"close":5822404.413258742},{"time":1788809220,"open":5822404.413258742,"high":5832677.511008883,"low":5820952.950842847,"close":5823070.837119644},{"time":1788809280,"open":5823070.837119644,"high":5832089.443153916,"low":5820925.432792307,"close":5823211.196415023},{"time":1788809340,"open":5823211.196415023,"high":5832089.443153916,"low":5820554.110165253,"close":5823060.610300817},{"time":1788809400,"open":5823060.407488919,"high":5833853.443531007,"low":5821839.477915499,"close":5823884.223565524},{"time":1788809460,"open":5823884.223565524,"high":5834735.545282735,"low":5821964.052972482,"close":5824256.4109090865},{"time":1788809520,"open":5824256.4109090865,"high":5843850.596717255,"low":5822907.962245403,"close":5829855.127127453},{"time":1788809580,"open":5829855.127127453,"high":5840101.664272412,"low":5827429.417685874,"close":5829825.244511093},{"time":1788809640,"open":5829825.244511093,"high":5846612.825565202,"low":5827837.52844744,"close":5831136.019711801},{"time":1788809700,"open":5831136.022654017,"high":5846202.8710050145,"low":5829584.370901058,"close":5834088.753892058},{"time":1788809760,"open":5834088.753892058,"high":5845394.27773219,"low":5831971.528692958,"close":5835195.939229521},{"time":1788809820,"open":5835195.939229521,"high":5843924.108145234,"low":5831394.946043307,"close":5834331.528230389},{"time":1788809880,"open":5834331.528230389,"high":5842086.396161541,"low":5831444.752053403,"close":5833633.731593802},{"time":1788809940,"open":5833633.731593802,"high":5842968.497913714,"low":5831257.295166691,"close":5833267.829420587},{"time":1788810000,"open":5830791.205912305,"high":5837769.096816455,"low":5828278.088210016,"close":5829784.677542639},{"time":1788810060,"open":5829784.677542639,"high":5838503.869515865,"low":5826312.430994856,"close":5829171.862159203},{"time":1788810120,"open":5829171.862159203,"high":5837769.096816455,"low":5826907.6476768255,"close":5828631.622553615},{"time":1788810180,"open":5828631.622553615,"high":5837034.324117045,"low":5827415.060179953,"close":5829162.968219273},{"time":1788810240,"open":5829162.968219273,"high":5837034.324117045,"low":5827559.576335628,"close":5828892.43008941},{"time":1788810300,"open":5832309.248452578,"high":5841632.240610267,"low":5830631.987131708,"close":5832530.73891818},{"time":1788810360,"open":5832530.73891818,"high":5843029.127095512,"low":5829913.926598053,"close":5832948.132874651},{"time":1788810420,"open":5832948.132874651,"high":5840455.915149009,"low":5830628.278278837,"close":5832187.162019581},{"time":1788810480,"open":5832187.162019581,"high":5840455.915149009,"low":5830623.926456737,"close":5832139.768923843},{"time":1788810540,"open":5832139.768923843,"high":5843102.64743684,"low":5830076.78280822,"close":5832703.413606094},{"time":1788810600,"open":5832703.219383318,"high":5843837.656256585,"low":5831935.502517,"close":5834142.135688332},{"time":1788810660,"open":5834142.135688332,"high":5843396.534223302,"low":5832159.747043834,"close":5834246.162909445},{"time":1788810720,"open":5834246.162909445,"high":5843984.696934347,"low":5832535.050710346,"close":5834503.454539411},{"time":1788810780,"open":5834503.454539411,"high":5844131.737612108,"low":5832643.7361954795,"close":5834578.9710573945},{"time":1788810840,"open":5834578.9710573945,"high":5843984.696934347,"low":5831762.792286173,"close":5833962.095843202},{"time":1788810900,"open":5836091.980548692,"high":5843691.183789827,"low":5833071.309500491,"close":5836317.511799844},{"time":1788810960,"open":5836317.511799844,"high":5843985.37250967,"low":5833319.835458536,"close":5834839.343989815},{"time":1788811020,"open":5834839.343989815,"high":5844206.014049553,"low":5833725.385749932,"close":5835503.310983493},{"time":1788811080,"open":5835503.310983493,"high":5842955.711990219,"low":5832829.999240184,"close":5834548.309794102},{"time":1788811140,"open":5834548.309794102,"high":5845603.410468809,"low":5832846.888781648,"close":5835227.871791954},{"time":1788811200,"open":5835227.727582119,"high":5846780.020852849,"low":5834083.371685532,"close":5836264.521579821},{"time":1788811260,"open":5836264.521579821,"high":5844794.247042982,"low":5833571.635834113,"close":5836128.320760299},{"time":1788811320,"open":5836128.320760299,"high":5843617.492192689,"low":5833112.801072711,"close":5835130.705511131},{"time":1788811380,"open":5835130.705511131,"high":5843764.586548977,"low":5832047.301423584,"close":5834444.676218455},{"time":1788811440,"open":5834444.676218455,"high":5842587.831698684,"low":5831432.130707469,"close":5833682.528328178},{"time":1788811500,"open":5835267.144227011,"high":5841747.150419002,"low":5829139.637268275,"close":5832485.946218947},{"time":1788811560,"open":5832485.946218947,"high":5839760.837209067,"low":5828201.8830369795,"close":5830290.362681589},{"time":1788811620,"open":5830290.362681589,"high":5836523.882348433,"low":5826402.505178877,"close":5828245.349460131},{"time":1788811680,"open":5828245.349460131,"high":5839760.837209067,"low":5825246.086676384,"close":5828431.122793568},{"time":1788811740,"open":5828431.122793568,"high":5838583.762714291,"low":5827457.466052418,"close":5829756.770910119},{"time":1788811800,"open":5829756.727200774,"high":5837553.778763558,"low":5826152.291173609,"close":5827960.695528282},{"time":1788811860,"open":5827960.695528282,"high":5837259.51014207,"low":5827590.348136613,"close":5829067.3112037685},{"time":1788811920,"open":5829067.3112037685,"high":5836229.569966863,"low":5824813.4762633145,"close":5827640.306179748},{"time":1788811980,"open":5827640.306179748,"high":5837038.808675954,"low":5826047.017953565,"close":5827617.847473028},{"time":1788812040,"open":5827617.847473028,"high":5837480.211608185,"low":5825331.719754327,"close":5826831.773374681},{"time":1788812100,"open":5828216.234036468,"high":5837910.602093868,"low":5826938.3290342735,"close":5829127.656089206},{"time":1788812160,"open":5829127.656089206,"high":5838204.940633855,"low":5826897.645892131,"close":5828693.469383804},{"time":1788812220,"open":5828693.469383804,"high":5838204.940633855,"low":5828191.958737503,"close":5829414.033265066},{"time":1788812280,"open":5829414.033265066,"high":5839087.9562538145,"low":5828483.1397558795,"close":5829730.097387217},{"time":1788812340,"open":5829730.097387217,"high":5839676.633333787,"low":5829730.097387217,"close":5831090.652222079},{"time":1788812400,"open":5831090.763085688,"high":5838793.728723889,"low":5827731.670242317,"close":5829624.593924767},{"time":1788812460,"open":5829624.593924767,"high":5838205.051632724,"low":5827000.174898117,"close":5828714.105096827},{"time":1788812520,"open":5828714.105096827,"high":5835850.343268063,"low":5824797.6322293095,"close":5827171.3260005815},{"time":1788812580,"open":5827171.3260005815,"high":5834452.235176545,"low":5824063.2863667235,"close":5825411.7225226965},{"time":1788812640,"open":5825411.7225226965,"high":5836733.358904811,"low":5824227.402514645,"close":5826617.253308742},{"time":1788812700,"open":5827062.175041324,"high":5836443.150552026,"low":5825894.970442823,"close":5827829.5221589925},{"time":1788812760,"open":5827829.5221589925,"high":5835707.247998685,"low":5826091.128963199,"close":5826274.891768955},{"time":1788812820,"open":5826274.891768955,"high":5836811.101828697,"low":5826223.753953211,"close":5827263.753125072},{"time":1788812880,"open":5827263.753125072,"high":5836443.150552026,"low":5826934.69478215,"close":5827993.225274137},{"time":1788812940,"open":5827993.225274137,"high":5836222.379786024,"low":5827016.048391596,"close":5827977.645735395},{"time":1788813000,"open":5827977.28911009,"high":5837914.59842532,"low":5827096.129193908,"close":5828172.488677952},{"time":1788813060,"open":5828172.488677952,"high":5837252.286167841,"low":5827280.255485262,"close":5828652.410861218},{"time":1788813120,"open":5828652.410861218,"high":5839312.81319111,"low":5826916.662873322,"close":5828611.764562197},{"time":1788813180,"open":5828611.764562197,"high":5837841.008174489,"low":5828506.958956524,"close":5829446.853685437},{"time":1788813240,"open":5829446.853685437,"high":5837841.008174489,"low":5827588.670540026,"close":5829866.676492119},{"time":1788813300,"open":5832240.411290056,"high":5840365.230293464,"low":5830032.738208907,"close":5831661.9141069045},{"time":1788813360,"open":5831661.9141069045,"high":5840365.230293464,"low":5829215.862826363,"close":5831465.157434744},{"time":1788813420,"open":5831465.157434744,"high":5839481.787720403,"low":5829141.012656154,"close":5830765.336786869},{"time":1788813480,"open":5830765.336786869,"high":5838819.205790607,"low":5829609.670507944,"close":5830545.682126364},{"time":1788813540,"open":5830545.682126364,"high":5831936.451944315,"low":5828610.694343777,"close":5830322.526248721},{"time":1788813600,"open":5830322.586967092,"high":5831914.426614938,"low":5829366.54175943,"close":5830751.264413643},{"time":1788813660,"open":5830751.264413643,"high":5840659.771977176,"low":5828940.315175137,"close":5830874.824778044},{"time":1788813720,"open":5830874.824778044,"high":5839776.329394914,"low":5828343.796720773,"close":5830868.437803493},{"time":1788813780,"open":5830868.437803493,"high":5839260.987888595,"low":5828166.971511066,"close":5830180.285095201},{"time":1788813840,"open":5830180.285095201,"high":5837788.5835848255,"low":5826082.295249371,"close":5828163.183266359},{"time":1788813900,"open":5834636.771852541,"high":5844493.969477162,"low":5831264.462578952,"close":5834632.637260163},{"time":1788813960,"open":5834632.637260163,"high":5845525.797313234,"low":5831752.72268394,"close":5835283.300332891},{"time":1788814020,"open":5835283.300332891,"high":5843830.651582544,"low":5833797.745313084,"close":5835640.853170219},{"time":1788814080,"open":5835640.853170219,"high":5847589.452985378,"low":5833444.540386727,"close":5836447.366863511},{"time":1788814140,"open":5836447.366863511,"high":5847515.750997087,"low":5834510.3358101845,"close":5837284.991288463},{"time":1788814200,"open":5837285.261072766,"high":5847073.809304047,"low":5836549.621954763,"close":5838470.154279946},{"time":1788814260,"open":5838470.154279946,"high":5848916.359096477,"low":5836829.289586259,"close":5839795.893273317},{"time":1788814320,"open":5839795.893273317,"high":5848179.339179505,"low":5837667.697668126,"close":5839937.652501714},{"time":1788814380,"open":5839937.652501714,"high":5848105.637187808,"low":5836225.7590592615,"close":5839302.571572078},{"time":1788814440,"open":5839302.571572078,"high":5845378.663495012,"low":5834441.9283460695,"close":5836528.144260596},{"time":1788814500,"open":5833858.490489885,"high":5844620.336739775,"low":5832431.515142924,"close":5834868.940022135},{"time":1788814560,"open":5834868.940022135,"high":5843957.3222190505,"low":5834868.940022135,"close":5836454.788861343},{"time":1788814620,"open":5836454.788861343,"high":5844694.005019855,"low":5833975.5746065285,"close":5835924.920056803},{"time":1788814680,"open":5835924.920056803,"high":5843073.302858085,"low":5833713.487386537,"close":5835510.791442274},{"time":1788814740,"open":5835510.791442274,"high":5844104.658779211,"low":5833718.539487636,"close":5835645.408383268},{"time":1788814800,"open":5835645.06461411,"high":5845946.02140525,"low":5834059.46656598,"close":5836207.346721152},{"time":1788814860,"open":5836207.346721152,"high":5845430.343475065,"low":5835820.353591957,"close":5837380.637389656},{"time":1788814920,"open":5837380.637389656,"high":5846535.367611175,"low":5834527.369791331,"close":5836995.6634546695},{"time":1788814980,"open":5836995.6634546695,"high":5844767.328993399,"low":5834624.989003423,"close":5836193.904455526},{"time":1788815040,"open":5836193.904455526,"high":5844840.997269139,"low":5834334.138691074,"close":5836335.597589565},{"time":1788815100,"open":5833912.7157653365,"high":5841604.569908433,"low":5831429.314061633,"close":5833427.678955243},{"time":1788815160,"open":5833427.678955243,"high":5840647.279895842,"low":5831010.866271409,"close":5832894.905127248},{"time":1788815220,"open":5832894.905127248,"high":5840131.8160429085,"low":5830391.458561208,"close":5832414.750033514},{"time":1788815280,"open":5832414.750033514,"high":5838953.612950489,"low":5830436.095953774,"close":5831243.395125507},{"time":1788815340,"open":5831243.395125507,"high":5839469.0768034225,"low":5829663.90009291,"close":5831467.817711343},{"time":1788815400,"open":5831467.624118389,"high":5838953.419109022,"low":5828849.59155002,"close":5831181.646255933},{"time":1788815460,"open":5831181.646255933,"high":5841309.825215633,"low":5830345.205073509,"close":5831790.833586913},{"time":1788815520,"open":5831790.833586913,"high":5840057.984471495,"low":5830979.087090722,"close":5832140.657046565},{"time":1788815580,"open":5832140.657046565,"high":5840205.259853159,"low":5829275.239068574,"close":5830846.18026048},{"time":1788815640,"open":5830846.18026048,"high":5843813.506703907,"low":5830846.18026048,"close":5833861.508534903},{"time":1788815700,"open":5841080.531682635,"high":5851339.760051016,"low":5836456.093088502,"close":5841896.3646141505},{"time":1788815760,"open":5841896.3646141505,"high":5847432.132979425,"low":5838462.028923128,"close":5839948.83438797},{"time":1788815820,"open":5839948.83438797,"high":5848390.607544155,"low":5838584.862114709,"close":5840527.806754908},{"time":1788815880,"open":5840527.806754908,"high":5847063.488916067,"low":5837926.16176835,"close":5839924.95515287},{"time":1788815940,"open":5839924.95515287,"high":5850749.929549644,"low":5838084.122502143,"close":5840728.437212545},{"time":1788816000,"open":5840728.224824811,"high":5849053.954167714,"low":5840092.535990878,"close":5841726.7502484545},{"time":1788816060,"open":5841726.7502484545,"high":5851413.276087411,"low":5840314.503782351,"close":5842311.710074105},{"time":1788816120,"open":5842311.710074105,"high":5849864.97107761,"low":5841058.811769879,"close":5841947.332810712},{"time":1788816180,"open":5841947.332810712,"high":5849127.682977705,"low":5840860.655088462,"close":5842056.5911148265},{"time":1788816240,"open":5842056.5911148265,"high":5849127.682977705,"low":5841200.682337097,"close":5842207.529643416},{"time":1788816300,"open":5843048.719582925,"high":5851592.136683366,"low":5840962.438900344,"close":5842856.312425303},{"time":1788816360,"open":5842856.312425303,"high":5849969.869315122,"low":5839668.057717475,"close":5842067.314147608},{"time":1788816420,"open":5842067.314147608,"high":5849158.735631,"low":5839848.766034277,"close":5841499.088233764},{"time":1788816480,"open":5841499.088233764,"high":5849158.735631,"low":5839519.395046059,"close":5841367.81594997},{"time":1788816540,"open":5841367.81594997,"high":5849011.256779341,"low":5839695.597384243,"close":5841050.03247888},{"time":1788816600,"open":5841049.855229116,"high":5849748.473523906,"low":5839941.560429339,"close":5841419.621568158},{"time":1788816660,"open":5841419.621568158,"high":5849232.297558765,"low":5839755.3227913985,"close":5841273.613477596},{"time":1788816720,"open":5841273.613477596,"high":5848494.9033228485,"low":5838344.546537015,"close":5840835.554191202},{"time":1788816780,"open":5840835.554191202,"high":5848126.20620489,"low":5837877.60417207,"close":5839794.122258116},{"time":1788816840,"open":5839794.122258116,"high":5846872.636003833,"low":5837697.940241444,"close":5839402.90840639},{"time":1788816900,"open":5840395.699453296,"high":5849710.496034383,"low":5837232.625894944,"close":5839410.867003697},{"time":1788816960,"open":5839410.867003697,"high":5848530.464666985,"low":5837817.457223778,"close":5839707.292527038},{"time":1788817020,"open":5839707.292527038,"high":5849046.7283902215,"low":5838962.72676421,"close":5840632.365928171},{"time":1788817080,"open":5840632.365928171,"high":5848677.96858791,"low":5837729.292334381,"close":5839977.133990226},{"time":1788817140,"open":5839977.133990226,"high":5847645.441141437,"low":5839521.7481944,"close":5840972.127523651},{"time":1788817200,"open":5840972.536596209,"high":5848088.362475125,"low":5836156.474620796,"close":5838723.447087569},{"time":1788817260,"open":5838723.447087569,"high":5847129.586921967,"low":5836559.693316453,"close":5838308.981922886},{"time":1788817320,"open":5838308.981922886,"high":5846318.315300062,"low":5838106.9640196385,"close":5839521.551960068},{"time":1788817380,"open":5839521.551960068,"high":5850669.681272091,"low":5836988.614060258,"close":5839586.415828097},{"time":1788817440,"open":5839586.415828097,"high":5848752.130165773,"low":5835600.174000662,"close":5838742.478617997},{"time":1788817500,"open":5839238.732239432,"high":5849027.959837753,"low":5836704.355306685,"close":5839214.5700085135},{"time":1788817560,"open":5839214.5700085135,"high":5871081.671817469,"low":5838380.556269196,"close":5840295.955815717},{"time":1788817620,"open":5840295.955815717,"high":5850281.849816533,"low":5837575.832638964,"close":5840785.04460764},{"time":1788817680,"open":5840785.04460764,"high":5849765.542178212,"low":5838137.814598737,"close":5840123.201033378},{"time":1788817740,"open":5840123.201033378,"high":5848954.201603708,"low":5837337.3402272025,"close":5839567.653409471},{"time":1788817800,"open":5839567.277564479,"high":5847552.4187979065,"low":5837692.789884105,"close":5839734.484087323},{"time":1788817860,"open":5839734.484087323,"high":5846814.83650492,"low":5836609.895787976,"close":5838257.182311322},{"time":1788817920,"open":5838257.182311322,"high":5846741.078275621,"low":5836657.298063362,"close":5838218.7423248775},{"time":1788817980,"open":5838218.7423248775,"high":5850355.231511256,"low":5837129.474699149,"close":5839951.629565519},{"time":1788818040,"open":5839951.629565519,"high":5848585.034008088,"low":5837486.517170723,"close":5839642.864130325},{"time":1788818100,"open":5835402.738434471,"high":5844928.052853914,"low":5833514.819711031,"close":5835495.6866614185},{"time":1788818160,"open":5835495.6866614185,"high":5836841.176029128,"low":5833762.852146065,"close":5835029.632021707},{"time":1788818220,"open":5835029.632021707,"high":5843969.892092683,"low":5834091.012994069,"close":5835263.384018963},{"time":1788818280,"open":5835263.384018963,"high":5845296.576223617,"low":5833299.427209477,"close":5835579.520319521},{"time":1788818340,"open":5835579.520319521,"high":5843969.892092683,"low":5826932.319664526,"close":5834979.35181387},{"time":1788818400,"open":5834979.248493982,"high":5842053.467125071,"low":5830680.786853582,"close":5832735.22873828},{"time":1788818460,"open":5832735.22873828,"high":5840800.487690263,"low":5827195.24726491,"close":5831448.436431424},{"time":1788818520,"open":5831448.436431424,"high":5843011.627869335,"low":5824778.475596855,"close":5831085.443407015},{"time":1788818580,"open":5831085.443407015,"high":5844043.493286235,"low":5830627.72215178,"close":5833492.1158283325},{"time":1788818640,"open":5833492.1158283325,"high":5845222.7680484075,"low":5832969.121020004,"close":5835094.79453032},{"time":1788818700,"open":5833719.156998343,"high":5844065.804712237,"low":5828835.883004571,"close":5832818.515356646},{"time":1788818760,"open":5832818.515356646,"high":5842886.807966907,"low":5828923.240918065,"close":5831132.475372602},{"time":1788818820,"open":5831132.475372602,"high":5845981.674423398,"low":5831132.475372602,"close":5834539.465760874},{"time":1788818880,"open":5834539.465760874,"high":5843844.742822487,"low":5832592.692634242,"close":5834627.367930566},{"time":1788818940,"open":5834627.367930566,"high":5844139.492008819,"low":5831713.754646843,"close":5834339.25155957},{"time":1788819000,"open":5834339.113447857,"high":5843918.291780597,"low":5833883.930063939,"close":5835265.397009783},{"time":1788819060,"open":5835265.397009783,"high":5844139.353665113,"low":5830653.858286869,"close":5834948.628360309},{"time":1788819120,"open":5834948.628360309,"high":5841928.734819949,"low":5829053.979244298,"close":5831469.218631671},{"time":1788819180,"open":5831469.218631671,"high":5841928.734819949,"low":5829691.120856665,"close":5832237.941337547},{"time":1788819240,"open":5832237.941337547,"high":5840233.927038657,"low":5829777.248974762,"close":5831493.5239646835},{"time":1788819300,"open":5832142.575849524,"high":5841031.342732973,"low":5829034.178807587,"close":5831381.1830203105},{"time":1788819360,"open":5831381.1830203105,"high":5838967.868836046,"low":5823542.528795415,"close":5827723.9736708},{"time":1788819420,"open":5827723.9736708,"high":5839410.041813959,"low":5822781.813619011,"close":5826017.279263913},{"time":1788819480,"open":5826017.279263913,"high":5837051.785931757,"low":5823222.54893395,"close":5826211.716083728},{"time":1788819540,"open":5826211.716083728,"high":5835725.266998018,"low":5822947.243882619,"close":5825343.237973335},{"time":1788819600,"open":5825343.327576147,"high":5834546.228801284,"low":5820471.104599866,"close":5823207.296659793},{"time":1788819660,"open":5823207.296659793,"high":5836536.007232498,"low":5823207.296659793,"close":5826355.206498465},{"time":1788819720,"open":5826355.206498465,"high":5838231.003673903,"low":5826054.575472186,"close":5828685.725441461},{"time":1788819780,"open":5828685.725441461,"high":5841031.432577092,"low":5827946.5902836025,"close":5830807.673626516},{"time":1788819840,"open":5830807.673626516,"high":5842800.124515949,"low":5830504.480101549,"close":5832971.318428249},{"time":1788819900,"open":5830564.859404325,"high":5839431.964289753,"low":5828232.979079675,"close":5830820.184521755},{"time":1788819960,"open":5830820.184521755,"high":5839431.964289753,"low":5828260.09593833,"close":5830732.107547739},{"time":1788820020,"open":5830732.107547739,"high":5841347.256721588,"low":5829223.455628074,"close":5831873.980088433},{"time":1788820080,"open":5831873.980088433,"high":5840094.950131542,"low":5826406.271420857,"close":5830585.949481482},{"time":1788820140,"open":5830585.949481482,"high":5839579.294476817,"low":5823993.640650836,"close":5828171.719203211},{"time":1788820200,"open":5828173.321293545,"high":5834129.681283102,"low":5820882.804725114,"close":5822488.430107202},{"time":1788820260,"open":5822488.430107202,"high":5830962.08139049,"low":5820533.029690524,"close":5822905.5950991195},{"time":1788820320,"open":5822905.5950991195,"high":5832803.709235032,"low":5820611.834216583,"close":5822421.074255415},{"time":1788820380,"open":5822421.074255415,"high":5836284.176772989,"low":5821805.17325023,"close":5823809.682023763},{"time":1788820440,"open":5823809.682023763,"high":5830962.08139049,"low":5821259.504138593,"close":5822645.220968218},{"time":1788820500,"open":5821655.35728955,"high":5832793.042981372,"low":5819670.924578937,"close":5821262.864698835},{"time":1788820560,"open":5821262.864698835,"high":5828645.057195929,"low":5817369.621302971,"close":5819764.224035627},{"time":1788820620,"open":5819764.224035627,"high":5828866.014967535,"low":5816097.9893302275,"close":5818531.009771078},{"time":1788820680,"open":5818531.009771078,"high":5827392.963156828,"low":5814422.056666869,"close":5816604.787424379},{"time":1788820740,"open":5816604.787424379,"high":5825772.6061650505,"low":5803259.955342015,"close":5810556.614052073},{"time":1788820800,"open":5810557.954479209,"high":5818335.036742197,"low":5800298.00200056,"close":5804673.085434304},{"time":1788820860,"open":5804673.085434304,"high":5817294.507956105,"low":5803284.429564825,"close":5805521.323321537},{"time":1788820920,"open":5805521.323321537,"high":5815683.542871257,"low":5802178.876981959,"close":5804479.229427037},{"time":1788820980,"open":5804479.229427037,"high":5817019.1809191555,"low":5802279.39530867,"close":5804884.475179508},{"time":1788821040,"open":5804884.475179508,"high":5816493.721554045,"low":5801929.403401925,"close":5804404.045601193},{"time":1788821100,"open":5801629.293037708,"high":5815014.243992158,"low":5799983.611188907,"close":5802587.931793404},{"time":1788821160,"open":5802587.931793404,"high":5817173.20733678,"low":5801764.804124748,"close":5804983.99949712},{"time":1788821220,"open":5804983.99949712,"high":5818792.790102461,"low":5804983.99949712,"close":5809144.296696107},{"time":1788821280,"open":5809144.296696107,"high":5823345.674228793,"low":5808071.0341576,"close":5809845.187777443},{"time":1788821340,"open":5809845.187777443,"high":5819528.964086862,"low":5807442.035911284,"close":5809832.422851943},{"time":1788821400,"open":5809834.070081736,"high":5820045.936001049,"low":5808383.978222593,"close":5810629.396061616},{"time":1788821460,"open":5810629.396061616,"high":5820119.553420362,"low":5809564.574815639,"close":5811641.64098529},{"time":1788821520,"open":5811641.64098529,"high":5820561.257936236,"low":5808322.59358415,"close":5810771.125729944},{"time":1788821580,"open":5810771.125729944,"high":5819456.9966465505,"low":5808425.854603219,"close":5810202.8223275775},{"time":1788821640,"open":5810202.8223275775,"high":5818720.822453426,"low":5808521.25593286,"close":5810214.978189759},{"time":1788821700,"open":5812083.055782489,"high":5820812.558077423,"low":5809914.623463137,"close":5812003.69903565},{"time":1788821760,"open":5812003.69903565,"high":5820665.275900429,"low":5810686.943277898,"close":5811877.835453455}]},"pricing":{"MZN":"derived"},"outliers_excluded":8,"wicks_clipped":0}