{"as_of":"2026-09-06T18:52:43.599186+00:00","base":"BTC","window_minutes":1440,"series":{"PHP":[{"time":1788634320,"open":5010722.50873545,"high":5017393.8488288615,"low":5007325.442185195,"close":5010722.50873545},{"time":1788634380,"open":5010722.50873545,"high":5017456.52003196,"low":5007998.993180203,"close":5011641.032465873},{"time":1788634440,"open":5011641.032465873,"high":5016516.451985489,"low":5007384.503757302,"close":5010883.1782895485},{"time":1788634500,"open":5011071.723446606,"high":5017645.312525008,"low":5008332.113766319,"close":5011554.728771063},{"time":1788634560,"open":5011554.728771063,"high":5019086.804433427,"low":5008516.644817573,"close":5012783.938507917},{"time":1788634620,"open":5012783.938507917,"high":5019650.866484548,"low":5009678.3127514105,"close":5013287.878430935},{"time":1788634680,"open":5013287.878430935,"high":5019588.192923312,"low":5010786.670365167,"close":5014158.215472131},{"time":1788634740,"open":5014158.215472131,"high":5014393.808168102,"low":5010646.91093322,"close":5013841.822723263},{"time":1788634800,"open":5012978.007008364,"high":5018410.073370942,"low":5006320.555362223,"close":5011367.442422059},{"time":1788634860,"open":5011367.442422059,"high":5015715.574542745,"low":5006444.196892554,"close":5010294.567342729},{"time":1788634920,"open":5010294.567342729,"high":5015276.93519862,"low":5005147.582339155,"close":5009081.743611949},{"time":1788634980,"open":5009081.743611949,"high":5014524.982037263,"low":5005423.21470154,"close":5009083.542904772},{"time":1788635040,"open":5009083.542904772,"high":5014650.307564156,"low":5005445.801505527,"close":5007947.79863505},{"time":1788635100,"open":5007483.701628078,"high":5014373.56029072,"low":5005401.098912288,"close":5008598.074623566},{"time":1788635160,"open":5008598.074623566,"high":5015814.67028693,"low":5005570.6312090345,"close":5009555.684731066},{"time":1788635220,"open":5009555.684731066,"high":5015062.786810647,"low":5006412.1439189175,"close":5009671.667065623},{"time":1788635280,"open":5009671.667065623,"high":5016127.955068715,"low":5006622.532525871,"close":5010246.765726344},{"time":1788635340,"open":5010246.765726344,"high":5015250.757679718,"low":5006249.709565351,"close":5009573.917199528},{"time":1788635400,"open":5011588.285569724,"high":5018395.687445813,"low":5008364.384561818,"close":5012119.736350703},{"time":1788635460,"open":5012119.736350703,"high":5018207.640992954,"low":5009975.963018255,"close":5013130.609893958},{"time":1788635520,"open":5013130.609893958,"high":5018207.640992954,"low":5008809.344101905,"close":5011447.0568138845},{"time":1788635580,"open":5011447.0568138845,"high":5016953.997973895,"low":5007668.90640924,"close":5009337.023814326},{"time":1788635640,"open":5009337.023814326,"high":5033019.862397583,"low":5007760.443038246,"close":5010863.07409132},{"time":1788635700,"open":5010687.697449346,"high":5017906.64738212,"low":5007702.590690702,"close":5011615.618169681},{"time":1788635760,"open":5011615.618169681,"high":5017342.52776802,"low":5008298.31333434,"close":5012041.207403797},{"time":1788635820,"open":5012041.207403797,"high":5016841.088111041,"low":5007500.673177795,"close":5011053.687150929},{"time":1788635880,"open":5011053.687150929,"high":5015775.528839962,"low":5006969.202529875,"close":5010490.31670022},{"time":1788635940,"open":5010490.31670022,"high":5011573.464514484,"low":5007165.574015998,"close":5010318.892676043},{"time":1788636000,"open":5010307.192873531,"high":5016327.934592235,"low":5006548.292212688,"close":5010495.348244273},{"time":1788636060,"open":5010495.348244273,"high":5015074.33837712,"low":5006061.659819999,"close":5009690.425043551},{"time":1788636120,"open":5009690.425043551,"high":5015011.658566365,"low":5005432.149296553,"close":5009086.685285974},{"time":1788636180,"open":5009086.685285974,"high":5016829.373078281,"low":5006385.739293979,"close":5009818.335453808},{"time":1788636240,"open":5009818.335453808,"high":5018145.649104151,"low":5008057.719383886,"close":5011180.066033632},{"time":1788636300,"open":5010310.649018588,"high":5018277.72656952,"low":5007931.117209598,"close":5011847.280870634},{"time":1788636360,"open":5011847.280870634,"high":5017149.68571985,"low":5008941.959488241,"close":5012045.11455606},{"time":1788636420,"open":5012045.11455606,"high":5018904.415930448,"low":5008824.698353685,"close":5012269.364911864},{"time":1788636480,"open":5012269.364911864,"high":5017901.712952963,"low":5008239.591803471,"close":5011940.041769638},{"time":1788636540,"open":5011940.041769638,"high":5017024.347847664,"low":5008160.159294402,"close":5011349.948317633},{"time":1788636600,"open":5012087.07105091,"high":5018451.764927253,"low":5009048.919724614,"close":5012437.633538725},{"time":1788636660,"open":5012437.633538725,"high":5017950.339694393,"low":5009786.376411613,"close":5012643.235453179},{"time":1788636720,"open":5012643.235453179,"high":5018389.086773145,"low":5007556.48646469,"close":5010566.4095430905},{"time":1788636780,"open":5010566.4095430905,"high":5017135.523690995,"low":5005556.521809438,"close":5010137.271452067},{"time":1788636840,"open":5010137.271452067,"high":5014565.719372586,"low":4997656.583538393,"close":5004301.731535387},{"time":1788636900,"open":5003209.4036244815,"high":5010713.91425534,"low":4997238.310630938,"close":5002834.0744618885},{"time":1788636960,"open":5002834.0744618885,"high":5008708.651123861,"low":4995431.605242426,"close":5000631.04401542},{"time":1788637020,"open":5000631.04401542,"high":5005199.440643773,"low":4995174.889815067,"close":4997100.788640855},{"time":1788637080,"open":4997100.788640855,"high":5004635.460388045,"low":4995027.591808741,"close":4998732.698116437},{"time":1788637140,"open":4998732.698116437,"high":5004259.473550892,"low":4994760.597021793,"close":4998755.041884358},{"time":1788637200,"open":4998256.999776772,"high":5008648.224911808,"low":4995853.901121215,"close":4999278.222749426},{"time":1788637260,"open":4999278.222749426,"high":5009274.807205757,"low":4998867.274467818,"close":5002910.976604469},{"time":1788637320,"open":5002910.976604469,"high":5008209.617306043,"low":4999645.748454241,"close":5003147.704906979},{"time":1788637380,"open":5003147.704906979,"high":5009838.731270311,"low":4999655.302246599,"close":5003537.288969567},{"time":1788637440,"open":5003537.288969567,"high":5009462.781893942,"low":5000061.450197716,"close":5003298.210240539},{"time":1788637500,"open":5005449.556439979,"high":5011804.834285038,"low":5000225.414158061,"close":5004145.625515443},{"time":1788637560,"open":5004145.625515443,"high":5009360.1125953095,"low":4998536.090471905,"close":5002904.194531603},{"time":1788637620,"open":5002904.194531603,"high":5007604.927792428,"low":4995591.912943989,"close":5000029.585431945},{"time":1788637680,"open":5000029.585431945,"high":5007855.668478554,"low":4997867.147154662,"close":5001442.968179158},{"time":1788637740,"open":5001442.968179158,"high":5006539.279876393,"low":4994040.949898878,"close":4998481.868534282},{"time":1788637800,"open":4996935.213063304,"high":5003360.821086151,"low":4991940.335121757,"close":4996036.171814742},{"time":1788637860,"open":4996036.171814742,"high":5005366.125891576,"low":4995233.331372881,"close":4998139.445811647},{"time":1788637920,"open":4998139.445811647,"high":5000277.66494781,"low":4995899.165581106,"close":4999237.726912789},{"time":1788637980,"open":4999237.726912789,"high":5004864.79969022,"low":4994545.86145774,"close":4998426.952584323},{"time":1788638040,"open":4998426.952584323,"high":5003736.815737167,"low":4994539.722253326,"close":4997633.364056468},{"time":1788638100,"open":4998024.614598496,"high":5004880.592274262,"low":4994960.527717035,"close":4998216.380895792},{"time":1788638160,"open":4998216.380895792,"high":5005757.9818095965,"low":4996175.898243432,"close":4999626.312488726},{"time":1788638220,"open":4999626.312488726,"high":5006134.005896169,"low":4995510.009822429,"close":4999520.809552294},{"time":1788638280,"open":4999520.809552294,"high":5006134.005896169,"low":4993644.340499145,"close":4998715.90861757},{"time":1788638340,"open":4998715.90861757,"high":5003940.532057831,"low":4994340.407654505,"close":4998023.588588678},{"time":1788638400,"open":4998170.100048226,"high":5006907.480285671,"low":4995046.2698822515,"close":4999701.506546077},{"time":1788638460,"open":4999701.506546077,"high":5007471.532949615,"low":4996076.679427321,"close":5001067.8007967705},{"time":1788638520,"open":5001067.8007967705,"high":5004839.287184538,"low":4994559.7652300885,"close":4997907.376105785},{"time":1788638580,"open":4997907.376105785,"high":5003899.199411297,"low":4993888.652055866,"close":4997351.942697514},{"time":1788638640,"open":4997351.942697514,"high":5002959.111638055,"low":4993239.846829284,"close":4996754.877887442},{"time":1788638700,"open":4997159.50968016,"high":5006623.480698069,"low":4993662.828395614,"close":4998369.231528538},{"time":1788638760,"open":4998369.231528538,"high":5007124.901445018,"low":4996509.807505516,"close":5000766.4625310665},{"time":1788638820,"open":5000766.4625310665,"high":5005620.63920417,"low":4996474.996053143,"close":4999889.14989199},{"time":1788638880,"open":4999889.14989199,"high":5005620.63920417,"low":4995700.218304736,"close":4997078.654024535},{"time":1788638940,"open":4997078.654024535,"high":5004241.732150058,"low":4995127.173648011,"close":4997220.471942324},{"time":1788639000,"open":4997303.027591417,"high":5006392.798543703,"low":4996177.260069253,"close":4999668.179629537},{"time":1788639060,"open":4999668.179629537,"high":5008147.800150724,"low":4997248.328604724,"close":4999552.3866154775},{"time":1788639120,"open":4999552.3866154775,"high":5010905.659818901,"low":4999550.352091998,"close":5003412.730394835},{"time":1788639180,"open":5003412.730394835,"high":5009276.015469523,"low":4996464.249514818,"close":5002241.605130527},{"time":1788639240,"open":5002241.605130527,"high":5005076.547338436,"low":4993894.453222155,"close":4996141.8542216},{"time":1788639300,"open":4995840.663278505,"high":5003583.995615064,"low":4994039.067174829,"close":4997377.321256983},{"time":1788639360,"open":4997377.321256983,"high":5004085.39441714,"low":4993772.026912466,"close":4996244.201230627},{"time":1788639420,"open":4996244.201230627,"high":5003458.645914545,"low":4993891.904252948,"close":4997663.374516774},{"time":1788639480,"open":4997663.374516774,"high":5002267.8237596145,"low":4992638.520218443,"close":4995847.647556072},{"time":1788639540,"open":4995847.647556072,"high":5001390.375855982,"low":4991779.863893614,"close":4995335.175232595},{"time":1788639600,"open":4995110.215882836,"high":5005489.513732971,"low":4991411.137662479,"close":4996394.900578175},{"time":1788639660,"open":4996394.900578175,"high":5006178.906038413,"low":4996394.900578175,"close":4999980.717795361},{"time":1788639720,"open":4999980.717795361,"high":5006178.906038413,"low":4996700.83270208,"close":5000477.268071696},{"time":1788639780,"open":5000477.268071696,"high":5005614.857788506,"low":4996019.444609919,"close":4999987.762206437},{"time":1788639840,"open":4999987.762206437,"high":5006868.298343855,"low":4996140.960794967,"close":4999986.280951156},{"time":1788639900,"open":5000956.043875917,"high":5009469.184820609,"low":4998829.601304707,"close":5003305.77384612},{"time":1788639960,"open":5003305.77384612,"high":5009719.92155342,"low":4999310.771821121,"close":5003245.055217233},{"time":1788640020,"open":5003245.055217233,"high":5009406.5006374065,"low":4997060.212417615,"close":5002613.509031835},{"time":1788640080,"open":5002613.509031835,"high":5005206.660362831,"low":4993375.469764822,"close":4998429.722001681},{"time":1788640140,"open":4998429.722001681,"high":5002887.345584334,"low":4993789.71067909,"close":4997272.477771342},{"time":1788640200,"open":4994921.671590524,"high":5001536.373196566,"low":4991459.354155024,"close":4995259.253619933},{"time":1788640260,"open":4995259.253619933,"high":5002037.610760117,"low":4992445.958220304,"close":4995746.054628115},{"time":1788640320,"open":4995746.054628115,"high":5005657.432040815,"low":4991246.885026316,"close":4998084.977308368},{"time":1788640380,"open":4998084.977308368,"high":5000471.24337402,"low":4991219.560070162,"close":4994597.120915118},{"time":1788640440,"open":4994597.120915118,"high":5001160.445023903,"low":4991404.147224425,"close":4995463.91226871},{"time":1788640500,"open":4996118.1743162535,"high":5001878.116054748,"low":4990453.383711697,"close":4995072.830838892},{"time":1788640560,"open":4995072.830838892,"high":5004196.643406781,"low":4991576.689063562,"close":4996044.796173338},{"time":1788640620,"open":4996044.796173338,"high":5004509.957913813,"low":4993732.999528219,"close":4997932.993431166},{"time":1788640680,"open":4997932.993431166,"high":5002943.385378655,"low":4993117.073821812,"close":4996437.9010722935},{"time":1788640740,"open":4996437.9010722935,"high":5001251.487040685,"low":4992608.759762441,"close":4995760.6033962425},{"time":1788640800,"open":4995553.856725024,"high":5002799.001760285,"low":4993057.080828703,"close":4996359.5434872275},{"time":1788640860,"open":4996359.5434872275,"high":5002861.662068423,"low":4993398.38249877,"close":4997020.417552185},{"time":1788640920,"open":4997020.417552185,"high":5004616.150696295,"low":4994799.898535182,"close":4998408.38020277},{"time":1788640980,"open":4998408.38020277,"high":5003989.5476149125,"low":4995044.40333735,"close":4997690.082080611},{"time":1788641040,"open":4997690.082080611,"high":5004992.112545125,"low":4994706.558124728,"close":4997816.776232772},{"time":1788641100,"open":4997929.848672257,"high":5004792.03869311,"low":4995243.583248959,"close":4999009.191430086},{"time":1788641160,"open":4999009.191430086,"high":5004729.376967322,"low":4995336.98979254,"close":4998813.908523077},{"time":1788641220,"open":4998813.908523077,"high":5003789.451080501,"low":4994956.719390496,"close":4998085.070024514},{"time":1788641280,"open":4998085.070024514,"high":5004729.376967322,"low":4994986.022189115,"close":4998326.242329225},{"time":1788641340,"open":4998326.242329225,"high":5004165.4214352295,"low":4994559.138393911,"close":4998132.797984305},{"time":1788641400,"open":4998075.600825139,"high":5004734.765327556,"low":4995460.9945006035,"close":4998588.384433316},{"time":1788641460,"open":4998588.384433316,"high":5005612.019449436,"low":4993643.736323643,"close":4998698.799200377},{"time":1788641520,"open":4998698.799200377,"high":5004233.47725791,"low":4994692.24781409,"close":4998162.350903779},{"time":1788641580,"open":4998162.350903779,"high":5002792.274057678,"low":4993158.4477350935,"close":4997032.654330505},{"time":1788641640,"open":4997032.654330505,"high":5003168.240109913,"low":4993612.49353307,"close":4994474.829026628},{"time":1788641700,"open":4994116.522018326,"high":5002182.744296784,"low":4994116.522018326,"close":4997003.918355782},{"time":1788641760,"open":4997003.918355782,"high":5002809.309430409,"low":4994048.028401094,"close":4997083.805901723},{"time":1788641820,"open":4997083.805901723,"high":5002683.996403684,"low":4993685.233811676,"close":4996986.028040042},{"time":1788641880,"open":4996986.028040042,"high":5004939.630884735,"low":4994521.387696285,"close":4998053.641790988},{"time":1788641940,"open":4998053.641790988,"high":5004125.096211022,"low":4992780.664550615,"close":4996453.374750438},{"time":1788642000,"open":4996812.776260041,"high":5002918.524049498,"low":4993908.953169363,"close":4996914.368469938},{"time":1788642060,"open":4996914.368469938,"high":5003294.49017147,"low":4993744.786491722,"close":4997362.4770906335},{"time":1788642120,"open":4997362.4770906335,"high":5002793.202008842,"low":4993749.342319785,"close":4996908.506161848},{"time":1788642180,"open":4996908.506161848,"high":5003294.49017147,"low":4993401.615602152,"close":4995484.176135904},{"time":1788642240,"open":4995484.176135904,"high":5003733.117313769,"low":4993296.561684641,"close":4997227.540712055},{"time":1788642300,"open":4996850.491673282,"high":5001601.2012299,"low":4992261.75632986,"close":4995944.956227633},{"time":1788642360,"open":4995944.956227633,"high":5002102.451569512,"low":4992842.2221589135,"close":4996055.318494455},{"time":1788642420,"open":4996055.318494455,"high":5002603.701909123,"low":4993876.757368625,"close":4996706.321894775},{"time":1788642480,"open":4996706.321894775,"high":5004107.452927958,"low":4994930.96201412,"close":4997781.492495482},{"time":1788642540,"open":4997781.492495482,"high":5004358.0780977635,"low":4996003.810405083,"close":4998706.863729703},{"time":1788642600,"open":4999420.927745642,"high":5005699.601817121,"low":4996795.229599221,"close":4999691.391714948},{"time":1788642660,"open":4999691.391714948,"high":5005887.597545782,"low":4997425.113297655,"close":5000376.6682801815},{"time":1788642720,"open":5000376.6682801815,"high":5006326.254245991,"low":4996774.448391946,"close":5000087.449628573},{"time":1788642780,"open":5000087.449628573,"high":5005323.610359798,"low":4995525.936426151,"close":4999291.183111854},{"time":1788642840,"open":4999291.183111854,"high":5013219.4309635665,"low":4996882.42304554,"close":4999703.608999467},{"time":1788642900,"open":4999264.451730439,"high":5004508.00101713,"low":4995454.31930451,"close":4999022.722454736},{"time":1788642960,"open":4999022.722454736,"high":5005009.278925781,"low":4996107.878191867,"close":4999377.357783148},{"time":1788643020,"open":4999377.357783148,"high":5005510.556834432,"low":4996543.941609397,"close":4999712.484409411},{"time":1788643080,"open":4999712.484409411,"high":5007390.348991874,"low":4997085.40976468,"close":5000418.300540221},{"time":1788643140,"open":5000418.300540221,"high":5008330.245070594,"low":4997980.550580209,"close":5001946.042628277},{"time":1788643200,"open":5001880.64838261,"high":5008703.379795073,"low":4998970.464563178,"close":5002390.465200338},{"time":1788643260,"open":5002390.465200338,"high":5007512.860326797,"low":4999284.699093309,"close":5002269.548046513},{"time":1788643320,"open":5002269.548046513,"high":5010833.783054092,"low":4999446.46794202,"close":5002607.288128157},{"time":1788643380,"open":5002607.288128157,"high":5010332.511699029,"low":5000962.174345582,"close":5004249.965716459},{"time":1788643440,"open":5004249.965716459,"high":5011084.418731624,"low":5000949.201709435,"close":5004681.470888125},{"time":1788643500,"open":5004827.613465616,"high":5010478.81929355,"low":5000568.055487777,"close":5003980.855612055},{"time":1788643560,"open":5003980.855612055,"high":5010290.837046259,"low":5000695.219251037,"close":5003112.471751201},{"time":1788643620,"open":5003112.471751201,"high":5009914.872551677,"low":5001055.6086220145,"close":5002054.190069031},{"time":1788643680,"open":5002054.190069031,"high":5009601.568806192,"low":5002054.190069031,"close":5003638.783527984},{"time":1788643740,"open":5003638.783527984,"high":5009225.60431161,"low":5001069.704350902,"close":5003940.118578976},{"time":1788643800,"open":5004008.714648592,"high":5009294.27283684,"low":5003292.54401529,"close":5004027.788379625},{"time":1788643860,"open":5004027.788379625,"high":5011299.444295282,"low":5001861.610959168,"close":5004388.120210646},{"time":1788643920,"open":5004388.120210646,"high":5010046.212133755,"low":5000592.753169833,"close":5003771.388858307},{"time":1788643980,"open":5003771.388858307,"high":5008855.641580305,"low":5002766.4830961665,"close":5003750.013399514},{"time":1788644040,"open":5003750.013399514,"high":5009795.56570145,"low":5000947.0408771755,"close":5003834.917171582},{"time":1788644100,"open":5003183.874733599,"high":5008015.985536647,"low":5000302.01995018,"close":5002895.175212379},{"time":1788644160,"open":5002895.175212379,"high":5008517.213178696,"low":5000276.501725182,"close":5002751.084073487},{"time":1788644220,"open":5002751.084073487,"high":5007828.0251708785,"low":4999817.149696669,"close":5002358.431554414},{"time":1788644280,"open":5002358.431554414,"high":5008642.520089208,"low":5000297.395993441,"close":5002584.8545077685},{"time":1788644340,"open":5002584.8545077685,"high":5009770.282283819,"low":5000498.137795417,"close":5003439.542206363},{"time":1788644400,"open":5003494.204569347,"high":5009825.013809868,"low":5000598.697688794,"close":5004046.13145735},{"time":1788644460,"open":5004046.13145735,"high":5011516.675582916,"low":5000643.262060139,"close":5003781.589108428},{"time":1788644520,"open":5003781.589108428,"high":5013521.608054675,"low":5001681.229298055,"close":5005052.691188945},{"time":1788644580,"open":5005052.691188945,"high":5011266.059023946,"low":5000084.235295363,"close":5004236.831736301},{"time":1788644640,"open":5004236.831736301,"high":5013208.337355963,"low":5001220.064878052,"close":5006216.394564572},{"time":1788644700,"open":5007200.942745447,"high":5013880.928300018,"low":5004120.973340039,"close":5007435.708613733},{"time":1788644760,"open":5007435.708613733,"high":5012251.600297721,"low":5002623.0120281065,"close":5005842.644628123},{"time":1788644820,"open":5005842.644628123,"high":5010622.272295424,"low":5002771.510106223,"close":5004757.747233135},{"time":1788644880,"open":5004757.747233135,"high":5011750.268604706,"low":5001952.63295145,"close":5005175.42776329},{"time":1788644940,"open":5005175.42776329,"high":5013567.595991884,"low":5002546.463623771,"close":5007236.354078999},{"time":1788645000,"open":5006588.402816863,"high":5012793.508743431,"low":5004530.418109739,"close":5007003.702283604},{"time":1788645060,"open":5007003.702283604,"high":5012856.167095832,"low":5004577.370967128,"close":5007128.60048292},{"time":1788645120,"open":5007128.60048292,"high":5014485.284258244,"low":5004850.594991401,"close":5008002.825102486},{"time":1788645180,"open":5008002.825102486,"high":5013420.092267436,"low":5004367.23186359,"close":5007537.761262836},{"time":1788645240,"open":5007537.761262836,"high":5012605.53368623,"low":5004411.607960892,"close":5006570.206636466},{"time":1788645300,"open":5006736.709094642,"high":5012082.972061637,"low":5004084.317383309,"close":5006481.148904704},{"time":1788645360,"open":5006481.148904704,"high":5011894.9907529885,"low":5006034.6359886825,"close":5006419.740122263},{"time":1788645420,"open":5006419.740122263,"high":5013837.464275691,"low":5003338.761661623,"close":5006884.506968441},{"time":1788645480,"open":5006884.506968441,"high":5013712.143403258,"low":5005419.644415005,"close":5008066.1222346695},{"time":1788645540,"open":5008066.1222346695,"high":5012960.218168664,"low":5004695.149527029,"close":5007480.051897461},{"time":1788645600,"open":5007452.81368965,"high":5013935.511677459,"low":5005023.2569864085,"close":5007921.272146125},{"time":1788645660,"open":5007921.272146125,"high":5014374.132345081,"low":5005920.65313274,"close":5008790.9534138525},{"time":1788645720,"open":5008790.9534138525,"high":5013559.551105212,"low":5006470.378877153,"close":5008683.36759391},{"time":1788645780,"open":5008683.36759391,"high":5013747.531391336,"low":5004123.002635732,"close":5007886.718122593},{"time":1788645840,"open":5007886.718122593,"high":5011930.388625475,"low":5002128.298677969,"close":5005836.078721593},{"time":1788645900,"open":5005982.391130693,"high":5012264.864941776,"low":5002461.609866422,"close":5005300.245292038},{"time":1788645960,"open":5005300.245292038,"high":5012452.850722256,"low":5003349.129129621,"close":5006469.035118042},{"time":1788646020,"open":5006469.035118042,"high":5012578.174575909,"low":5003731.984717301,"close":5006815.965940723},{"time":1788646080,"open":5006815.965940723,"high":5011700.907600335,"low":5003233.245282119,"close":5006042.9256981015},{"time":1788646140,"open":5006042.9256981015,"high":5011074.288332068,"low":5001279.97009081,"close":5004235.313522743},{"time":1788646200,"open":5004063.133055951,"high":5011779.109348517,"low":5002763.786192132,"close":5005075.551114044},{"time":1788646260,"open":5005075.551114044,"high":5011779.109348517,"low":5003560.071992136,"close":5006403.006686752},{"time":1788646320,"open":5006403.006686752,"high":5013596.242702327,"low":5004064.374235064,"close":5006190.549884305},{"time":1788646380,"open":5006190.549884305,"high":5013470.923160684,"low":5005254.040032012,"close":5008143.766106982},{"time":1788646440,"open":5008143.766106982,"high":5016149.304295891,"low":5005209.795410694,"close":5008898.057962872},{"time":1788646500,"open":5009323.509582698,"high":5016970.080295369,"low":5005784.032811786,"close":5009972.917931248},{"time":1788646560,"open":5009972.917931248,"high":5011468.828464858,"low":5005841.252915973,"close":5008817.487106333},{"time":1788646620,"open":5008817.487106333,"high":5015338.060336926,"low":5004720.110382233,"close":5008733.380897348},{"time":1788646680,"open":5008733.380897348,"high":5012267.4707755335,"low":5002282.910000209,"close":5006001.945582547},{"time":1788646740,"open":5006001.945582547,"high":5010512.848169023,"low":5002201.6181412935,"close":5004911.775403475},{"time":1788646800,"open":5004134.468477384,"high":5009421.394543706,"low":5001234.328160007,"close":5004034.12654952},{"time":1788646860,"open":5004034.12654952,"high":5008544.219494632,"low":5001288.810823273,"close":5004197.528227004},{"time":1788646920,"open":5004197.528227004,"high":5008481.564133984,"low":5000718.131149063,"close":5003760.254707539},{"time":1788646980,"open":5003760.254707539,"high":5007917.66588815,"low":5000758.156589258,"close":5003212.301830286},{"time":1788647040,"open":5003212.301830286,"high":5009296.083822411,"low":5000670.379853319,"close":5003299.225529262},{"time":1788647100,"open":5004304.541861688,"high":5009299.9179071495,"low":5001499.023393456,"close":5004110.7001648825},{"time":1788647160,"open":5004110.7001648825,"high":5008547.9025067575,"low":4999914.511425747,"close":5002742.302102025},{"time":1788647220,"open":5002742.302102025,"high":5007357.211456139,"low":4999404.703645954,"close":5001858.639438283},{"time":1788647280,"open":5001858.639438283,"high":5006793.199905844,"low":4997849.606714651,"close":5001240.864275314},{"time":1788647340,"open":5001240.864275314,"high":5007294.543506105,"low":4997026.53251555,"close":5000513.004281686},{"time":1788647400,"open":5000295.88783226,"high":5009646.407001738,"low":4999115.016895168,"close":5003001.278744685},{"time":1788647460,"open":5003001.278744685,"high":5009333.080856423,"low":5000645.246749792,"close":5003182.762233813},{"time":1788647520,"open":5003182.762233813,"high":5008894.424252979,"low":4999658.498116156,"close":5002831.874750876},{"time":1788647580,"open":5002831.874750876,"high":5009145.085169232,"low":5001460.053611032,"close":5003385.819264158},{"time":1788647640,"open":5003385.819264158,"high":5008393.102420474,"low":4999542.62503249,"close":5001840.789374523},{"time":1788647700,"open":5003046.3867869,"high":5008033.270808995,"low":5000325.9177343175,"close":5003071.875728232},{"time":1788647760,"open":5003071.875728232,"high":5008158.631475615,"low":5000389.724218072,"close":5002571.972656884},{"time":1788647820,"open":5002571.972656884,"high":5007594.508475824,"low":4999702.328633791,"close":5000742.22687935},{"time":1788647880,"open":5000742.22687935,"high":5007719.869142445,"low":5000269.969148458,"close":5002250.419662574},{"time":1788647940,"open":5002250.419662574,"high":5008848.115142026,"low":4999915.218522665,"close":5002562.825674585},{"time":1788648000,"open":5001329.036310962,"high":5006860.79713588,"low":4999395.890352015,"close":5001733.6361883925},{"time":1788648060,"open":5001733.6361883925,"high":5006171.483517831,"low":4998522.600562052,"close":5001136.122718278},{"time":1788648120,"open":5001136.122718278,"high":5006610.137638408,"low":4997906.024840097,"close":5000131.000610517},{"time":1788648180,"open":5000131.000610517,"high":5005795.494271623,"low":4995800.401473909,"close":4999389.360788749},{"time":1788648240,"open":4999389.360788749,"high":5005983.488894727,"low":4995963.125320728,"close":4999019.8913904},{"time":1788648300,"open":4998982.96579906,"high":5005131.874516944,"low":4995859.1476443205,"close":4998642.676411681},{"time":1788648360,"open":4998642.676411681,"high":5004003.915110128,"low":4995970.78592191,"close":4998520.457049383},{"time":1788648420,"open":4998520.457049383,"high":5003690.593052679,"low":4996647.53321841,"close":4998801.023435947},{"time":1788648480,"open":4998801.023435947,"high":5006197.169512272,"low":4996251.0405047145,"close":4999108.922325909},{"time":1788648540,"open":4999108.922325909,"high":5005445.196574394,"low":4996957.763080038,"close":4999261.108325444},{"time":1788648600,"open":4999802.355943747,"high":5006300.4696956705,"low":4997907.533304863,"close":5000520.772771938},{"time":1788648660,"open":5000520.772771938,"high":5005360.401757394,"low":4998036.588922987,"close":5000380.56395958},{"time":1788648720,"open":5000380.56395958,"high":5006613.825675096,"low":4998460.555638606,"close":5000739.667773143},{"time":1788648780,"open":5000739.667773143,"high":5007741.907201028,"low":4999206.108435197,"close":5001542.017436289},{"time":1788648840,"open":5001542.017436289,"high":5006739.168066867,"low":4999258.333495087,"close":5001737.8916308},{"time":1788648900,"open":5002507.170902527,"high":5008324.067400139,"low":4999634.672293178,"close":5002284.568395184},{"time":1788648960,"open":5002284.568395184,"high":5007070.450702835,"low":4997652.662042271,"close":5000772.42659243},{"time":1788649020,"open":5000772.42659243,"high":5008574.7907396,"low":4998853.479763947,"close":5002068.486856078},{"time":1788649080,"open":5002068.486856078,"high":5006694.365693644,"low":4997235.161435492,"close":5000052.619721131},{"time":1788649140,"open":5000052.619721131,"high":5007133.1315377,"low":4997420.450898939,"close":4999850.444100226},{"time":1788649200,"open":4999094.840040772,"high":5006564.440966297,"low":4997565.749294146,"close":5000154.381748573},{"time":1788649260,"open":5000154.381748573,"high":5005687.041895452,"low":4996600.58697016,"close":4999446.69640144},{"time":1788649320,"open":4999446.69640144,"high":5004057.586478168,"low":4996413.382290114,"close":4998694.226754155},{"time":1788649380,"open":4998694.226754155,"high":4999651.789715282,"low":4996379.524486708,"close":4998688.631565676},{"time":1788649440,"open":4998688.631565676,"high":5003744.229667152,"low":4996409.822687077,"close":4998646.025418587},{"time":1788649500,"open":4998923.969288139,"high":5003646.407934565,"low":4996674.428429205,"close":4998766.246718151},{"time":1788649560,"open":4998766.246718151,"high":5004837.230027015,"low":4997100.031722139,"close":4999018.783875846},{"time":1788649620,"open":4999018.783875846,"high":5004273.156404276,"low":4994666.31168393,"close":4997912.978270378},{"time":1788649680,"open":4997912.978270378,"high":5004461.180945189,"low":4996620.99607476,"close":4998939.692669527},{"time":1788649740,"open":4998939.692669527,"high":5004273.156404276,"low":4997021.759968517,"close":4999232.061446526},{"time":1788649800,"open":4998615.331502805,"high":5003843.805911475,"low":4995372.165591194,"close":4998087.171533598},{"time":1788649860,"open":4998087.171533598,"high":5003969.14014166,"low":4995773.971163518,"close":4998247.317908662},{"time":1788649920,"open":4998247.317908662,"high":5003217.134760549,"low":4995574.658261611,"close":4997929.534841727},{"time":1788649980,"open":4997929.534841727,"high":5002841.132069994,"low":4995514.018665294,"close":4997792.243593316},{"time":1788650040,"open":4997792.243593316,"high":5004094.474371845,"low":4995420.187438505,"close":4997933.45806964},{"time":1788650100,"open":4998181.288399327,"high":5004969.312430531,"low":4995760.129256454,"close":4998443.589081175},{"time":1788650160,"open":4998443.589081175,"high":5006786.748884169,"low":4997402.244591612,"close":5000217.834271521},{"time":1788650220,"open":5000217.834271521,"high":5006473.397771473,"low":4998819.855619136,"close":5001088.607071137},{"time":1788650280,"open":5001088.607071137,"high":5006724.07866163,"low":4998749.995019321,"close":5000652.81539154},{"time":1788650340,"open":5000652.81539154,"high":5007162.770219405,"low":4999202.501851153,"close":5001024.692363314},{"time":1788650400,"open":5001429.336866508,"high":5007630.586662042,"low":4999633.559684987,"close":5001337.933229097},{"time":1788650460,"open":5001337.933229097,"high":5008884.092528688,"low":4998578.143459337,"close":5002423.083825194},{"time":1788650520,"open":5002423.083825194,"high":5006314.405502065,"low":4998613.912013998,"close":5000962.318694888},{"time":1788650580,"open":5000962.318694888,"high":5005562.301982078,"low":4997829.996042779,"close":5000499.8130383985},{"time":1788650640,"open":5000499.8130383985,"high":5006502.431382062,"low":4997457.286478142,"close":5000297.154052239},{"time":1788650700,"open":4999602.411361547,"high":5004929.494335462,"low":4996710.076156031,"close":4999361.752219395},{"time":1788650760,"open":4999361.752219395,"high":5004553.494824206,"low":4996790.595469082,"close":4999339.919928807},{"time":1788650820,"open":4999339.919928807,"high":5006809.4918917455,"low":4996815.184257325,"close":5000164.882490906},{"time":1788650880,"open":5000164.882490906,"high":5007248.157988211,"low":4998889.741701418,"close":5001210.757983936},{"time":1788650940,"open":5001210.757983936,"high":5002141.4579594955,"low":5000745.060983791,"close":5001221.283702227},{"time":1788651000,"open":5001328.762970292,"high":5007042.427117686,"low":4999039.092895954,"close":5001278.697021622},{"time":1788651060,"open":5001278.697021622,"high":5007543.770573303,"low":4999503.0115097985,"close":5001347.410878876},{"time":1788651120,"open":5001347.410878876,"high":5007230.430913542,"low":5000120.318707386,"close":5001931.360028109},{"time":1788651180,"open":5001931.360028109,"high":5007606.438505256,"low":5000342.656003184,"close":5002419.40080459},{"time":1788651240,"open":5002419.40080459,"high":5009110.4688721085,"low":5000602.770410268,"close":5003069.272746567},{"time":1788651300,"open":5002876.979324958,"high":5009293.936396406,"low":5000862.688413455,"close":5003516.547153733},{"time":1788651360,"open":5003516.547153733,"high":5008855.277733275,"low":4997592.655297597,"close":5002397.792519062},{"time":1788651420,"open":5002397.792519062,"high":5005220.6773816105,"low":4995466.589364261,"close":4999153.698434109},{"time":1788651480,"open":4999153.698434109,"high":5004468.691101955,"low":4993285.305005213,"close":4996907.955097273},{"time":1788651540,"open":4996907.955097273,"high":5006411.322324397,"low":4995677.324614099,"close":4998795.530013862},{"time":1788651600,"open":4998738.291126368,"high":5006917.979483756,"low":4998294.686337827,"close":5001206.21500798},{"time":1788651660,"open":5001206.21500798,"high":5006917.979483756,"low":4998076.6159721725,"close":5001200.041308684},{"time":1788651720,"open":5001200.041308684,"high":5006855.314678005,"low":4997587.544138586,"close":5001158.110584043},{"time":1788651780,"open":5001158.110584043,"high":5007419.297929762,"low":4998345.083131126,"close":5001929.09509253},{"time":1788651840,"open":5001929.09509253,"high":5007795.286764266,"low":4998938.342051181,"close":5002293.355379942},{"time":1788651900,"open":5003667.154826628,"high":5011489.831806341,"low":5000440.497472182,"close":5003602.486954133},{"time":1788651960,"open":5003602.486954133,"high":5014059.794447259,"low":5003564.3581329165,"close":5007229.780265468},{"time":1788652020,"open":5007229.780265468,"high":5011489.831806341,"low":5003706.846416848,"close":5005922.098133207},{"time":1788652080,"open":5005922.098133207,"high":5010737.647618755,"low":5003226.746239196,"close":5005648.10074378},{"time":1788652140,"open":5005648.10074378,"high":5013638.3321357155,"low":5000520.376476353,"close":5004282.280716941},{"time":1788652200,"open":5003576.191343143,"high":5008338.471784434,"low":4999699.787148972,"close":5002219.618458997},{"time":1788652260,"open":5002219.618458997,"high":5009967.974240466,"low":5000713.228095825,"close":5003671.945257608},{"time":1788652320,"open":5003671.945257608,"high":5010344.013268781,"low":5003671.945257608,"close":5005041.80308362},{"time":1788652380,"open":5005041.80308362,"high":5009654.608383536,"low":5002635.73384609,"close":5004707.9895771425},{"time":1788652440,"open":5004707.9895771425,"high":5010594.7059543235,"low":5002554.905925868,"close":5004895.510640638},{"time":1788652500,"open":5004354.658929308,"high":5009301.241578434,"low":5002320.805794278,"close":5004314.223616538},{"time":1788652560,"open":5004314.223616538,"high":5009301.241578434,"low":4999182.545966669,"close":5003223.24373961},{"time":1788652620,"open":5003223.24373961,"high":5005854.5896533085,"low":4997768.779367938,"close":5000418.6579298945},{"time":1788652680,"open":5000418.6579298945,"high":5008737.243990686,"low":4998277.895225761,"close":5001230.619718795},{"time":1788652740,"open":5001230.619718795,"high":5008110.580004299,"low":4999282.228456031,"close":5002367.486001856},{"time":1788652800,"open":5002386.182081073,"high":5008881.297142232,"low":5000428.814257226,"close":5002973.541283821},{"time":1788652860,"open":5002973.541283821,"high":5009507.963470741,"low":5000442.526335757,"close":5003059.875718391},{"time":1788652920,"open":5003059.875718391,"high":5008943.963775083,"low":5002573.98494806,"close":5003243.057017438},{"time":1788652980,"open":5003243.057017438,"high":5012703.974279465,"low":5000382.545399662,"close":5003650.265579447},{"time":1788653040,"open":5003650.265579447,"high":5012077.29541763,"low":5001813.83980026,"close":5005082.16807266},{"time":1788653100,"open":5005421.2080520205,"high":5012855.5053857695,"low":5003892.701068699,"close":5006789.544638336},{"time":1788653160,"open":5006789.544638336,"high":5012416.809240924,"low":5003796.395275635,"close":5006662.744522239},{"time":1788653220,"open":5006662.744522239,"high":5012416.809240924,"low":5003258.331816483,"close":5006535.382907714},{"time":1788653280,"open":5006535.382907714,"high":5013920.910308964,"low":5003486.355028994,"close":5007083.58206324},{"time":1788653340,"open":5007083.58206324,"high":5013920.910308964,"low":5005261.17185854,"close":5007885.541671908},{"time":1788653400,"open":5008281.457200869,"high":5014568.006314628,"low":5006250.063324683,"close":5008854.197946494},{"time":1788653460,"open":5008854.197946494,"high":5014066.599654662,"low":5006343.590070156,"close":5008906.018467485},{"time":1788653520,"open":5008906.018467485,"high":5013189.137999723,"low":5006111.796950829,"close":5008317.106604509},{"time":1788653580,"open":5008317.106604509,"high":5014066.599654662,"low":5007320.505496073,"close":5008081.691041258},{"time":1788653640,"open":5008081.691041258,"high":5013502.517162201,"low":5005957.1808634205,"close":5008086.59257659},{"time":1788653700,"open":5008028.6174188005,"high":5013193.778880232,"low":5006566.986243886,"close":5008441.723733209},{"time":1788653760,"open":5008441.723733209,"high":5014008.555270463,"low":5006591.732643444,"close":5008349.160762846},{"time":1788653820,"open":5008349.160762846,"high":5013883.205056582,"low":5007542.928348699,"close":5008323.682761839},{"time":1788653880,"open":5008323.682761839,"high":5013820.529949641,"low":5007634.923342937,"close":5008212.281564185},{"time":1788653940,"open":5008212.281564185,"high":5013632.504628818,"low":5006244.864968578,"close":5008216.541989739},{"time":1788654000,"open":5008201.639195628,"high":5014307.009843442,"low":5007053.64807942,"close":5008300.780982707},{"time":1788654060,"open":5008300.780982707,"high":5014244.334923001,"low":5006224.138772182,"close":5008741.76589297},{"time":1788654120,"open":5008741.76589297,"high":5013993.635241238,"low":5005463.578288877,"close":5007922.386216903},{"time":1788654180,"open":5007922.386216903,"high":5012238.737468905,"low":5004179.856321933,"close":5006527.5604896275},{"time":1788654240,"open":5006527.5604896275,"high":5011235.938741856,"low":5004180.195655566,"close":5006003.68913847},{"time":1788654300,"open":5006093.300574751,"high":5013080.57302595,"low":5004241.375720087,"close":5006533.25105201},{"time":1788654360,"open":5006533.25105201,"high":5013958.037619148,"low":5005662.885139125,"close":5007955.5166397765},{"time":1788654420,"open":5007955.5166397765,"high":5015650.290763173,"low":5007388.362703357,"close":5009071.83720919},{"time":1788654480,"open":5009071.83720919,"high":5018437.481736306,"low":5007356.316618499,"close":5009703.63486111},{"time":1788654540,"open":5009703.63486111,"high":5016089.023059772,"low":5007319.455849614,"close":5008982.773135297},{"time":1788654600,"open":5009590.802082021,"high":5015256.190657031,"low":5005799.838160228,"close":5009317.507389921},{"time":1788654660,"open":5009317.507389921,"high":5013877.150346635,"low":5005772.932526488,"close":5008192.4629729185},{"time":1788654720,"open":5008192.4629729185,"high":5015757.659860811,"low":5006755.148699849,"close":5009262.089416125},{"time":1788654780,"open":5009262.089416125,"high":5015318.874307503,"low":5007681.63063266,"close":5010145.855621516},{"time":1788654840,"open":5010145.855621516,"high":5016509.863666481,"low":5006101.939341491,"close":5010015.734913272},{"time":1788654900,"open":5009003.572360123,"high":5013052.22064004,"low":5003887.3765674,"close":5007095.322296262},{"time":1788654960,"open":5007095.322296262,"high":5012112.15584057,"low":5004465.403952271,"close":5007070.604208832},{"time":1788655020,"open":5007070.604208832,"high":5013678.930506353,"low":5005009.273404737,"close":5007334.121166991},{"time":1788655080,"open":5007334.121166991,"high":5013678.930506353,"low":5005209.548234063,"close":5007750.303829383},{"time":1788655140,"open":5007750.303829383,"high":5013428.2465598285,"low":5003862.685759744,"close":5006845.035226387},{"time":1788655200,"open":5007264.480801479,"high":5014349.653534538,"low":5005396.52404806,"close":5008209.183661901},{"time":1788655260,"open":5008209.183661901,"high":5014537.68224511,"low":5006075.453237634,"close":5008243.392245357},{"time":1788655320,"open":5008243.392245357,"high":5013848.24363968,"low":5005328.88116821,"close":5008019.729371793},{"time":1788655380,"open":5008019.729371793,"high":5013409.509981678,"low":5005296.28240848,"close":5007548.002230016},{"time":1788655440,"open":5007548.002230016,"high":5014224.301060823,"low":5004411.856021002,"close":5007775.586912635},{"time":1788655500,"open":5008284.341485474,"high":5012038.358791657,"low":5004762.765472902,"close":5007025.600909895},{"time":1788655560,"open":5007025.600909895,"high":5012101.041395976,"low":5004021.693313919,"close":5006802.307776588},{"time":1788655620,"open":5006802.307776588,"high":5013103.963065091,"low":5004554.365812574,"close":5006995.464863996},{"time":1788655680,"open":5006995.464863996,"high":5013354.693482368,"low":5005779.650230074,"close":5007347.474271522},{"time":1788655740,"open":5007347.474271522,"high":5012790.550043493,"low":5005265.8628843,"close":5007573.242643652},{"time":1788655800,"open":5006897.480018196,"high":5011612.690188822,"low":5003292.234659504,"close":5006092.606289966},{"time":1788655860,"open":5006092.606289966,"high":5014683.723314383,"low":5003333.496348503,"close":5006588.182790322},{"time":1788655920,"open":5006588.182790322,"high":5015373.138913999,"low":5006399.15052904,"close":5009183.847388256},{"time":1788655980,"open":5009183.847388256,"high":5013931.633569348,"low":5004230.74582673,"close":5007855.659805997},{"time":1788656040,"open":5007855.659805997,"high":5012490.128224697,"low":5004273.163261477,"close":5006751.208335157},{"time":1788656100,"open":5007012.109169589,"high":5014192.908574347,"low":5004675.1505678715,"close":5007659.448034068},{"time":1788656160,"open":5007659.448034068,"high":5015070.392333347,"low":5006488.088721383,"close":5008615.967155555},{"time":1788656220,"open":5008615.967155555,"high":5015070.392333347,"low":5007471.140683351,"close":5009320.968430639},{"time":1788656280,"open":5009320.968430639,"high":5015634.489035563,"low":5005765.273025839,"close":5009215.285310131},{"time":1788656340,"open":5009215.285310131,"high":5012625.973290417,"low":5003988.13151553,"close":5006944.104275111},{"time":1788656400,"open":5007143.599103769,"high":5015144.851125516,"low":5004554.768363735,"close":5006891.661778864},{"time":1788656460,"open":5006891.661778864,"high":5013828.573043807,"low":5005266.302706524,"close":5008029.01914222},{"time":1788656520,"open":5008029.01914222,"high":5013013.734231322,"low":5005135.28886402,"close":5007340.569826878},{"time":1788656580,"open":5007340.569826878,"high":5019971.204091779,"low":5006970.998612166,"close":5011835.114100543},{"time":1788656640,"open":5011835.114100543,"high":5016586.489024529,"low":5008110.536253896,"close":5010494.940877574},{"time":1788656700,"open":5010512.3840892045,"high":5018108.276487581,"low":5007436.955785884,"close":5010717.154823824},{"time":1788656760,"open":5010717.154823824,"high":5019048.4783905195,"low":5009806.873091495,"close":5012608.050029124},{"time":1788656820,"open":5012608.050029124,"high":5020176.720674045,"low":5010542.180864109,"close":5013628.947969225},{"time":1788656880,"open":5013628.947969225,"high":5019361.8790248325,"low":5011063.459807597,"close":5013503.83533204},{"time":1788656940,"open":5013503.83533204,"high":5018609.717502482,"low":5010384.691846969,"close":5012973.851045451},{"time":1788657000,"open":5012769.878109476,"high":5018280.160095747,"low":5009991.135296809,"close":5012790.543153384},{"time":1788657060,"open":5012790.543153384,"high":5018593.5479780985,"low":5010516.262703795,"close":5012655.996912421},{"time":1788657120,"open":5012655.996912421,"high":5019157.646166331,"low":5010551.464192901,"close":5013076.53949357},{"time":1788657180,"open":5013076.53949357,"high":5020536.552848678,"low":5011193.759852571,"close":5013914.469519447},{"time":1788657240,"open":5013914.469519447,"high":5019847.099507505,"low":5009288.510732439,"close":5012968.893109859},{"time":1788657300,"open":5011854.826324852,"high":5015786.312712737,"low":5007677.153344235,"close":5010609.957302647},{"time":1788657360,"open":5010609.957302647,"high":5017540.894834296,"low":5007910.990009688,"close":5010818.86676597},{"time":1788657420,"open":5010818.86676597,"high":5018543.513189473,"low":5008841.279500823,"close":5011921.634102294},{"time":1788657480,"open":5011921.634102294,"high":5017603.558481495,"low":5007440.234720118,"close":5011140.768745533},{"time":1788657540,"open":5011140.768745533,"high":5014783.69435756,"low":5007610.924851151,"close":5010074.51516723},{"time":1788657600,"open":5009845.479687619,"high":5015306.372988265,"low":5006248.97414721,"close":5009050.39776365},{"time":1788657660,"open":5009050.39776365,"high":5013802.514207524,"low":5005275.860635889,"close":5008094.744489929},{"time":1788657720,"open":5008094.744489929,"high":5015995.641596105,"low":5003951.2917448925,"close":5007942.433261298},{"time":1788657780,"open":5007942.433261298,"high":5014617.104380426,"low":5005867.042822104,"close":5008366.360607983},{"time":1788657840,"open":5008366.360607983,"high":5014115.818120179,"low":5005945.893375266,"close":5008499.337811265},{"time":1788657900,"open":5009016.588634124,"high":5014132.310952469,"low":5006541.7594574755,"close":5008598.96781073},{"time":1788657960,"open":5008598.96781073,"high":5015698.99229744,"low":5006311.333839133,"close":5008928.223667558},{"time":1788658020,"open":5008928.223667558,"high":5014320.312713865,"low":5006856.862353621,"close":5009081.175464133},{"time":1788658080,"open":5009081.175464133,"high":5014320.312713865,"low":5006699.675645106,"close":5009120.401923923},{"time":1788658140,"open":5009120.401923923,"high":5013881.641937274,"low":5005935.583404103,"close":5008726.085166492},{"time":1788658200,"open":5009402.059310198,"high":5014746.339005271,"low":5006945.75941272,"close":5009173.848993247},{"time":1788658260,"open":5009173.848993247,"high":5014746.339005271,"low":5007024.62081136,"close":5009210.201486964},{"time":1788658320,"open":5009210.201486964,"high":5014182.257603325,"low":5007288.452363429,"close":5008046.800167357},{"time":1788658380,"open":5008046.800167357,"high":5015811.826097834,"low":5007078.23683141,"close":5009407.961268254},{"time":1788658440,"open":5009407.961268254,"high":5016689.286056415,"low":5008311.489112231,"close":5009664.070762537},{"time":1788658500,"open":5009325.532468512,"high":5018857.132054616,"low":5007811.551473231,"close":5011428.59112298},{"time":1788658560,"open":5011428.59112298,"high":5020423.918951813,"low":5008662.520467142,"close":5013427.686326515},{"time":1788658620,"open":5013427.686326515,"high":5022583.293155416,"low":5009812.341373184,"close":5013698.281207574},{"time":1788658680,"open":5013698.281207574,"high":5018794.460578728,"low":5009134.47354584,"close":5012302.89753473},{"time":1788658740,"open":5012302.89753473,"high":5022304.06322845,"low":5011060.72295516,"close":5015179.884155024},{"time":1788658800,"open":5015357.930537962,"high":5023610.489145136,"low":5013170.967869571,"close":5016638.437035058},{"time":1788658860,"open":5016638.437035058,"high":5020915.52000992,"low":5009660.827125929,"close":5014158.428953767},{"time":1788658920,"open":5014158.428953767,"high":5018909.961583713,"low":5009919.089271186,"close":5013028.435158131},{"time":1788658980,"open":5013028.435158131,"high":5018471.245677981,"low":5009103.445453582,"close":5012366.35128469},{"time":1788659040,"open":5012366.35128469,"high":5018596.593079618,"low":5009194.510512886,"close":5011935.640996292},{"time":1788659100,"open":5012337.263820774,"high":5017619.81776052,"low":5008819.962512169,"close":5012002.006523832},{"time":1788659160,"open":5012002.006523832,"high":5022007.328375278,"low":5007870.2121712435,"close":5012360.852965165},{"time":1788659220,"open":5012360.852965165,"high":5018936.070944947,"low":5010173.552689343,"close":5012997.149980974},{"time":1788659280,"open":5012997.149980974,"high":5017745.175206656,"low":5008028.370886725,"close":5011880.476620113},{"time":1788659340,"open":5011880.476620113,"high":5015990.170960752,"low":5008269.14335681,"close":5010999.460529514},{"time":1788659400,"open":5010016.726276753,"high":5015570.455829966,"low":5006778.10981071,"close":5009923.489935833},{"time":1788659460,"open":5009923.489935833,"high":5017638.448046498,"low":5006840.082329379,"close":5009548.692767289},{"time":1788659520,"open":5009548.692767289,"high":5020207.771709463,"low":5009548.692767289,"close":5012902.719181893},{"time":1788659580,"open":5012902.719181893,"high":5019455.774539815,"low":5010895.002904329,"close":5013932.563218992},{"time":1788659640,"open":5013932.563218992,"high":5018829.110231775,"low":5008586.431568956,"close":5012810.954518167},{"time":1788659700,"open":5013726.977366161,"high":5018743.3866998255,"low":5010166.614479498,"close":5012742.64891205},{"time":1788659760,"open":5012742.64891205,"high":5018931.420346545,"low":5010234.640116923,"close":5013014.365895188},{"time":1788659820,"open":5013014.365895188,"high":5019182.131875504,"low":5007100.951022813,"close":5011908.978185625},{"time":1788659880,"open":5011908.978185625,"high":5016298.949292476,"low":5008044.149509804,"close":5010964.134366834},{"time":1788659940,"open":5010964.134366834,"high":5016361.627174716,"low":5008074.044579619,"close":5011294.22878176},{"time":1788660000,"open":5010160.303759267,"high":5019550.3508234415,"low":5007569.478347497,"close":5011063.161506282},{"time":1788660060,"open":5011063.161506282,"high":5018359.740525879,"low":5007523.0381370755,"close":5012039.601448587},{"time":1788660120,"open":5012039.601448587,"high":5015477.21033178,"low":5006161.0167032005,"close":5010211.492742423},{"time":1788660180,"open":5010211.492742423,"high":5014725.245933319,"low":5005305.630800641,"close":5009054.250030691},{"time":1788660240,"open":5009054.250030691,"high":5014035.945234731,"low":5003761.526846536,"close":5008108.169932434},{"time":1788660300,"open":5008886.594930915,"high":5017384.902639659,"low":5006902.362725119,"close":5010682.010308556},{"time":1788660360,"open":5010682.010308556,"high":5017259.555759909,"low":5007158.033599514,"close":5010775.452069823},{"time":1788660420,"open":5010775.452069823,"high":5018136.983918159,"low":5008431.811708195,"close":5010797.631789564},{"time":1788660480,"open":5010797.631789564,"high":5018325.004237785,"low":5008943.56841035,"close":5012123.145156105},{"time":1788660540,"open":5012123.145156105,"high":5018575.697997285,"low":5009038.134614941,"close":5012802.704357309},{"time":1788660600,"open":5013280.839151111,"high":5018114.1921673855,"low":5007790.88322437,"close":5012633.159033067},{"time":1788660660,"open":5012633.159033067,"high":5018490.268674417,"low":5007982.831297937,"close":5010485.538734933},{"time":1788660720,"open":5010485.538734933,"high":5018678.306927934,"low":5008858.690413832,"close":5012528.286041694},{"time":1788660780,"open":5012528.286041694,"high":5019931.895284709,"low":5009774.392730305,"close":5013997.261483253},{"time":1788660840,"open":5013997.261483253,"high":5020872.086552289,"low":5011234.321655865,"close":5014891.772480648},{"time":1788660900,"open":5014349.913497557,"high":5018762.765263136,"low":5010198.6309760865,"close":5013776.525941288},{"time":1788660960,"open":5013776.525941288,"high":5018449.402036493,"low":5009120.68002689,"close":5013012.439713498},{"time":1788661020,"open":5013012.439713498,"high":5017321.294420579,"low":5008459.446469144,"close":5012162.507691162},{"time":1788661080,"open":5012162.507691162,"high":5016381.204740652,"low":5007810.954281924,"close":5008869.238836617},{"time":1788661140,"open":5008869.238836617,"high":5016193.186804666,"low":5006836.304314363,"close":5010646.206540251},{"time":1788661200,"open":5010341.5283436775,"high":5016138.846655257,"low":5006866.358576359,"close":5010321.535457862},{"time":1788661260,"open":5010321.535457862,"high":5015512.158310805,"low":5006659.4085927745,"close":5010032.601740838},{"time":1788661320,"open":5010032.601740838,"high":5015073.47646969,"low":5005393.5020604385,"close":5008531.706511761},{"time":1788661380,"open":5008531.706511761,"high":5014070.775118568,"low":5005527.260490433,"close":5008637.728960672},{"time":1788661440,"open":5008637.728960672,"high":5014008.106284123,"low":5004926.473489958,"close":5008560.981221887},{"time":1788661500,"open":5008301.530118766,"high":5013309.713894884,"low":5004182.691977157,"close":5008052.734363742},{"time":1788661560,"open":5008052.734363742,"high":5013497.710659196,"low":5004900.385326176,"close":5008179.751066755},{"time":1788661620,"open":5008179.751066755,"high":5013247.04830678,"low":5004699.359233076,"close":5008178.399092245},{"time":1788661680,"open":5008178.399092245,"high":5014061.700952129,"low":5004981.078634656,"close":5008387.413899872},{"time":1788661740,"open":5008387.413899872,"high":5014625.691245064,"low":5004416.710273443,"close":5008618.868553058},{"time":1788661800,"open":5008923.032887408,"high":5014554.204000827,"low":5004751.342791966,"close":5008955.332752126},{"time":1788661860,"open":5008955.332752126,"high":5014992.889756526,"low":5005906.753737537,"close":5009308.177400083},{"time":1788661920,"open":5009308.177400083,"high":5015306.236724882,"low":5006350.46687284,"close":5009496.22053409},{"time":1788661980,"open":5009496.22053409,"high":5015682.25308691,"low":5006584.544635629,"close":5010065.313118103},{"time":1788662040,"open":5010065.313118103,"high":5015306.236724882,"low":5006510.980176492,"close":5009400.945067808},{"time":1788662100,"open":5009394.074266614,"high":5014798.00336238,"low":5006255.7022984885,"close":5009481.547450839},{"time":1788662160,"open":5009481.547450839,"high":5014798.00336238,"low":5005129.23947,"close":5008923.802936207},{"time":1788662220,"open":5008923.802936207,"high":5013795.294438939,"low":5004130.061677853,"close":5007911.958465015},{"time":1788662280,"open":5007911.958465015,"high":5014045.971669799,"low":5004995.991351772,"close":5008284.625461154},{"time":1788662340,"open":5008284.625461154,"high":5014986.011285526,"low":5004337.456991095,"close":5007001.38072074},{"time":1788662400,"open":5006885.356024728,"high":5014807.13371022,"low":5005879.21405558,"close":5008431.0579005135},{"time":1788662460,"open":5008431.0579005135,"high":5013804.448022042,"low":5005568.360671222,"close":5008972.280487194},{"time":1788662520,"open":5008972.280487194,"high":5013428.440888976,"low":5003266.478724585,"close":5007531.207203341},{"time":1788662580,"open":5007531.207203341,"high":5012112.415923242,"low":5003261.150810043,"close":5006515.221198764},{"time":1788662640,"open":5006515.221198764,"high":5011736.408790176,"low":5002315.272640079,"close":5005998.831575219},{"time":1788662700,"open":5006636.631123746,"high":5012374.939346495,"low":5003334.947944097,"close":5004679.528351935},{"time":1788662760,"open":5004679.528351935,"high":5011434.801748929,"low":5003466.3367720395,"close":5006945.120927008},{"time":1788662820,"open":5006945.120927008,"high":5011685.50510828,"low":5003479.275518231,"close":5006874.642169942},{"time":1788662880,"open":5006874.642169942,"high":5011685.50510828,"low":5002998.168636192,"close":5006532.268532318},{"time":1788662940,"open":5006532.268532318,"high":5011685.50510828,"low":5003393.95675348,"close":5006722.567352921},{"time":1788663000,"open":5006638.16349883,"high":5011601.017588465,"low":5003311.882976569,"close":5006552.713842486},{"time":1788663060,"open":5006552.713842486,"high":5011412.993238739,"low":5004923.405906046,"close":5006593.1007346865},{"time":1788663120,"open":5006593.1007346865,"high":5011287.643672255,"low":5003343.83556508,"close":5006637.693193637},{"time":1788663180,"open":5006637.693193637,"high":5012854.513253302,"low":5003348.779678421,"close":5006789.277777319},{"time":1788663240,"open":5006789.277777319,"high":5012729.163686818,"low":5003990.254882192,"close":5007072.092522996},{"time":1788663300,"open":5007073.447644385,"high":5011978.422736795,"low":5004002.662578098,"close":5007027.5630746735},{"time":1788663360,"open":5007027.5630746735,"high":5011727.723535977,"low":5003495.756757251,"close":5006568.350047724},{"time":1788663420,"open":5006568.350047724,"high":5011727.723535977,"low":5002328.4560728595,"close":5006416.096696527},{"time":1788663480,"open":5006416.096696527,"high":5013670.64234231,"low":5003220.642705953,"close":5007691.496604018},{"time":1788663540,"open":5007691.496604018,"high":5013357.268341289,"low":5004445.800685804,"close":5007748.191476231},{"time":1788663600,"open":5007737.050469605,"high":5013972.861463531,"low":5004847.135046528,"close":5008510.178260785},{"time":1788663660,"open":5008510.178260785,"high":5013346.114855848,"low":5004172.12373827,"close":5008035.77673168},{"time":1788663720,"open":5008035.77673168,"high":5013722.1628204575,"low":5004344.450179136,"close":5005407.159406887},{"time":1788663780,"open":5005407.159406887,"high":5009140.645118295,"low":5004959.983429134,"close":5008442.33003466},{"time":1788663840,"open":5008442.33003466,"high":5014724.95739275,"low":5004976.982289151,"close":5008621.982056833},{"time":1788663900,"open":5008199.102513048,"high":5013424.191405046,"low":5005141.132510839,"close":5008614.625711104},{"time":1788663960,"open":5008614.625711104,"high":5014050.885096313,"low":5005048.511621247,"close":5008404.856259272},{"time":1788664020,"open":5008404.856259272,"high":5013110.8445594115,"low":5005025.942079984,"close":5008397.5463847555},{"time":1788664080,"open":5008397.5463847555,"high":5013925.54635806,"low":5005029.614380678,"close":5008548.1442267895},{"time":1788664140,"open":5008548.1442267895,"high":5012985.505821158,"low":5004872.544735629,"close":5008291.197500951},{"time":1788664200,"open":5008237.5893728025,"high":5012869.178747394,"low":5004837.564471401,"close":5008209.182544692},{"time":1788664260,"open":5008209.182544692,"high":5012869.178747394,"low":5007734.126714469,"close":5008336.876827043},{"time":1788664320,"open":5008336.876827043,"high":5012869.178747394,"low":5003925.43182812,"close":5007656.704831302},{"time":1788664380,"open":5007656.704831302,"high":5014686.570998722,"low":5004855.046357961,"close":5008380.162387719},{"time":1788664440,"open":5008380.162387719,"high":5015626.601473546,"low":5006206.0519511,"close":5009671.954035744},{"time":1788664500,"open":5009974.904210339,"high":5016117.92920814,"low":5006629.163824848,"close":5010175.112929066},{"time":1788664560,"open":5010175.112929066,"high":5016368.619160497,"low":5007841.981100702,"close":5010882.779823734},{"time":1788664620,"open":5010882.779823734,"high":5016932.671553301,"low":5007653.8638589755,"close":5011284.837669518},{"time":1788664680,"open":5011284.837669518,"high":5016995.34404139,"low":5007822.749270864,"close":5011892.661478284},{"time":1788664740,"open":5011892.661478284,"high":5017246.033993748,"low":5008439.490141083,"close":5011874.364003426},{"time":1788664800,"open":5011896.181977086,"high":5017706.584678095,"low":5007661.646946701,"close":5011638.190251002},{"time":1788664860,"open":5011638.190251002,"high":5016139.765655126,"low":5006795.161502095,"close":5010539.845706454},{"time":1788664920,"open":5010539.845706454,"high":5015387.692524101,"low":5006892.526842663,"close":5010370.835963247},{"time":1788664980,"open":5010370.835963247,"high":5015262.347002263,"low":5007311.723698334,"close":5010346.241327268},{"time":1788665040,"open":5010346.241327268,"high":5016954.51154707,"low":5007957.324330007,"close":5011000.051243054},{"time":1788665100,"open":5010358.250450656,"high":5015371.977108623,"low":5005806.502523722,"close":5009925.090155081},{"time":1788665160,"open":5009925.090155081,"high":5014306.676632446,"low":5003936.715565464,"close":5008129.816601633},{"time":1788665220,"open":5008129.816601633,"high":5012614.728817341,"low":5003164.43700458,"close":5007033.261196733},{"time":1788665280,"open":5007033.261196733,"high":5012113.410946199,"low":5003505.86159598,"close":5006809.916237084},{"time":1788665340,"open":5006809.916237084,"high":5012489.399349555,"low":5003918.4244968025,"close":5006776.514671367},{"time":1788665400,"open":5006958.6976243695,"high":5015617.139841172,"low":5004133.899216719,"close":5008732.528526137},{"time":1788665460,"open":5008732.528526137,"high":5016118.475953906,"low":5006457.321148077,"close":5010301.421558762},{"time":1788665520,"open":5010301.421558762,"high":5015178.47074253,"low":5006359.149485965,"close":5009603.758853148},{"time":1788665580,"open":5009603.758853148,"high":5017747.818320289,"low":5006876.413464725,"close":5011041.913628734},{"time":1788665640,"open":5011041.913628734,"high":5016494.478038455,"low":5007545.94282702,"close":5011207.839760176},{"time":1788665700,"open":5012256.061170659,"high":5018295.966753496,"low":5008680.194538171,"close":5012204.147324038},{"time":1788665760,"open":5012204.147324038,"high":5018107.926386028,"low":5008721.557272854,"close":5012390.055255591},{"time":1788665820,"open":5012390.055255591,"high":5019361.528835817,"low":5008646.27813096,"close":5013440.577834001},{"time":1788665880,"open":5013440.577834001,"high":5020677.811408096,"low":5010448.608138515,"close":5014358.755792577},{"time":1788665940,"open":5014358.755792577,"high":5020051.010183201,"low":5010833.16476515,"close":5014547.37547502},{"time":1788666000,"open":5013580.614279112,"high":5019709.868317367,"low":5010749.140736866,"close":5014414.412930661},{"time":1788666060,"open":5014414.412930661,"high":5021339.237313325,"low":5012226.13520533,"close":5015668.042522273},{"time":1788666120,"open":5015668.042522273,"high":5022404.593964528,"low":5011920.187483083,"close":5015709.350886849},{"time":1788666180,"open":5015709.350886849,"high":5034526.364598897,"low":5013266.108991816,"close":5018618.587850909},{"time":1788666240,"open":5018618.587850909,"high":5025287.323726608,"low":5016753.772083848,"close":5020579.140843827},{"time":1788666300,"open":5021535.449979878,"high":5025931.129791329,"low":5017746.29960023,"close":5021198.28272778},{"time":1788666360,"open":5021198.28272778,"high":5026369.889617586,"low":5015366.956767292,"close":5020043.336308289},{"time":1788666420,"open":5020043.336308289,"high":5022922.490982714,"low":5012870.454125256,"close":5017166.37463654},{"time":1788666480,"open":5017166.37463654,"high":5021292.811628047,"low":5011896.111044992,"close":5015875.48720555},{"time":1788666540,"open":5015875.48720555,"high":5020415.2919755345,"low":5011610.539851223,"close":5015293.302975045},{"time":1788666600,"open":5013470.865476205,"high":5018590.993268535,"low":5008877.084738497,"close":5013211.869340417},{"time":1788666660,"open":5013211.869340417,"high":5020032.108840412,"low":5009316.069659639,"close":5014632.832871676},{"time":1788666720,"open":5014632.832871676,"high":5022162.453598842,"low":5011351.24150472,"close":5015565.438846944},{"time":1788666780,"open":5015565.438846944,"high":5021723.853207401,"low":5012100.0628418485,"close":5016294.685719336},{"time":1788666840,"open":5016294.685719336,"high":5021097.281219628,"low":5012165.249485996,"close":5015934.990686708},{"time":1788666900,"open":5016734.230987923,"high":5021646.675351108,"low":5012958.072483428,"close":5016781.221901794},{"time":1788666960,"open":5016781.221901794,"high":5021458.673803337,"low":5012459.107373375,"close":5016554.703274162},{"time":1788667020,"open":5016554.703274162,"high":5022273.347177015,"low":5011823.96598934,"close":5016080.421984747},{"time":1788667080,"open":5016080.421984747,"high":5016080.421984747,"low":5011584.366254823,"close":5015334.150283237},{"time":1788667140,"open":5015334.150283237,"high":5021145.337890384,"low":5011618.0873962995,"close":5015717.523742136},{"time":1788667200,"open":5015416.886721653,"high":5020217.7412683945,"low":5011141.146540723,"close":5014885.701203189},{"time":1788667260,"open":5014885.701203189,"high":5020343.068121161,"low":5011281.0235667825,"close":5014831.12701455},{"time":1788667320,"open":5014831.12701455,"high":5019716.433857328,"low":5009371.994694934,"close":5014219.401666863},{"time":1788667380,"open":5014219.401666863,"high":5017773.867639448,"low":5009333.9641010845,"close":5012782.209340373},{"time":1788667440,"open":5012782.209340373,"high":5017460.5505075315,"low":5008946.4623701405,"close":5013083.4946078975},{"time":1788667500,"open":5013273.787434606,"high":5017337.680458748,"low":5009189.030824772,"close":5013088.744819259},{"time":1788667560,"open":5013088.744819259,"high":5017337.680458748,"low":5008226.254798164,"close":5012526.606563281},{"time":1788667620,"open":5012526.606563281,"high":5016836.354018435,"low":5007647.436154998,"close":5010952.236300351},{"time":1788667680,"open":5010952.236300351,"high":5015771.035332769,"low":5007649.62979075,"close":5010966.0761838155},{"time":1788667740,"open":5010966.0761838155,"high":5016585.690798278,"low":5007625.570393042,"close":5008644.018950547},{"time":1788667800,"open":5009008.800618402,"high":5018392.469348836,"low":5009008.800618402,"close":5012678.426854453},{"time":1788667860,"open":5012678.426854453,"high":5026302.970945197,"low":5010448.962078998,"close":5013502.615023003},{"time":1788667920,"open":5013502.615023003,"high":5018893.832300967,"low":5009814.657935682,"close":5012029.216042347},{"time":1788667980,"open":5012029.216042347,"high":5024266.107285498,"low":5008811.144736503,"close":5012089.345502241},{"time":1788668040,"open":5012089.345502241,"high":5017389.743444575,"low":5008813.542885051,"close":5012064.326882576},{"time":1788668100,"open":5011944.302592915,"high":5025470.592406261,"low":5008466.379764376,"close":5012664.365055303},{"time":1788668160,"open":5012664.365055303,"high":5016392.227471337,"low":5008230.942512821,"close":5011886.232911432},{"time":1788668220,"open":5011886.232911432,"high":5023611.4552040035,"low":5008210.614252811,"close":5011526.372967097},{"time":1788668280,"open":5011526.372967097,"high":5015953.545393627,"low":5007954.093396793,"close":5010880.844128639},{"time":1788668340,"open":5010880.844128639,"high":5022376.415065491,"low":5007862.058760574,"close":5010873.861191231},{"time":1788668400,"open":5010778.946016118,"high":5015231.857188141,"low":5006103.877733371,"close":5010046.432414881},{"time":1788668460,"open":5010046.432414881,"high":5020261.792055872,"low":5005158.8130194135,"close":5008668.304243461},{"time":1788668520,"open":5008668.304243461,"high":5013915.835883352,"low":5005327.298518063,"close":5008581.080002466},{"time":1788668580,"open":5008581.080002466,"high":5019887.6773198405,"low":5005097.561124184,"close":5008385.983988153},{"time":1788668640,"open":5008385.983988153,"high":5015169.18950696,"low":5003355.034752274,"close":5007800.5204737615},{"time":1788668700,"open":5007847.4212151375,"high":5020077.275254035,"low":5004825.483650928,"close":5008752.4018904045},{"time":1788668760,"open":5008752.4018904045,"high":5013273.442948875,"low":5005207.646250286,"close":5008562.085850166},{"time":1788668820,"open":5008562.085850166,"high":5019228.615666217,"low":5004790.733700051,"close":5008452.540752312},{"time":1788668880,"open":5008452.540752312,"high":5013837.4573617475,"low":5004812.11754685,"close":5005560.324271548},{"time":1788668940,"open":5005560.324271548,"high":5020258.788714322,"low":5005213.8233141145,"close":5006373.348200935},{"time":1788669000,"open":5006505.864678764,"high":5014408.860899515,"low":5005408.295808417,"close":5009282.408441635},{"time":1788669060,"open":5009282.408441635,"high":5019955.706328321,"low":5005499.812104588,"close":5008842.806202204},{"time":1788669120,"open":5008842.806202204,"high":5014095.5112650255,"low":5004925.590839872,"close":5008429.885522896},{"time":1788669180,"open":5008429.885522896,"high":5013594.15184984,"low":5004951.130481219,"close":5008513.262249009},{"time":1788669240,"open":5008513.262249009,"high":5009138.320047383,"low":5004659.005222781,"close":5008131.136282159},{"time":1788669300,"open":5008306.490005807,"high":5012892.287157496,"low":5004688.565714346,"close":5007914.335489579},{"time":1788669360,"open":5007914.335489579,"high":5013769.696854446,"low":5005148.861411777,"close":5008124.713699036},{"time":1788669420,"open":5008124.713699036,"high":5013519.008369603,"low":5005294.518388878,"close":5008132.2422614},{"time":1788669480,"open":5008132.2422614,"high":5013832.368975656,"low":5005130.921538128,"close":5008337.553993305},{"time":1788669540,"open":5008337.553993305,"high":5013142.975642339,"low":5004648.910265848,"close":5007859.897223278},{"time":1788669600,"open":5007683.44639881,"high":5012527.649278975,"low":5005280.285164929,"close":5008450.464805049},{"time":1788669660,"open":5008450.464805049,"high":5013467.697973562,"low":5004765.2735363,"close":5008436.493823149},{"time":1788669720,"open":5008436.493823149,"high":5014533.086494095,"low":5005036.995628534,"close":5008746.044291297},{"time":1788669780,"open":5008746.044291297,"high":5014094.397103287,"low":5005642.721721311,"close":5009041.953513306},{"time":1788669840,"open":5009041.953513306,"high":5013405.02806059,"low":5005306.0379767595,"close":5008629.108392157},{"time":1788669900,"open":5009011.576944345,"high":5015229.379378244,"low":5006325.791675624,"close":5008744.684294845},{"time":1788669960,"open":5008744.684294845,"high":5016733.572143867,"low":5006147.163649208,"close":5010049.505481445},{"time":1788670020,"open":5010049.505481445,"high":5016420.198651029,"low":5006070.876748527,"close":5009471.3628042415},{"time":1788670080,"open":5009471.3628042415,"high":5014414.6082968665,"low":5005592.01880352,"close":5009404.191483334},{"time":1788670140,"open":5009404.191483334,"high":5014038.560105461,"low":5008555.142011872,"close":5008973.083685381},{"time":1788670200,"open":5008622.046364068,"high":5013248.475643447,"low":5003973.010264443,"close":5007911.474439886},{"time":1788670260,"open":5007911.474439886,"high":5012120.410131514,"low":5004200.186283222,"close":5007110.033106676},{"time":1788670320,"open":5007110.033106676,"high":5011117.685232017,"low":5004079.134130542,"close":5006849.162909486},{"time":1788670380,"open":5006849.162909486,"high":5011807.058600421,"low":5004117.496746981,"close":5006637.696512487},{"time":1788670440,"open":5006637.696512487,"high":5012997.794418572,"low":5002209.521911642,"close":5006473.828494006},{"time":1788670500,"open":5006127.993285684,"high":5012150.180733494,"low":5002839.2796946205,"close":5007566.900677943},{"time":1788670560,"open":5007566.900677943,"high":5011586.186939558,"low":5002981.577029408,"close":5006065.292104871},{"time":1788670620,"open":5006065.292104871,"high":5010520.86532879,"low":5002085.870899015,"close":5003533.3906937055},{"time":1788670680,"open":5003533.3906937055,"high":5010520.86532879,"low":5002179.247840986,"close":5005252.5969604105},{"time":1788670740,"open":5005252.5969604105,"high":5010207.53544327,"low":5002178.82655661,"close":5005106.271511113},{"time":1788670800,"open":5005267.638596242,"high":5011497.0909504,"low":5002649.765345732,"close":5005587.214373409},{"time":1788670860,"open":5005587.214373409,"high":5011873.098935315,"low":5003177.063702542,"close":5006047.880015377},{"time":1788670920,"open":5006047.880015377,"high":5012813.118897604,"low":5003126.339718132,"close":5006308.903059059},{"time":1788670980,"open":5006308.903059059,"high":5012374.442915202,"low":5003380.478868616,"close":5006528.589281837},{"time":1788671040,"open":5006528.589281837,"high":5012687.782902632,"low":5001812.142729264,"close":5006153.68613903},{"time":1788671100,"open":5006706.836437355,"high":5010797.333224711,"low":5002533.688912521,"close":5005231.811033595},{"time":1788671160,"open":5005231.811033595,"high":5010860.00814664,"low":5002898.545249299,"close":5005749.533207498},{"time":1788671220,"open":5005749.533207498,"high":5011486.75736592,"low":5002972.577268857,"close":5005896.64144144},{"time":1788671280,"open":5005896.64144144,"high":5011424.082443992,"low":5003043.101332396,"close":5006025.996572162},{"time":1788671340,"open":5006025.996572162,"high":5010421.283693143,"low":5002139.4010366155,"close":5005722.299777045},{"time":1788671400,"open":5004842.921143712,"high":5009415.75174428,"low":5000809.129040584,"close":5003889.615582152},{"time":1788671460,"open":5003889.615582152,"high":5007849.15395599,"low":4999060.683017629,"close":5002609.470899623},{"time":1788671520,"open":5002609.470899623,"high":5006971.859194549,"low":4999029.392757641,"close":5001382.215080558},{"time":1788671580,"open":5001382.215080558,"high":5006345.220079233,"low":4997738.296836092,"close":5000428.692337384},{"time":1788671640,"open":5000428.692337384,"high":5006533.211813828,"low":4997681.964167048,"close":5000632.447949203},{"time":1788671700,"open":5000609.176461168,"high":5006509.912865355,"low":5000402.89735872,"close":5001202.549621421},{"time":1788671760,"open":5001202.549621421,"high":5005695.2858064985,"low":4998524.353257589,"close":5001027.159737704},{"time":1788671820,"open":5001027.159737704,"high":5006008.603906059,"low":4997945.828701062,"close":5000685.956023063},{"time":1788671880,"open":5000685.956023063,"high":5006760.567345002,"low":4998325.537341605,"close":5001279.004574259},{"time":1788671940,"open":5001279.004574259,"high":5006321.922005618,"low":4999764.962318882,"close":5001397.773846242},{"time":1788672000,"open":5001666.959927756,"high":5007970.04695276,"low":4998229.3524053395,"close":5001588.89222099},{"time":1788672060,"open":5001588.89222099,"high":5008910.05184182,"low":5000012.713008953,"close":5002786.060224238},{"time":1788672120,"open":5002786.060224238,"high":5009286.053797443,"low":4999991.53435594,"close":5002873.570907349},{"time":1788672180,"open":5002873.570907349,"high":5009411.387782651,"low":5001577.186229882,"close":5004138.893907527},{"time":1788672240,"open":5004138.893907527,"high":5008847.384849215,"low":5001367.728966048,"close":5004079.460770831},{"time":1788672300,"open":5004790.480806858,"high":5010499.220802962,"low":5001945.079477253,"close":5005468.569839373},{"time":1788672360,"open":5005468.569839373,"high":5011690.062842855,"low":5000735.213921113,"close":5005093.983775645},{"time":1788672420,"open":5005093.983775645,"high":5011063.303874491,"low":5001852.555437473,"close":5004707.955259834},{"time":1788672480,"open":5004707.955259834,"high":5010185.841318779,"low":5001844.651176413,"close":5004626.037580827},{"time":1788672540,"open":5004626.037580827,"high":5009496.406453577,"low":5001770.461274952,"close":5004442.422382602},{"time":1788672600,"open":5003502.431471359,"high":5008555.466245951,"low":5000777.576422302,"close":5003518.3393155895},{"time":1788672660,"open":5003518.3393155895,"high":5010435.389976197,"low":5000726.267812826,"close":5004267.502850284},{"time":1788672720,"open":5004267.502850284,"high":5010623.382349222,"low":5001611.110240022,"close":5004870.8676416},{"time":1788672780,"open":5004870.8676416,"high":5011876.664836052,"low":5001038.8535941215,"close":5005032.380964744},{"time":1788672840,"open":5005032.380964744,"high":5014069.909188006,"low":5002647.898314522,"close":5006315.467648323},{"time":1788672900,"open":5007089.041714102,"high":5018793.131319611,"low":5006339.499246335,"close":5011247.189706809},{"time":1788672960,"open":5011247.189706809,"high":5018605.109898073,"low":5009684.704735205,"close":5013386.419828756},{"time":1788673020,"open":5013386.419828756,"high":5018793.131319611,"low":5010192.622834306,"close":5013626.809625922},{"time":1788673080,"open":5013626.809625922,"high":5027654.476808441,"low":5010078.660583579,"close":5013592.175309341},{"time":1788673140,"open":5013592.175309341,"high":5024621.795387304,"low":5012468.196063369,"close":5016680.262439398},{"time":1788673200,"open":5017222.2413319405,"high":5026982.369013122,"low":5015195.668243428,"close":5020037.729682536},{"time":1788673260,"open":5020037.729682536,"high":5025728.757449778,"low":5015960.6650021635,"close":5019971.443348335},{"time":1788673320,"open":5019971.443348335,"high":5025039.2710899385,"low":5014413.340434258,"close":5018802.473875008},{"time":1788673380,"open":5018802.473875008,"high":5022406.686806913,"low":5012246.982038795,"close":5016376.330867366},{"time":1788673440,"open":5016376.330867366,"high":5021215.7558217365,"low":5012955.226409674,"close":5016086.205590624},{"time":1788673500,"open":5015335.345889433,"high":5021341.525013228,"low":5012146.51049915,"close":5015502.682803171},{"time":1788673560,"open":5015502.682803171,"high":5019962.758712458,"low":5010443.452321458,"close":5014292.731585648},{"time":1788673620,"open":5014292.731585648,"high":5017894.609261303,"low":5008456.289582069,"close":5012174.522651459},{"time":1788673680,"open":5012174.522651459,"high":5017894.609261303,"low":5008947.8638353525,"close":5012407.769245543},{"time":1788673740,"open":5012407.769245543,"high":5019210.704366583,"low":5009957.258671979,"close":5012719.701242995},{"time":1788673800,"open":5012120.7772227945,"high":5018924.323333208,"low":5009753.304991244,"close":5013328.700768081},{"time":1788673860,"open":5013328.700768081,"high":5018798.995918245,"low":5010214.72436251,"close":5013253.983713721},{"time":1788673920,"open":5013253.983713721,"high":5014343.6063162945,"low":5010031.111413628,"close":5013369.368081855},{"time":1788673980,"open":5013369.368081855,"high":5018235.02255091,"low":5009112.221184344,"close":5013228.396588615},{"time":1788674040,"open":5013228.396588615,"high":5018172.358843428,"low":5009064.6865133,"close":5012552.41644746},{"time":1788674100,"open":5013090.595480183,"high":5018523.129962027,"low":5009976.560984251,"close":5013032.308705469},{"time":1788674160,"open":5013032.308705469,"high":5017457.732559378,"low":5007722.621758118,"close":5011639.870557573},{"time":1788674220,"open":5011639.870557573,"high":5015640.289931329,"low":5007460.041208873,"close":5010654.484095704},{"time":1788674280,"open":5010654.484095704,"high":5015890.971673129,"low":5007783.5314297,"close":5010965.094186715},{"time":1788674340,"open":5010965.094186715,"high":5018272.448220228,"low":5008550.102639938,"close":5011568.709176896},{"time":1788674400,"open":5010963.998304419,"high":5017729.591327992,"low":5007220.330798978,"close":5011689.570439473},{"time":1788674460,"open":5011689.570439473,"high":5015035.087769739,"low":5006720.766876126,"close":5009848.965039953},{"time":1788674520,"open":5009848.965039953,"high":5015223.076390082,"low":5007148.123505224,"close":5010311.305310173},{"time":1788674580,"open":5010311.305310173,"high":5015661.716504216,"low":5007260.578648826,"close":5010048.853711968},{"time":1788674640,"open":5010048.853711968,"high":5015912.367998008,"low":5007901.568321508,"close":5010666.95368025},{"time":1788674700,"open":5012077.630623679,"high":5016635.036040448,"low":5009319.376754806,"close":5011728.713829675},{"time":1788674760,"open":5011728.713829675,"high":5016635.036040448,"low":5008372.687477489,"close":5011232.432546138},{"time":1788674820,"open":5011232.432546138,"high":5016258.952949097,"low":5008124.066273874,"close":5010881.476773606},{"time":1788674880,"open":5010881.476773606,"high":5016384.3139795475,"low":5008102.393608697,"close":5010973.476623429},{"time":1788674940,"open":5010973.476623429,"high":5016070.911403422,"low":5008064.239612581,"close":5010888.336144103},{"time":1788675000,"open":5010452.849594807,"high":5015008.223768766,"low":5009832.541491616,"close":5010176.577511444},{"time":1788675060,"open":5010176.577511444,"high":5016637.775531138,"low":5007308.857971631,"close":5010516.430635123},{"time":1788675120,"open":5010516.430635123,"high":5017953.951954593,"low":5008252.625696724,"close":5011768.867850167},{"time":1788675180,"open":5011768.867850167,"high":5015634.974446601,"low":5007319.018609693,"close":5010946.947561547},{"time":1788675240,"open":5010946.947561547,"high":5015321.599107684,"low":5006140.078768591,"close":5009673.440975888},{"time":1788675300,"open":5009826.90251395,"high":5014973.81776432,"low":5006601.417042138,"close":5009737.3848895375},{"time":1788675360,"open":5009737.3848895375,"high":5014409.7248749165,"low":5006111.919516471,"close":5009497.1447044},{"time":1788675420,"open":5009497.1447044,"high":5013657.601022378,"low":5005537.97074625,"close":5008688.516236791},{"time":1788675480,"open":5008688.516236791,"high":5013594.924034666,"low":5003975.662264061,"close":5007733.851973456},{"time":1788675540,"open":5007733.851973456,"high":5013970.985960935,"low":5004926.892127242,"close":5008459.805099252},{"time":1788675600,"open":5008214.689433135,"high":5013600.252735261,"low":5005641.161517092,"close":5008452.025431661},{"time":1788675660,"open":5008452.025431661,"high":5012848.16569191,"low":5004970.426679564,"close":5008346.709241613},{"time":1788675720,"open":5008346.709241613,"high":5012346.774329676,"low":5003747.859058917,"close":5007181.780636248},{"time":1788675780,"open":5007181.780636248,"high":5012346.774329676,"low":5004027.199772919,"close":5006917.9029505495},{"time":1788675840,"open":5006917.9029505495,"high":5011970.730808001,"low":5000617.15592758,"close":5005249.219714585},{"time":1788675900,"open":5005558.858945894,"high":5010024.38514257,"low":5000845.706756561,"close":5004258.648255469},{"time":1788675960,"open":5004258.648255469,"high":5010275.0963324495,"low":5001213.696347649,"close":5004236.933027839},{"time":1788676020,"open":5004236.933027839,"high":5010651.163117267,"low":5001100.4565070905,"close":5004322.2209407315},{"time":1788676080,"open":5004322.2209407315,"high":5009084.218180526,"low":5001330.836602386,"close":5004139.676375335},{"time":1788676140,"open":5004139.676375335,"high":5004749.669789016,"low":5001266.037632971,"close":5003890.070057517},{"time":1788676200,"open":5003464.353111597,"high":5008344.697005946,"low":4999331.179693577,"close":5002813.50511375},{"time":1788676260,"open":5002813.50511375,"high":5009096.766586166,"low":5000152.15866438,"close":5002820.4545319835},{"time":1788676320,"open":5002820.4545319835,"high":5009848.836166386,"low":5000882.843665124,"close":5003841.864311095},{"time":1788676380,"open":5003841.864311095,"high":5009034.094121148,"low":5000923.12319722,"close":5003936.709233485},{"time":1788676440,"open":5003936.709233485,"high":5009347.456446239,"low":5000194.581529629,"close":5004090.131916212},{"time":1788676500,"open":5004695.076479543,"high":5009764.996443164,"low":4999610.127639025,"close":5003616.496759657},{"time":1788676560,"open":5003616.496759657,"high":5008574.075654779,"low":4999996.320185683,"close":5002694.255189706},{"time":1788676620,"open":5002694.255189706,"high":5008824.795820755,"low":5000610.6681061685,"close":5003013.977754721},{"time":1788676680,"open":5003013.977754721,"high":5009263.556111212,"low":5000878.87337859,"close":5003428.1746742055},{"time":1788676740,"open":5003428.1746742055,"high":5009326.236152706,"low":5000851.440984964,"close":5003627.844887064},{"time":1788676800,"open":5003993.86398761,"high":5009003.141202372,"low":5001078.945988535,"close":5003705.919101025},{"time":1788676860,"open":5003705.919101025,"high":5009191.195082129,"low":4997073.139939287,"close":5001713.9570361795},{"time":1788676920,"open":5001713.9570361795,"high":5007561.394790903,"low":4998135.256944448,"close":5001129.524888583},{"time":1788676980,"open":5001129.524888583,"high":5007247.971657975,"low":4999489.332799236,"close":5002143.938529225},{"time":1788677040,"open":5002143.938529225,"high":5009065.825828957,"low":4999314.54936226,"close":5002745.2537486665},{"time":1788677100,"open":5002475.614831041,"high":5008106.352515958,"low":4998414.406742346,"close":5002231.781756331},{"time":1788677160,"open":5002231.781756331,"high":5006602.002564015,"low":4996967.468631676,"close":5000553.964482643},{"time":1788677220,"open":5000553.964482643,"high":5005034.971364073,"low":4997086.536702531,"close":5000032.953835094},{"time":1788677280,"open":5000032.953835094,"high":5005975.190084038,"low":4992459.347745005,"close":4996934.556725947},{"time":1788677340,"open":4996934.556725947,"high":5005348.377604062,"low":4993681.48040026,"close":4998535.551112178},{"time":1788677400,"open":4997161.38921008,"high":5004974.967025902,"low":4994784.086333018,"close":4998531.533278758},{"time":1788677460,"open":4998531.533278758,"high":5004786.97497756,"low":4995809.3584968215,"close":4998928.080343547},{"time":1788677520,"open":4998928.080343547,"high":5005100.29505813,"low":4996244.74031148,"close":4999186.976394085},{"time":1788677580,"open":4999186.976394085,"high":5005100.29505813,"low":4996202.569647623,"close":4999101.5205930015},{"time":1788677640,"open":4999101.5205930015,"high":5005538.943170928,"low":4996272.847727535,"close":4999473.311253766},{"time":1788677700,"open":5000906.641105199,"high":5006284.510217681,"low":4996592.22928984,"close":5000539.523638333},{"time":1788677760,"open":5000539.523638333,"high":5005344.28049297,"low":4997026.753033012,"close":4999655.616679817},{"time":1788677820,"open":4999655.616679817,"high":5006159.146254386,"low":4997019.311148591,"close":4999894.632034035},{"time":1788677880,"open":4999894.632034035,"high":5005783.0543645015,"low":4997430.090886361,"close":5000161.230436712},{"time":1788677940,"open":5000161.230436712,"high":5006535.238144271,"low":4997236.162745796,"close":5000329.506933809},{"time":1788678000,"open":4999874.019851149,"high":5005953.833229069,"low":4997343.034199487,"close":5000402.375645095},{"time":1788678060,"open":5000402.375645095,"high":5007708.768841068,"low":4997405.898046161,"close":5001268.681256689},{"time":1788678120,"open":5001268.681256689,"high":5006893.977306926,"low":4997936.6767561585,"close":5001025.3146616835},{"time":1788678180,"open":5001025.3146616835,"high":5006705.9484913545,"low":4997891.809737111,"close":5001090.92103136},{"time":1788678240,"open":5001090.92103136,"high":5007019.32985064,"low":4998049.606633585,"close":5001114.650644839},{"time":1788678300,"open":5002072.645437695,"high":5007915.767443842,"low":4998866.715143621,"close":5002000.228085547},{"time":1788678360,"open":5002000.228085547,"high":5007727.702610175,"low":4998782.4478142625,"close":5001846.661686932},{"time":1788678420,"open":5001846.661686932,"high":5008041.14399962,"low":4999292.956044973,"close":5002198.281891533},{"time":1788678480,"open":5002198.281891533,"high":5007978.455721731,"low":4997266.360467358,"close":5001041.324076657},{"time":1788678540,"open":5001041.324076657,"high":5005847.054273504,"low":4996863.514874797,"close":4999774.27492431},{"time":1788678600,"open":4998918.042736786,"high":5006180.655400143,"low":4996077.609092888,"close":4999288.202076954},{"time":1788678660,"open":4999288.202076954,"high":5004613.71684364,"low":4994608.536690118,"close":4997796.554077142},{"time":1788678720,"open":4997796.554077142,"high":5002357.325322276,"low":4991389.80214404,"close":4995346.139192249},{"time":1788678780,"open":4995346.139192249,"high":4998910.060497969,"low":4985200.410249297,"close":4991391.408114619},{"time":1788678840,"open":4991391.408114619,"high":4999912.901174132,"low":4986918.101906401,"close":4991788.978195305},{"time":1788678900,"open":4990863.480446735,"high":5003811.173180141,"low":4990354.099672372,"close":4995915.772361169},{"time":1788678960,"open":4995915.772361169,"high":5005252.489376751,"low":4994639.753071101,"close":4998728.763310961},{"time":1788679020,"open":4998728.763310961,"high":5007383.130710871,"low":4997499.345652174,"close":5001051.606826866},{"time":1788679080,"open":5001051.606826866,"high":5006129.812279035,"low":4997451.029513182,"close":5001083.547555737},{"time":1788679140,"open":5001083.547555737,"high":5006881.8033381365,"low":4997272.424147814,"close":5000113.372393915},{"time":1788679200,"open":5003293.126766674,"high":5010818.331280505,"low":5001125.348317596,"close":5004377.123984791},{"time":1788679260,"open":5004377.123984791,"high":5011947.03519695,"low":5002062.8197241705,"close":5005120.204948178},{"time":1788679320,"open":5005120.204948178,"high":5013326.562205937,"low":5003591.928264591,"close":5006745.470480892},{"time":1788679380,"open":5006745.470480892,"high":5012824.916020851,"low":5004315.438385261,"close":5007166.690830415},{"time":1788679440,"open":5007166.690830415,"high":5012072.446743221,"low":4999546.780513381,"close":5005288.0485473825},{"time":1788679500,"open":5003633.855396576,"high":5008660.830035037,"low":4998372.357605592,"close":5002073.851752863},{"time":1788679560,"open":5002073.851752863,"high":5010039.901125383,"low":5000847.038352158,"close":5003567.448129095},{"time":1788679620,"open":5003567.448129095,"high":5016119.902372326,"low":5001047.938344949,"close":5006141.339758573},{"time":1788679680,"open":5006141.339758573,"high":5011042.861918361,"low":5002299.1479816865,"close":5005436.872693893},{"time":1788679740,"open":5005436.872693893,"high":5010102.586174944,"low":5001630.63457407,"close":5004825.488297412},{"time":1788679800,"open":5004196.945275179,"high":5009598.734769925,"low":5000125.074614601,"close":5003341.644566855},{"time":1788679860,"open":5003341.644566855,"high":5009974.7978325775,"low":5001396.600786862,"close":5004273.097408755},{"time":1788679920,"open":5004273.097408755,"high":5009912.120655469,"low":5000709.548714105,"close":5003851.240396903},{"time":1788679980,"open":5003851.240396903,"high":5009034.640175946,"low":5000879.565938782,"close":5003953.578129138},{"time":1788680040,"open":5003953.578129138,"high":5009159.994530164,"low":5000464.3693622025,"close":5003127.634137622},{"time":1788680100,"open":5003449.008688613,"high":5009042.988146072,"low":4999675.035066238,"close":5003370.864882421},{"time":1788680160,"open":5003370.864882421,"high":5008604.21972395,"low":4998501.388074792,"close":5002193.6509668585},{"time":1788680220,"open":5002193.6509668585,"high":5007287.914457585,"low":4999015.455178034,"close":5002092.4984653825},{"time":1788680280,"open":5002092.4984653825,"high":5007977.407692348,"low":4999744.250620042,"close":5002865.646708515},{"time":1788680340,"open":5002865.646708515,"high":5008980.306942912,"low":5000099.681177157,"close":5003065.955251668},{"time":1788680400,"open":5002608.8702604715,"high":5008836.05899349,"low":5001143.607496787,"close":5004045.826691245},{"time":1788680460,"open":5004045.826691245,"high":5008648.032563858,"low":5000357.281786899,"close":5003958.134910834},{"time":1788680520,"open":5003958.134910834,"high":5010590.972336732,"low":5000849.395854891,"close":5004532.182063032},{"time":1788680580,"open":5004532.182063032,"high":5009964.217571288,"low":5000954.173515663,"close":5004182.152511678},{"time":1788680640,"open":5004182.152511678,"high":5010590.972336732,"low":5001189.371035509,"close":5004633.098432319},{"time":1788680700,"open":5005228.147873919,"high":5009933.0715950215,"low":5000722.457213,"close":5004377.769240837},{"time":1788680760,"open":5004377.769240837,"high":5010121.120380943,"low":5001709.962712233,"close":5004657.716018354},{"time":1788680820,"open":5004657.716018354,"high":5010309.169166865,"low":5001736.548032993,"close":5004992.519322899},{"time":1788680880,"open":5004992.519322899,"high":5010434.535024146,"low":5002483.228097812,"close":5004918.296448654},{"time":1788680940,"open":5004918.296448654,"high":5010434.535024146,"low":5002618.890912353,"close":5005571.485828646},{"time":1788681000,"open":5005048.374427528,"high":5009096.122493218,"low":5000479.319811183,"close":5004150.407544111},{"time":1788681060,"open":5004150.407544111,"high":5008030.624068763,"low":5000322.975307659,"close":5002830.201509668},{"time":1788681120,"open":5002830.201509668,"high":5008344.005958309,"low":4999696.3991790805,"close":5003260.675442605},{"time":1788681180,"open":5003260.675442605,"high":5004219.900291892,"low":5000394.041422717,"close":5003261.921799417},{"time":1788681240,"open":5003261.921799417,"high":5004006.281278357,"low":5000699.509057551,"close":5003548.403854121},{"time":1788681300,"open":5002880.0821106145,"high":5008427.0597433895,"low":5000034.399780653,"close":5003018.598826319},{"time":1788681360,"open":5003018.598826319,"high":5016045.169131518,"low":5001184.548699215,"close":5004536.727701432},{"time":1788681420,"open":5004536.727701432,"high":5009429.747843439,"low":5000078.893760949,"close":5003596.185240972},{"time":1788681480,"open":5003596.185240972,"high":5007675.043668353,"low":5000538.024350007,"close":5003559.438317601},{"time":1788681540,"open":5003559.438317601,"high":5009492.415849691,"low":4998879.2542461725,"close":5003289.90146953},{"time":1788681600,"open":5003415.322475279,"high":5007863.244176759,"low":4999018.736009147,"close":5001776.077703201},{"time":1788681660,"open":5001776.077703201,"high":5007299.217981993,"low":4999356.359706277,"close":5001725.274363773},{"time":1788681720,"open":5001725.274363773,"high":5007236.548404797,"low":4998898.982643765,"close":5001836.517884437},{"time":1788681780,"open":5001836.517884437,"high":5006923.200518816,"low":4999003.695888527,"close":5000860.3033457715},{"time":1788681840,"open":5000860.3033457715,"high":5009492.653183863,"low":4999817.127680146,"close":5002551.327044631},{"time":1788681900,"open":5002403.230251565,"high":5010284.366726678,"low":5000135.0854963325,"close":5004314.276465682},{"time":1788681960,"open":5004314.276465682,"high":5009720.357229486,"low":5000880.07379869,"close":5003596.955931162},{"time":1788682020,"open":5003596.955931162,"high":5008968.344566562,"low":5001234.366350848,"close":5003882.200228016},{"time":1788682080,"open":5003882.200228016,"high":5010597.70533623,"low":5001316.128471767,"close":5004442.642587045},{"time":1788682140,"open":5004442.642587045,"high":5011600.388886794,"low":5002121.147407241,"close":5005276.712059988},{"time":1788682200,"open":5005542.937741076,"high":5012556.332524535,"low":5003176.800196857,"close":5006092.106479098},{"time":1788682260,"open":5006092.106479098,"high":5012054.964083384,"low":5003955.228050709,"close":5006039.503680083},{"time":1788682320,"open":5006039.503680083,"high":5010864.214035648,"low":5002307.802360594,"close":5005122.038164071},{"time":1788682380,"open":5005122.038164071,"high":5011365.5824768,"low":5003527.709713035,"close":5005650.25737644},{"time":1788682440,"open":5005650.25737644,"high":5010926.885090793,"low":5003473.096011092,"close":5005940.337451986},{"time":1788682500,"open":5005630.338773868,"high":5010177.90739575,"low":5003494.245585037,"close":5005499.206391513},{"time":1788682560,"open":5005499.206391513,"high":5010177.90739575,"low":5002063.377799686,"close":5004571.174811389},{"time":1788682620,"open":5004571.174811389,"high":5008297.89217077,"low":5000613.923078345,"close":5002988.404840008},{"time":1788682680,"open":5002988.404840008,"high":5008673.8952157665,"low":5001372.4441005625,"close":5003030.721725933},{"time":1788682740,"open":5003030.721725933,"high":5008799.229564099,"low":5002681.007045148,"close":5003091.9595164405},{"time":1788682800,"open":5002546.807403343,"high":5007564.191766141,"low":5001699.183402993,"close":5002448.627669944},{"time":1788682860,"open":5002448.627669944,"high":5007188.22969158,"low":4999714.088513395,"close":5001789.790022344},{"time":1788682920,"open":5001789.790022344,"high":5007689.512457661,"low":5000100.738756968,"close":5001870.861823217},{"time":1788682980,"open":5001870.861823217,"high":5007313.5503831,"low":4999885.117351388,"close":5001524.182575486},{"time":1788683040,"open":5001524.182575486,"high":5007188.22969158,"low":4999764.367308502,"close":5001400.382262649},{"time":1788683100,"open":5001796.063137934,"high":5002727.807478662,"low":5000181.890285613,"close":5001925.852514705},{"time":1788683160,"open":5001925.852514705,"high":5006581.723617577,"low":5000243.288083155,"close":5001790.66860279},{"time":1788683220,"open":5001790.66860279,"high":5006581.723617577,"low":4999171.943117274,"close":5001315.556230593},{"time":1788683280,"open":5001315.556230593,"high":5007083.046042151,"low":4999248.755120879,"close":5001046.01012215},{"time":1788683340,"open":5001046.01012215,"high":5006707.05422372,"low":4999453.535591609,"close":5001433.25759698},{"time":1788683400,"open":5002036.535186947,"high":5006558.893602168,"low":4999796.575634037,"close":5001885.905737326},{"time":1788683460,"open":5001885.905737326,"high":5006621.566463988,"low":4999740.979659704,"close":5001281.5220848145},{"time":1788683520,"open":5001281.5220848145,"high":5002043.228942203,"low":4999590.789200108,"close":5001038.720589106},{"time":1788683580,"open":5001038.720589106,"high":5007310.967944005,"low":4999615.897593492,"close":5001565.518367607},{"time":1788683640,"open":5001565.518367607,"high":5002445.046952326,"low":4999677.387838979,"close":5001053.093366775},{"time":1788683700,"open":5000858.434988301,"high":5006740.043453046,"low":4999178.443181961,"close":5000740.577325651},{"time":1788683760,"open":5000740.577325651,"high":5006113.339229306,"low":4999192.393744575,"close":5000425.380797834},{"time":1788683820,"open":5000425.380797834,"high":5006552.032185924,"low":4998926.8432974545,"close":5000299.060896964},{"time":1788683880,"open":5000299.060896964,"high":5005987.998384559,"low":4999038.452746335,"close":5000325.388962603},{"time":1788683940,"open":5000325.388962603,"high":5015070.377501013,"low":4999418.346568065,"close":5000743.03004663},{"time":1788684000,"open":5000525.057363688,"high":5006020.4678463945,"low":4997937.174558071,"close":4999909.121854624},{"time":1788684060,"open":4999909.121854624,"high":5004829.78172325,"low":4998160.278547043,"close":4999420.73195515},{"time":1788684120,"open":4999420.73195515,"high":5004892.449413941,"low":4997965.673832099,"close":4998906.417811546},{"time":1788684180,"open":4998906.417811546,"high":5004641.778651174,"low":4996866.4420913495,"close":4998893.674552313},{"time":1788684240,"open":4998893.674552313,"high":5005205.787867401,"low":4997302.427438889,"close":4999717.705269592},{"time":1788684300,"open":4999933.710720357,"high":5005484.70082086,"low":4998452.887220969,"close":5000195.767415351},{"time":1788684360,"open":5000195.767415351,"high":5004857.996839288,"low":4997432.655518855,"close":4998969.654200961},{"time":1788684420,"open":4998969.654200961,"high":5004983.337635602,"low":4997628.065798273,"close":4999302.717528846},{"time":1788684480,"open":4999302.717528846,"high":5004231.292857715,"low":4996700.688462106,"close":4999399.147792768},{"time":1788684540,"open":4999399.147792768,"high":5005171.348830074,"low":4996796.7985207075,"close":4998867.849285967},{"time":1788684600,"open":4999246.687145608,"high":5005989.390432053,"low":4998020.173131821,"close":4999883.486878607},{"time":1788684660,"open":4999883.486878607,"high":5007054.867941536,"low":4999037.4469202375,"close":5001094.698705017},{"time":1788684720,"open":5001094.698705017,"high":5007180.218236769,"low":5000097.866386907,"close":5001703.444529725},{"time":1788684780,"open":5001703.444529725,"high":5009875.249584282,"low":4999988.322193391,"close":5003138.966696763},{"time":1788684840,"open":5003138.966696763,"high":5010251.3004699815,"low":5003011.237037143,"close":5004415.038336877},{"time":1788684900,"open":5004562.253895328,"high":5023407.600906363,"low":5003405.435562877,"close":5005545.090426039},{"time":1788684960,"open":5005545.090426039,"high":5011777.581524029,"low":5002591.08575668,"close":5005848.80600771},{"time":1788685020,"open":5005848.80600771,"high":5009583.886827132,"low":5002729.489003053,"close":5004533.509572667},{"time":1788685080,"open":5004533.509572667,"high":5009270.501870432,"low":5001995.542304237,"close":5002691.075192533},{"time":1788685140,"open":5002691.075192533,"high":5009834.594792492,"low":5002393.8099822635,"close":5004242.404891905},{"time":1788685200,"open":5003404.699563639,"high":5009497.285331235,"low":5001758.324881818,"close":5003634.990311089},{"time":1788685260,"open":5003634.990311089,"high":5008682.620840695,"low":5000042.66751109,"close":5003490.412529362},{"time":1788685320,"open":5003490.412529362,"high":5008995.953337057,"low":4999267.350888514,"close":5002121.403429877},{"time":1788685380,"open":5002121.403429877,"high":5010499.949319593,"low":5001789.772229725,"close":5004354.01504857},{"time":1788685440,"open":5004354.01504857,"high":5011001.281313771,"low":5003031.769876208,"close":5005258.1297579715},{"time":1788685500,"open":5005342.651690025,"high":5010459.2246533055,"low":5003146.73416315,"close":5005411.319954378},{"time":1788685560,"open":5005411.319954378,"high":5009957.88419332,"low":5002419.494943915,"close":5004874.882779044},{"time":1788685620,"open":5004874.882779044,"high":5010020.551750818,"low":5002573.161636425,"close":5004559.121345182},{"time":1788685680,"open":5004559.121345182,"high":5012326.717866752,"low":5002803.260980017,"close":5008323.5224971995},{"time":1788685740,"open":5008323.5224971995,"high":5011023.23267079,"low":5003019.444458261,"close":5003852.880041489},{"time":1788685800,"open":5003536.075291013,"high":5013087.190365201,"low":5003536.075291013,"close":5006876.969655734},{"time":1788685860,"open":5006876.969655734,"high":5013212.51754496,"low":5003589.62053151,"close":5007256.461572866},{"time":1788685920,"open":5007256.461572866,"high":5014215.134983033,"low":5006260.701458134,"close":5007794.026912477},{"time":1788685980,"open":5007794.026912477,"high":5014027.144213394,"low":5006251.650582174,"close":5007990.433794485},{"time":1788686040,"open":5007990.433794485,"high":5014779.107291949,"low":5006304.655100173,"close":5008235.298996007},{"time":1788686100,"open":5008587.1829452505,"high":5015946.134921108,"low":5007445.4305149205,"close":5008815.819318585},{"time":1788686160,"open":5008815.819318585,"high":5015883.466928419,"low":5008110.86858329,"close":5009642.201758727},{"time":1788686220,"open":5009642.201758727,"high":5016447.47886263,"low":5008017.484594233,"close":5010288.376224906},{"time":1788686280,"open":5010288.376224906,"high":5015194.119008827,"low":5008586.706952767,"close":5010307.144156171},{"time":1788686340,"open":5010307.144156171,"high":5015194.119008827,"low":5007131.487510651,"close":5009970.187430963},{"time":1788686400,"open":5009896.194794828,"high":5015120.049220042,"low":5007618.390965657,"close":5009177.605552676},{"time":1788686460,"open":5009177.605552676,"high":5015872.054025743,"low":5007673.446086456,"close":5010018.420148552},{"time":1788686520,"open":5010018.420148552,"high":5016874.727100012,"low":5007361.787382687,"close":5010834.1716733705},{"time":1788686580,"open":5010834.1716733705,"high":5017814.7331071375,"low":5008099.36185905,"close":5011277.977411487},{"time":1788686640,"open":5011277.977411487,"high":5017313.396570004,"low":5008798.619642659,"close":5010073.797035514},{"time":1788686700,"open":5009765.376417716,"high":5016189.908560207,"low":5008741.69776446,"close":5010629.20472222},{"time":1788686760,"open":5010629.20472222,"high":5016879.20386307,"low":5009032.933553197,"close":5011005.020462738},{"time":1788686820,"open":5011005.020462738,"high":5017192.519909826,"low":5010224.412265944,"close":5011583.646253685},{"time":1788686880,"open":5011583.646253685,"high":5018445.784096849,"low":5010238.661102911,"close":5012193.925136925},{"time":1788686940,"open":5012193.925136925,"high":5018195.131259444,"low":5009984.2025482645,"close":5011922.73059029},{"time":1788687000,"open":5012132.346908976,"high":5017653.0199503135,"low":5009519.295515695,"close":5011692.345727204},{"time":1788687060,"open":5011692.345727204,"high":5017778.351610609,"low":5010214.815758518,"close":5011893.383025492},{"time":1788687120,"open":5011893.383025492,"high":5018530.341572385,"low":5010443.306445309,"close":5012368.696998642},{"time":1788687180,"open":5012368.696998642,"high":5018029.014931202,"low":5011060.377538888,"close":5012707.765023435},{"time":1788687240,"open":5012707.765023435,"high":5018843.670723125,"low":5010157.037006884,"close":5012252.273550744},{"time":1788687300,"open":5012340.9128307365,"high":5017115.085356287,"low":5009646.783623789,"close":5011287.367322537},{"time":1788687360,"open":5011287.367322537,"high":5015799.07965066,"low":5008307.270977797,"close":5010330.234685136},{"time":1788687420,"open":5010330.234685136,"high":5015047.076390302,"low":5007203.168846559,"close":5009569.384320314},{"time":1788687480,"open":5009569.384320314,"high":5014483.073945033,"low":5007141.16080207,"close":5008475.665142653},{"time":1788687540,"open":5008475.665142653,"high":5013605.736807949,"low":5006290.9208034165,"close":5007879.612555613},{"time":1788687600,"open":5007003.806617009,"high":5011538.46585521,"low":5002473.546349697,"close":5005239.026572504},{"time":1788687660,"open":5005239.026572504,"high":5011225.185961114,"low":5004339.065726869,"close":5005997.462150229},{"time":1788687720,"open":5005997.462150229,"high":5010786.59410938,"low":5003583.577939196,"close":5005318.778679802},{"time":1788687780,"open":5005318.778679802,"high":5010410.6582364645,"low":5001265.232248597,"close":5004221.228464783},{"time":1788687840,"open":5004221.228464783,"high":5009972.06638473,"low":5001859.714416857,"close":5003564.883345254},{"time":1788687900,"open":5004285.632292728,"high":5009879.093213262,"low":5002776.294121544,"close":5004279.102243254},{"time":1788687960,"open":5004279.102243254,"high":5009691.098200571,"low":5002006.4887317885,"close":5004112.851391603},{"time":1788688020,"open":5004112.851391603,"high":5010129.753230184,"low":5002680.792935591,"close":5004243.066635099},{"time":1788688080,"open":5004243.066635099,"high":5009565.76819211,"low":5002621.741320574,"close":5004258.46008606},{"time":1788688140,"open":5004258.46008606,"high":5010129.753230184,"low":5002507.709061727,"close":5004241.21392223},{"time":1788688200,"open":5004929.707182611,"high":5009941.625886028,"low":5003831.669106721,"close":5004828.309821202},{"time":1788688260,"open":5004828.309821202,"high":5010317.667640851,"low":5003349.179715763,"close":5004818.707219309},{"time":1788688320,"open":5004818.707219309,"high":5011007.077524694,"low":5003388.761977446,"close":5005014.822137563},{"time":1788688380,"open":5005014.822137563,"high":5011195.098402105,"low":5003836.370729658,"close":5005137.155212776},{"time":1788688440,"open":5005137.155212776,"high":5010380.341266654,"low":5003333.487730912,"close":5005182.723046244},{"time":1788688500,"open":5005312.620361522,"high":5010071.646707027,"low":5003511.830327187,"close":5005034.831971618},{"time":1788688560,"open":5005034.831971618,"high":5011011.7754922025,"low":5003474.766273539,"close":5004977.618120516},{"time":1788688620,"open":5004977.618120516,"high":5011199.801249238,"low":5003491.660551562,"close":5005282.243251212},{"time":1788688680,"open":5005282.243251212,"high":5014020.187604765,"low":5003093.96034309,"close":5006508.625213},{"time":1788688740,"open":5006508.625213,"high":5012265.280539104,"low":5004838.198079829,"close":5007409.78410802},{"time":1788688800,"open":5007263.633324764,"high":5013435.129922964,"low":5005446.793164074,"close":5007667.891313558},{"time":1788688860,"open":5007667.891313558,"high":5013623.150192109,"low":5006214.47703616,"close":5007998.66994518},{"time":1788688920,"open":5007998.66994518,"high":5015001.965499178,"low":5006526.991572258,"close":5008594.296691562},{"time":1788688980,"open":5008594.296691562,"high":5014688.598383934,"low":5007757.717114706,"close":5008866.099143063},{"time":1788689040,"open":5008866.099143063,"high":5014751.271806983,"low":5007754.9512542,"close":5008894.533250966},{"time":1788689100,"open":5008303.631840073,"high":5015099.669915735,"low":5006483.810088124,"close":5008976.74970833},{"time":1788689160,"open":5008976.74970833,"high":5014911.67182742,"low":5006927.683542671,"close":5008172.56455932},{"time":1788689220,"open":5008172.56455932,"high":5012969.024914834,"low":5006342.884183675,"close":5008254.60831581},{"time":1788689280,"open":5008254.60831581,"high":5014222.345503598,"low":5006966.347885493,"close":5008082.318534428},{"time":1788689340,"open":5008082.318534428,"high":5013345.021091463,"low":5007519.116926385,"close":5008651.403823451},{"time":1788689400,"open":5008265.913356376,"high":5013523.120237668,"low":5006783.954663726,"close":5007603.096482174},{"time":1788689460,"open":5007603.096482174,"high":5013021.830586851,"low":5007203.449687674,"close":5008182.766956287},{"time":1788689520,"open":5008182.766956287,"high":5012959.169380499,"low":5007152.36218149,"close":5008206.477196314},{"time":1788689580,"open":5008206.477196314,"high":5013209.814205907,"low":5007147.418336554,"close":5008209.88411392},{"time":1788689640,"open":5008209.88411392,"high":5013084.491793203,"low":5007192.345061568,"close":5008165.221976651},{"time":1788689700,"open":5008173.494120892,"high":5015536.563146972,"low":5007615.320629561,"close":5009401.084380711},{"time":1788689760,"open":5009401.084380711,"high":5015536.563146972,"low":5008485.5182467885,"close":5009587.41474104},{"time":1788689820,"open":5009587.41474104,"high":5014721.966118901,"low":5008355.739126862,"close":5009526.061638106},{"time":1788689880,"open":5009526.061638106,"high":5016789.789344005,"low":5008426.721619875,"close":5010832.212055942},{"time":1788689940,"open":5010832.212055942,"high":5017165.757203116,"low":5009818.955389444,"close":5011696.895567062},{"time":1788690000,"open":5012873.894234433,"high":5019033.476519135,"low":5010695.702068062,"close":5012550.627780321},{"time":1788690060,"open":5012550.627780321,"high":5019033.476519135,"low":5010729.9217749415,"close":5012753.544186633},{"time":1788690120,"open":5012753.544186633,"high":5018720.0963897295,"low":5011152.263382526,"close":5012649.986829404},{"time":1788690180,"open":5012649.986829404,"high":5018845.448441491,"low":5011097.978233007,"close":5012647.413459056},{"time":1788690240,"open":5012647.413459056,"high":5017967.984079159,"low":5011307.070936681,"close":5012850.418368017},{"time":1788690300,"open":5012262.614737171,"high":5016564.88757094,"low":5009840.152971961,"close":5011388.816483852},{"time":1788690360,"open":5011388.816483852,"high":5016752.893600531,"low":5009953.148659094,"close":5011164.664345243},{"time":1788690420,"open":5011164.664345243,"high":5017504.917718894,"low":5009847.887354208,"close":5011282.909660289},{"time":1788690480,"open":5011282.909660289,"high":5017567.586395424,"low":5010940.439832664,"close":5012211.610531608},{"time":1788690540,"open":5012211.610531608,"high":5017567.586395424,"low":5011027.067431043,"close":5012394.742483174},{"time":1788690600,"open":5012253.406614057,"high":5017990.106851207,"low":5010793.335402609,"close":5012153.933762012},{"time":1788690660,"open":5012153.933762012,"high":5017238.103937875,"low":5011306.1050307015,"close":5012329.966408481},{"time":1788690720,"open":5012329.966408481,"high":5017238.103937875,"low":5011114.1036208,"close":5012077.072819454},{"time":1788690780,"open":5012077.072819454,"high":5017112.770118986,"low":5011206.504662195,"close":5012141.676330518},{"time":1788690840,"open":5012141.676330518,"high":5017927.439941763,"low":5011820.75399895,"close":5012404.2993613565},{"time":1788690900,"open":5012606.036099883,"high":5018129.398972886,"low":5011446.995281439,"close":5012779.630774636},{"time":1788690960,"open":5012779.630774636,"high":5018129.398972886,"low":5011436.767334273,"close":5012726.586307491},{"time":1788691020,"open":5012726.586307491,"high":5017377.365793317,"low":5010683.917904721,"close":5012283.219473421},{"time":1788691080,"open":5012283.219473421,"high":5017502.704656579,"low":5010557.302456967,"close":5011696.273223894},{"time":1788691140,"open":5011696.273223894,"high":5018254.737836148,"low":5010467.030338981,"close":5011728.342464632},{"time":1788691200,"open":5011673.123646048,"high":5017886.103404546,"low":5011150.415753493,"close":5012719.756255793},{"time":1788691260,"open":5012719.756255793,"high":5018888.80326285,"low":5011640.623863748,"close":5012888.447549304},{"time":1788691320,"open":5012888.447549304,"high":5018387.453333698,"low":5011908.503978069,"close":5013126.009423789},{"time":1788691380,"open":5013126.009423789,"high":5020580.85927374,"low":5011819.143943657,"close":5013151.026214673},{"time":1788691440,"open":5013151.026214673,"high":5020142.178085731,"low":5013151.026214673,"close":5014378.882159511},{"time":1788691500,"open":5014634.157671853,"high":5020397.74699998,"low":5013692.658651416,"close":5014673.832710456},{"time":1788691560,"open":5014673.832710456,"high":5020335.075068451,"low":5013786.3579155635,"close":5014636.711434708},{"time":1788691620,"open":5014636.711434708,"high":5019520.339958585,"low":5012680.883572399,"close":5013753.494679836},{"time":1788691680,"open":5013753.494679836,"high":5018454.917122605,"low":5012380.044700138,"close":5012940.16740195},{"time":1788691740,"open":5012940.16740195,"high":5018705.604848718,"low":5012017.372209437,"close":5013263.320335903},{"time":1788691800,"open":5012705.639712712,"high":5018147.318820139,"low":5011809.288214447,"close":5012679.340700289},{"time":1788691860,"open":5012679.340700289,"high":5018585.973539001,"low":5010926.084715786,"close":5012233.1781897545},{"time":1788691920,"open":5012233.1781897545,"high":5018585.973539001,"low":5011818.269086327,"close":5012866.832379572},{"time":1788691980,"open":5012866.832379572,"high":5018711.303458676,"low":5011972.20043115,"close":5012892.927517479},{"time":1788692040,"open":5012892.927517479,"high":5018961.963298026,"low":5012425.032472996,"close":5013619.023501238},{"time":1788692100,"open":5013765.844017241,"high":5019547.607843061,"low":5012813.238826853,"close":5013837.536530241},{"time":1788692160,"open":5013837.536530241,"high":5019798.275022819,"low":5012233.508000246,"close":5014123.843740904},{"time":1788692220,"open":5014123.843740904,"high":5020299.609382332,"low":5012116.14988068,"close":5014117.000667966},{"time":1788692280,"open":5014117.000667966,"high":5019860.941817758,"low":5012553.827750776,"close":5014622.369780487},{"time":1788692340,"open":5014622.369780487,"high":5019860.941817758,"low":5011784.511206551,"close":5013944.841475811},{"time":1788692400,"open":5013954.240860456,"high":5018805.014781914,"low":5011987.329220124,"close":5013645.921819244},{"time":1788692460,"open":5013645.921819244,"high":5018115.678745321,"low":5008519.885739323,"close":5011851.262048781},{"time":1788692520,"open":5011851.262048781,"high":5018491.680219826,"low":5010165.547922497,"close":5012376.725489741},{"time":1788692580,"open":5012376.725489741,"high":5018805.014781914,"low":5011380.6799328085,"close":5013094.8800403075},{"time":1788692640,"open":5013094.8800403075,"high":5018993.015519166,"low":5009836.025158177,"close":5012524.312190953},{"time":1788692700,"open":5012324.858336579,"high":5017665.344728994,"low":5009799.550143465,"close":5011510.200776071},{"time":1788692760,"open":5011510.200776071,"high":5018291.988917316,"low":5009967.696559521,"close":5011979.096974881},{"time":1788692820,"open":5011979.096974881,"high":5018354.653336149,"low":5008431.081094643,"close":5011849.603217916},{"time":1788692880,"open":5011849.603217916,"high":5016725.378446512,"low":5008407.080794787,"close":5010725.924936618},{"time":1788692940,"open":5010725.924936618,"high":5015660.083326365,"low":5007725.658110951,"close":5010466.483023669},{"time":1788693000,"open":5010716.287500289,"high":5016724.824797694,"low":5007991.711272735,"close":5010461.806113151},{"time":1788693060,"open":5010461.806113151,"high":5016098.149367067,"low":5008256.206367051,"close":5011158.602674827},{"time":1788693120,"open":5011158.602674827,"high":5016098.149367067,"low":5007065.650260994,"close":5010037.522941027},{"time":1788693180,"open":5010037.522941027,"high":5017351.500228321,"low":5006444.978228576,"close":5009462.388621649},{"time":1788693240,"open":5009462.388621649,"high":5017351.500228321,"low":5008584.1449173605,"close":5011761.771362581},{"time":1788693300,"open":5011705.5772552295,"high":5032136.411382699,"low":5010082.272882723,"close":5012540.950492669},{"time":1788693360,"open":5012540.950492669,"high":5016981.909244405,"low":5010046.553041139,"close":5012470.371601832},{"time":1788693420,"open":5012470.371601832,"high":5017483.243967655,"low":5010048.051405956,"close":5012659.644618013},{"time":1788693480,"open":5012659.644618013,"high":5016041.906638311,"low":5008991.271909239,"close":5011805.828041764},{"time":1788693540,"open":5011805.828041764,"high":5012487.443450469,"low":5008942.8726664875,"close":5011417.694546597},{"time":1788693600,"open":5011857.6053703,"high":5017422.308504399,"low":5007369.269508651,"close":5011037.8418674255},{"time":1788693660,"open":5011037.8418674255,"high":5013849.985044098,"low":5007233.545842302,"close":5009715.833041984},{"time":1788693720,"open":5009715.833041984,"high":5015479.465920727,"low":5007694.342754638,"close":5010354.120136695},{"time":1788693780,"open":5010354.120136695,"high":5016043.516993405,"low":5007884.223195288,"close":5010388.7867169995},{"time":1788693840,"open":5010388.7867169995,"high":5015416.793579318,"low":5008203.30917377,"close":5010477.834764767},{"time":1788693900,"open":5009811.4078511,"high":5015439.013812513,"low":5005136.287957499,"close":5008234.819099198},{"time":1788693960,"open":5008234.819099198,"high":5012305.813534009,"low":5004997.477405401,"close":5006834.252617956},{"time":1788694020,"open":5006834.252617956,"high":5016441.637901635,"low":5005016.897179647,"close":5008393.506205894},{"time":1788694080,"open":5008393.506205894,"high":5018321.558068737,"low":5008055.998781788,"close":5011999.322517766},{"time":1788694140,"open":5011999.322517766,"high":5015564.341823653,"low":5004683.865748263,"close":5008464.368107949},{"time":1788694200,"open":5009137.869061553,"high":5013794.572674617,"low":5004718.31473272,"close":5007523.149996949},{"time":1788694260,"open":5007523.149996949,"high":5013355.865649508,"low":5006004.022100064,"close":5008100.440694639},{"time":1788694320,"open":5008100.440694639,"high":5014358.624564043,"low":5006072.125412408,"close":5008939.813422576},{"time":1788694380,"open":5008939.813422576,"high":5015361.383478578,"low":5006851.712987663,"close":5009563.692456964},{"time":1788694440,"open":5009563.692456964,"high":5017366.901307648,"low":5008282.00448084,"close":5011126.178924297},{"time":1788694500,"open":5011068.266627148,"high":5017246.245180205,"low":5006169.027705,"close":5010404.115294375},{"time":1788694560,"open":5010404.115294375,"high":5013736.629539528,"low":5006011.755137541,"close":5008329.597799063},{"time":1788694620,"open":5008329.597799063,"high":5013799.3012473965,"low":5005978.204877047,"close":5008164.741336588},{"time":1788694680,"open":5008164.741336588,"high":5013799.3012473965,"low":5005967.719199104,"close":5008043.991313941},{"time":1788694740,"open":5008043.991313941,"high":5013360.599292312,"low":5005868.7489963155,"close":5008295.669200256},{"time":1788694800,"open":5008319.327532498,"high":5013634.969566097,"low":5005986.130173912,"close":5008173.924497014},{"time":1788694860,"open":5008173.924497014,"high":5015327.113671928,"low":5005943.856065579,"close":5008945.482173325},{"time":1788694920,"open":5008945.482173325,"high":5014888.40964449,"low":5006063.761166184,"close":5008858.432023821},{"time":1788694980,"open":5008858.432023821,"high":5016580.553750321,"low":5005606.127013229,"close":5009099.486367383},{"time":1788695040,"open":5009099.486367383,"high":5016267.193730723,"low":5007977.6595682865,"close":5011277.913906372},{"time":1788695100,"open":5011858.425467779,"high":5016722.924727592,"low":5007750.402628151,"close":5010969.07197826},{"time":1788695160,"open":5010969.07197826,"high":5017663.1136862235,"low":5009449.321755537,"close":5011756.963547945},{"time":1788695220,"open":5011756.963547945,"high":5017663.1136862235,"low":5009385.374508738,"close":5011862.764169153},{"time":1788695280,"open":5011862.764169153,"high":5016973.641783227,"low":5009427.845273083,"close":5011785.135683484},{"time":1788695340,"open":5011785.135683484,"high":5017349.71736668,"low":5009251.0144045465,"close":5011724.01976302},{"time":1788695400,"open":5011481.094511266,"high":5016291.728494672,"low":5008574.461737338,"close":5010906.27313943},{"time":1788695460,"open":5010906.27313943,"high":5016041.023591642,"low":5003429.07408036,"close":5009446.460293148},{"time":1788695520,"open":5009446.460293148,"high":5015852.99491437,"low":5007627.668596373,"close":5010363.146004305},{"time":1788695580,"open":5010363.146004305,"high":5014850.175302251,"low":5006756.2986643175,"close":5008957.988372626},{"time":1788695640,"open":5008957.988372626,"high":5014724.822850737,"low":5005794.087442562,"close":5008866.371537237},{"time":1788695700,"open":5008242.347528277,"high":5013222.711130839,"low":5007206.543069079,"close":5008297.17608813},{"time":1788695760,"open":5008297.17608813,"high":5009336.642573446,"low":5006088.271086497,"close":5008318.0388893},{"time":1788695820,"open":5008318.0388893,"high":5013160.0427135285,"low":5005482.404284112,"close":5007981.2881951975},{"time":1788695880,"open":5007981.2881951975,"high":5012846.700626979,"low":5005514.632305088,"close":5008652.240755738},{"time":1788695940,"open":5008652.240755738,"high":5013849.395303939,"low":5007810.1760252295,"close":5008252.751782165},{"time":1788696000,"open":5008731.975459924,"high":5014642.526575857,"low":5006535.478143519,"close":5008753.456593713},{"time":1788696060,"open":5008753.456593713,"high":5014015.782437354,"low":5006549.336531752,"close":5008818.923080022},{"time":1788696120,"open":5008818.923080022,"high":5014329.154506605,"low":5006526.612047015,"close":5008917.276422743},{"time":1788696180,"open":5008917.276422743,"high":5014266.4800927555,"low":5006457.455256985,"close":5008827.707136149},{"time":1788696240,"open":5008827.707136149,"high":5014329.154506605,"low":5006458.89228714,"close":5008852.919537865},{"time":1788696300,"open":5008979.936839577,"high":5014456.310677756,"low":5005390.221523767,"close":5008640.472091883},{"time":1788696360,"open":5008640.472091883,"high":5013516.170630007,"low":5006072.850952183,"close":5008155.44936245},{"time":1788696420,"open":5008155.44936245,"high":5013265.466617274,"low":5005353.733234554,"close":5007743.763197217},{"time":1788696480,"open":5007743.763197217,"high":5012576.0305822585,"low":5005312.438120376,"close":5007790.946033194},{"time":1788696540,"open":5007790.946033194,"high":5013328.142620457,"low":5004961.5372213675,"close":5007804.613503545},{"time":1788696600,"open":5007658.790294181,"high":5012116.697542554,"low":4999049.856026877,"close":5005229.505228825},{"time":1788696660,"open":5005229.505228825,"high":5011866.000830119,"low":5002964.979514661,"close":5006070.557685481},{"time":1788696720,"open":5006070.557685481,"high":5011051.236514703,"low":5002586.548181053,"close":5003237.312452654},{"time":1788696780,"open":5003237.312452654,"high":5012179.371720663,"low":5003237.312452654,"close":5005870.461092761},{"time":1788696840,"open":5005870.461092761,"high":5016002.496585303,"low":5005031.934273235,"close":5008795.294749291},{"time":1788696900,"open":5008335.801680217,"high":5017673.068918193,"low":5007302.915671686,"close":5011155.965001143},{"time":1788696960,"open":5011155.965001143,"high":5017610.40048964,"low":5008141.294276551,"close":5011341.395411366},{"time":1788697020,"open":5011341.395411366,"high":5018174.416346613,"low":5010295.156488338,"close":5012375.024598547},{"time":1788697080,"open":5012375.024598547,"high":5018362.421632271,"low":5009655.301865743,"close":5012410.912390045},{"time":1788697140,"open":5012410.912390045,"high":5017046.384632667,"low":5008664.483166343,"close":5011547.266099069},{"time":1788697200,"open":5012872.245994232,"high":5017307.17346256,"low":5009520.81978086,"close":5012117.007293487},{"time":1788697260,"open":5012117.007293487,"high":5020065.313338027,"low":5009579.1512097055,"close":5013956.020209152},{"time":1788697320,"open":5013956.020209152,"high":5019250.408374821,"low":5010489.479419496,"close":5013232.633933225},{"time":1788697380,"open":5013232.633933225,"high":5020253.368329536,"low":5012193.1873258,"close":5014809.060155742},{"time":1788697440,"open":5014809.060155742,"high":5020065.313338027,"low":5012239.102647091,"close":5015155.363447436},{"time":1788697500,"open":5013681.58915812,"high":5018026.097003861,"low":5010346.179239479,"close":5012788.203489999},{"time":1788697560,"open":5012788.203489999,"high":5018026.097003861,"low":5009842.323291665,"close":5012599.10347771},{"time":1788697620,"open":5012599.10347771,"high":5018966.09564832,"low":5008879.295307088,"close":5012391.174174316},{"time":1788697680,"open":5012391.174174316,"high":5018652.762766833,"low":5009711.731568327,"close":5012760.827592185},{"time":1788697740,"open":5012760.827592185,"high":5018088.763580158,"low":5008940.354081558,"close":5011728.121134629},{"time":1788697800,"open":5011681.534598407,"high":5017603.455962104,"low":5009212.754503127,"close":5011819.023390785},{"time":1788697860,"open":5011819.023390785,"high":5018668.777856362,"low":5009774.288476186,"close":5012761.004282821},{"time":1788697920,"open":5012761.004282821,"high":5019170.105806601,"low":5009273.076051185,"close":5013176.555911052},{"time":1788697980,"open":5013176.555911052,"high":5017102.128011865,"low":5009230.6091444185,"close":5011520.056395037},{"time":1788698040,"open":5011520.056395037,"high":5018643.711458851,"low":5009799.503349433,"close":5012496.594056607},{"time":1788698100,"open":5012425.930350794,"high":5018034.041145035,"low":5010343.14063451,"close":5012975.455293551},{"time":1788698160,"open":5012975.455293551,"high":5017720.715593307,"low":5010285.1596022975,"close":5012764.567824412},{"time":1788698220,"open":5012764.567824412,"high":5017532.72026227,"low":5008715.126995583,"close":5011639.573703328},{"time":1788698280,"open":5011639.573703328,"high":5018472.696917454,"low":5008100.273154088,"close":5010017.918697435},{"time":1788698340,"open":5010017.918697435,"high":5018159.371365726,"low":5009686.60330603,"close":5012461.442845437},{"time":1788698400,"open":5012546.844570005,"high":5017680.87456869,"low":5009757.993142374,"close":5012341.779868793},{"time":1788698460,"open":5012341.779868793,"high":5016490.217186189,"low":5008654.197124875,"close":5010990.66772201},{"time":1788698520,"open":5010990.66772201,"high":5015612.890693821,"low":5008068.47404663,"close":5010051.094732877},{"time":1788698580,"open":5010051.094732877,"high":5017555.542212637,"low":5008122.889927566,"close":5011264.690334669},{"time":1788698640,"open":5011264.690334669,"high":5017492.876034611,"low":5007095.99780049,"close":5010665.066927702},{"time":1788698700,"open":5010806.032667184,"high":5016192.671218277,"low":5007171.238873748,"close":5009989.302566712},{"time":1788698760,"open":5009989.302566712,"high":5015879.331513164,"low":5008888.651069636,"close":5010986.884228735},{"time":1788698820,"open":5010986.884228735,"high":5016443.342982368,"low":5008123.156087803,"close":5010575.173926515},{"time":1788698880,"open":5010575.173926515,"high":5015753.995631118,"low":5008154.2216175,"close":5010154.895950964},{"time":1788698940,"open":5010154.895950964,"high":5015628.659749073,"low":5005583.847912207,"close":5009278.497450041},{"time":1788699000,"open":5009464.450393313,"high":5016504.221362174,"low":5007526.425335516,"close":5010029.426373225},{"time":1788699060,"open":5010029.426373225,"high":5016566.891629537,"low":5007902.1590456115,"close":5010697.447036887},{"time":1788699120,"open":5010697.447036887,"high":5017632.286174713,"low":5008922.036812476,"close":5011437.966894404},{"time":1788699180,"open":5011437.966894404,"high":5017945.637511529,"low":5009632.75679035,"close":5012112.086759928},{"time":1788699240,"open":5012112.086759928,"high":5017945.637511529,"low":5009596.054278708,"close":5011648.386349788},{"time":1788699300,"open":5011528.345056642,"high":5019204.158241386,"low":5008845.240094388,"close":5012529.2745021},{"time":1788699360,"open":5012529.2745021,"high":5015882.713629796,"low":5007947.238549422,"close":5010146.264652433},{"time":1788699420,"open":5010146.264652433,"high":5015005.350902207,"low":5007198.569863658,"close":5009612.777622519},{"time":1788699480,"open":5009612.777622519,"high":5015256.025967233,"low":5006409.2363304235,"close":5009846.495690893},{"time":1788699540,"open":5009846.495690893,"high":5015569.369798514,"low":5006225.208999201,"close":5009356.824844164},{"time":1788699600,"open":5008864.3158332575,"high":5013885.660492565,"low":5005851.722534981,"close":5008202.05769813},{"time":1788699660,"open":5008202.05769813,"high":5013321.697049362,"low":5003324.780179618,"close":5007066.9496221095},{"time":1788699720,"open":5007066.9496221095,"high":5014136.310911766,"low":5002482.122420692,"close":5006239.61213788},{"time":1788699780,"open":5006239.61213788,"high":5014261.636121367,"low":5006088.345285801,"close":5008644.559845227},{"time":1788699840,"open":5008644.559845227,"high":5015514.888217373,"low":5006070.139927487,"close":5008749.054161045},{"time":1788699900,"open":5009164.558045708,"high":5014050.91927553,"low":5006038.85939803,"close":5008167.966582642},{"time":1788699960,"open":5008167.966582642,"high":5014552.261699655,"low":5005729.68037545,"close":5007947.514639466},{"time":1788700020,"open":5007947.514639466,"high":5015680.282153935,"low":5007015.514723993,"close":5008972.430007149},{"time":1788700080,"open":5008972.430007149,"high":5016369.627987106,"low":5008724.11684989,"close":5010461.562533873},{"time":1788700140,"open":5010461.562533873,"high":5016682.967002184,"low":5007035.819527051,"close":5010538.626732683},{"time":1788700200,"open":5010870.191383256,"high":5015134.779746162,"low":5006556.564861035,"close":5009333.354193021},{"time":1788700260,"open":5009333.354193021,"high":5014069.356596832,"low":5005730.843284514,"close":5008011.2830771785},{"time":1788700320,"open":5008011.2830771785,"high":5013567.980997147,"low":5004753.422625106,"close":5007381.570215749},{"time":1788700380,"open":5007381.570215749,"high":5013003.933447502,"low":5004783.348472944,"close":5007473.126924398},{"time":1788700440,"open":5007473.126924398,"high":5012627.901747738,"low":5004158.16363847,"close":5006873.9443415655},{"time":1788700500,"open":5005792.432162125,"high":5010479.953669904,"low":5002835.11829971,"close":5005421.293889752},{"time":1788700560,"open":5005421.293889752,"high":5011043.87938219,"low":5002696.1498138895,"close":5005522.4673303},{"time":1788700620,"open":5005522.4673303,"high":5010793.245732285,"low":5000040.092618264,"close":5003652.903357},{"time":1788700680,"open":5003652.903357,"high":5008161.592408279,"low":4999695.671294424,"close":5001782.653620888},{"time":1788700740,"open":5001782.653620888,"high":5008349.567645708,"low":5000308.891126692,"close":5002686.315344168},{"time":1788700800,"open":5003366.580969411,"high":5008215.9332343545,"low":4999008.432160764,"close":5002299.726128569},{"time":1788700860,"open":5002299.726128569,"high":5012548.299249281,"low":4999920.669903996,"close":5002856.931058749},{"time":1788700920,"open":5002856.931058749,"high":5007777.264704954,"low":5000573.618442111,"close":5002741.371057998},{"time":1788700980,"open":5002741.371057998,"high":5008529.267898212,"low":5000640.492932081,"close":5003066.184747925},{"time":1788701040,"open":5003066.184747925,"high":5008278.600167126,"low":4999746.136942965,"close":5002793.912421427},{"time":1788701100,"open":5003080.583053263,"high":5008377.57351197,"low":4999167.874251385,"close":5002302.543544881},{"time":1788701160,"open":5002302.543544881,"high":5008690.926130564,"low":4999557.837574268,"close":5002285.46669986},{"time":1788701220,"open":5002285.46669986,"high":5008001.550369657,"low":4999761.151669349,"close":5002496.366263152},{"time":1788701280,"open":5002496.366263152,"high":5007500.186179907,"low":4999698.799019452,"close":5002176.562494045},{"time":1788701340,"open":5002176.562494045,"high":5012172.900428381,"low":4998235.129386333,"close":5001247.227865779},{"time":1788701400,"open":5000884.7304018205,"high":5006823.905586342,"low":4997838.717498406,"close":5000799.027183042},{"time":1788701460,"open":5000799.027183042,"high":5006259.911754906,"low":4997971.4971426325,"close":5000487.781815307},{"time":1788701520,"open":5000487.781815307,"high":5006510.575679989,"low":4998007.501208009,"close":5000941.983203515},{"time":1788701580,"open":5000941.983203515,"high":5007011.903530154,"low":4998746.2865492245,"close":5001023.491450068},{"time":1788701640,"open":5001023.491450068,"high":5005382.588017116,"low":4995885.747969127,"close":4999658.585073029},{"time":1788701700,"open":4999816.779820648,"high":5006167.643519462,"low":4998313.399496377,"close":4999462.213452686},{"time":1788701760,"open":4999462.213452686,"high":5008047.68244222,"low":4998100.468559005,"close":5001323.602674001},{"time":1788701820,"open":5001323.602674001,"high":5009551.713580426,"low":5000298.071289372,"close":5002840.1291074855},{"time":1788701880,"open":5002840.1291074855,"high":5018156.7941035945,"low":5000703.47191529,"close":5003755.931682583},{"time":1788701940,"open":5003755.931682583,"high":5008925.033939507,"low":4999137.435958059,"close":5001789.259682297},{"time":1788702000,"open":5002179.792503953,"high":5007561.283913228,"low":4998526.687460294,"close":5001031.084378519},{"time":1788702060,"open":5001031.084378519,"high":5007874.648198829,"low":4999566.860895337,"close":5001688.167779543},{"time":1788702120,"open":5001688.167779543,"high":5008250.685341551,"low":4999985.538024103,"close":5002596.716102638},{"time":1788702180,"open":5002596.716102638,"high":5007435.938198987,"low":4999265.996121346,"close":5001905.1512616165},{"time":1788702240,"open":5001905.1512616165,"high":5007435.938198987,"low":4998591.850036099,"close":5001332.895764627},{"time":1788702300,"open":5000288.296944757,"high":5006578.0439737765,"low":4997731.961878369,"close":5000086.087521921},{"time":1788702360,"open":5000086.087521921,"high":5008269.857683083,"low":4999121.792809747,"close":5002028.8600667855},{"time":1788702420,"open":5002028.8600667855,"high":5007956.558848026,"low":4999430.7159590665,"close":5001951.454092662},{"time":1788702480,"open":5001951.454092662,"high":5008395.177217105,"low":4999827.08127693,"close":5002462.256394466},{"time":1788702540,"open":5002462.256394466,"high":5008144.53814906,"low":4998203.39712607,"close":5000910.661482168},{"time":1788702600,"open":5001813.020585563,"high":5007105.399254111,"low":4999243.524767262,"close":5001246.098618088},{"time":1788702660,"open":5001246.098618088,"high":5001918.741229925,"low":4999348.2704609325,"close":5001069.622611924},{"time":1788702720,"open":5001069.622611924,"high":5008546.83393942,"low":4999488.129590584,"close":5001774.206903788},{"time":1788702780,"open":5001774.206903788,"high":5008045.465353225,"low":4999695.251385036,"close":5002134.675617055},{"time":1788702840,"open":5002134.675617055,"high":5007732.109986854,"low":4999804.170929903,"close":5002026.058372571},{"time":1788702900,"open":5001702.328195098,"high":5007094.675428731,"low":4998928.858368938,"close":5001388.873758774},{"time":1788702960,"open":5001388.873758774,"high":5008285.348755804,"low":4999088.37285423,"close":5001330.34447715},{"time":1788703020,"open":5001330.34447715,"high":5009726.690151735,"low":4999767.92074538,"close":5002698.161956515},{"time":1788703080,"open":5002698.161956515,"high":5008536.016824662,"low":4997449.069258065,"close":5000211.050324635},{"time":1788703140,"open":5000211.050324635,"high":5008034.680686947,"low":4997508.557347068,"close":5000726.035465277},{"time":1788703200,"open":5000710.993348017,"high":5007518.281955678,"low":4999052.6874154145,"close":5001935.978525305},{"time":1788703260,"open":5001935.978525305,"high":5009022.285844786,"low":4999607.066613756,"close":5002649.76470505},{"time":1788703320,"open":5002649.76470505,"high":5008270.283900232,"low":4998614.548374566,"close":5002214.192920684},{"time":1788703380,"open":5002214.192920684,"high":5009523.6204744885,"low":4998172.093981243,"close":5001499.761778493},{"time":1788703440,"open":5001499.761778493,"high":5009210.286330924,"low":4999946.60988863,"close":5002802.067677621},{"time":1788703500,"open":5003603.633617386,"high":5009887.525278439,"low":4999896.2344376845,"close":5003186.494716672},{"time":1788703560,"open":5003186.494716672,"high":5008383.280412719,"low":4998908.136868309,"close":5001802.911539477},{"time":1788703620,"open":5001802.911539477,"high":5007380.450502239,"low":4997969.672880063,"close":5001083.583425023},{"time":1788703680,"open":5001083.583425023,"high":5008069.896065694,"low":4997961.476036581,"close":5000122.572870977},{"time":1788703740,"open":5000122.572870977,"high":5006628.32806938,"low":4997615.824682859,"close":4999815.131914736},{"time":1788703800,"open":4998618.268556596,"high":5005367.171892252,"low":4994436.361810374,"close":4996990.395347076},{"time":1788703860,"open":4996990.395347076,"high":5005805.8049522955,"low":4996037.491014394,"close":4998647.771153617},{"time":1788703920,"open":4998647.771153617,"high":5005931.128683737,"low":4994534.775890724,"close":4998610.050713388},{"time":1788703980,"open":4998610.050713388,"high":5003925.948980679,"low":4994742.045988459,"close":4995621.118281586},{"time":1788704040,"open":4995621.118281586,"high":5004176.596443561,"low":4994501.135957322,"close":4997196.161065889},{"time":1788704100,"open":4997168.306497568,"high":5004963.30267975,"low":4995732.649286999,"close":4997594.104388162},{"time":1788704160,"open":4997594.104388162,"high":5004775.318130428,"low":4990833.186324208,"close":4995227.078290171},{"time":1788704220,"open":4995227.078290171,"high":5001955.54989059,"low":4986868.921973833,"close":4991447.511716169},{"time":1788704280,"open":4991447.511716169,"high":5006404.51755789,"low":4991447.511716169,"close":4996304.293503369},{"time":1788704340,"open":4996304.293503369,"high":5007093.79423874,"low":4994479.6884037005,"close":4998014.128134068},{"time":1788704400,"open":4998872.501009561,"high":5002939.944233049,"low":4989699.555951012,"close":4994414.647973896},{"time":1788704460,"open":4994414.647973896,"high":5000182.363996458,"low":4986083.661580174,"close":4990824.922092525},{"time":1788704520,"open":4990824.922092525,"high":4999994.347162146,"low":4988588.859787489,"close":4992092.033628444},{"time":1788704580,"open":4992092.033628444,"high":4998490.212487642,"low":4988066.065489785,"close":4990891.237115042},{"time":1788704640,"open":4990891.237115042,"high":4999555.641215416,"low":4989125.316148107,"close":4992008.377819474},{"time":1788704700,"open":4990450.245163738,"high":4997305.972985573,"low":4987558.428348564,"close":4990527.549113412},{"time":1788704760,"open":4990527.549113412,"high":4999498.81806286,"low":4988464.321864419,"close":4991531.33945919},{"time":1788704820,"open":4991531.33945919,"high":5001127.7886917,"low":4990178.996096463,"close":4993344.387516443},{"time":1788704880,"open":4993344.387516443,"high":5000563.914243256,"low":4989232.962641337,"close":4992793.583768328},{"time":1788704940,"open":4992793.583768328,"high":4999185.55448039,"low":4989118.611959954,"close":4992636.137007041},{"time":1788705000,"open":4994817.063608645,"high":4999865.020015396,"low":4988559.946919063,"close":4991585.230386194},{"time":1788705060,"open":4991585.230386194,"high":4998298.017890479,"low":4970451.47378905,"close":4986239.806597353},{"time":1788705120,"open":4986239.806597353,"high":4994035.772110705,"low":4962918.28507661,"close":4975544.428880407},{"time":1788705180,"open":4975544.428880407,"high":4991277.848370851,"low":4975544.428880407,"close":4981118.89923972},{"time":1788705240,"open":4981118.89923972,"high":4994537.212790678,"low":4978608.0886761295,"close":4983907.396899077},{"time":1788705300,"open":4980998.04726304,"high":4993125.1019069,"low":4980998.04726304,"close":4985293.29127989},{"time":1788705360,"open":4985293.29127989,"high":4994503.2588095805,"low":4982162.6627679095,"close":4985675.150730352},{"time":1788705420,"open":4985675.150730352,"high":4995192.337260921,"low":4983655.230670653,"close":4986913.683717673},{"time":1788705480,"open":4986913.683717673,"high":4994691.18929631,"low":4983268.418769556,"close":4986736.812309388},{"time":1788705540,"open":4986736.812309388,"high":5007524.071992711,"low":4985104.552713739,"close":4989352.321715076},{"time":1788705600,"open":4994068.407078363,"high":5004115.024223713,"low":4993286.70847187,"close":4996099.9610264655},{"time":1788705660,"open":4996099.9610264655,"high":5008441.511081651,"low":4994086.983444933,"close":4998527.521550315},{"time":1788705720,"open":4998527.521550315,"high":5004428.537764143,"low":4992563.028067281,"close":4995941.964973787},{"time":1788705780,"open":4995941.964973787,"high":5006811.240671413,"low":4994135.54037649,"close":4998080.4131523585},{"time":1788705840,"open":4998080.4131523585,"high":5005619.889217778,"low":4993582.182598696,"close":4997317.680052667},{"time":1788705900,"open":4995802.69755109,"high":5004039.70612647,"low":4988922.951809105,"close":4992548.79667549},{"time":1788705960,"open":4992548.79667549,"high":4997896.70360611,"low":4988003.270922238,"close":4990666.896000286},{"time":1788706020,"open":4990666.896000286,"high":4995890.825232115,"low":4985042.598136328,"close":4988133.12163193},{"time":1788706080,"open":4988133.12163193,"high":4998962.326492295,"low":4986306.60127579,"close":4990217.21513616},{"time":1788706140,"open":4990217.21513616,"high":5000592.102671166,"low":4990032.806601347,"close":4992953.443874933},{"time":1788706200,"open":4990965.212481769,"high":4999854.004268349,"low":4989608.257015678,"close":4992197.001166176},{"time":1788706260,"open":4992197.001166176,"high":5000668.567863255,"low":4989181.590013587,"close":4992703.914488295},{"time":1788706320,"open":4992703.914488295,"high":5001107.179029742,"low":4990053.461662547,"close":4993329.8105954025},{"time":1788706380,"open":4993329.8105954025,"high":5001984.401362718,"low":4991890.537085709,"close":4994024.301067875},{"time":1788706440,"open":4994024.301067875,"high":5000919.202815534,"low":4990693.988121344,"close":4994019.281547818},{"time":1788706500,"open":4995177.155329197,"high":5001075.904107982,"low":4990096.630448746,"close":4993746.227606128},{"time":1788706560,"open":4993746.227606128,"high":5000950.557576725,"low":4985785.507492548,"close":4991945.654052756},{"time":1788706620,"open":4991945.654052756,"high":5001658.298453386,"low":4986151.9137163395,"close":4989514.541596612},{"time":1788706680,"open":4989514.541596612,"high":4996250.062654573,"low":4984725.618825389,"close":4988079.06432797},{"time":1788706740,"open":4988079.06432797,"high":4993555.112232538,"low":4980995.437408938,"close":4984783.6358423885},{"time":1788706800,"open":4982116.881443542,"high":4994315.913257331,"low":4974137.185650584,"close":4980303.965073227},{"time":1788706860,"open":4980303.965073227,"high":4988209.958351667,"low":4970455.298233466,"close":4974911.590368118},{"time":1788706920,"open":4974911.590368118,"high":4985809.84660158,"low":4971005.079238459,"close":4976227.989632639},{"time":1788706980,"open":4976227.989632639,"high":4986686.802916078,"low":4975229.935833697,"close":4978543.23400486},{"time":1788707040,"open":4978543.23400486,"high":4997469.288874357,"low":4974185.3616202455,"close":4979871.138068847},{"time":1788707100,"open":4980410.491843339,"high":4991737.444389382,"low":4979446.647578664,"close":4984052.000230565},{"time":1788707160,"open":4984052.000230565,"high":4991612.151347267,"low":4979022.339167048,"close":4983065.481309823},{"time":1788707220,"open":4983065.481309823,"high":4990359.220926116,"low":4980481.889401175,"close":4983109.833527767},{"time":1788707280,"open":4983109.833527767,"high":4990547.160489288,"low":4980337.009581528,"close":4983645.0697512105},{"time":1788707340,"open":4983645.0697512105,"high":4990045.9883208275,"low":4978502.292123956,"close":4981259.582596817},{"time":1788707400,"open":4983402.477264147,"high":4994699.601665594,"low":4981605.770889071,"close":4986067.468486992},{"time":1788707460,"open":4986067.468486992,"high":4993947.520013023,"low":4981192.289842063,"close":4985690.204989281},{"time":1788707520,"open":4985690.204989281,"high":4992318.009765786,"low":4980935.697318629,"close":4984394.07600842},{"time":1788707580,"open":4984394.07600842,"high":4992004.6424105475,"low":4980632.349033519,"close":4984495.088925243},{"time":1788707640,"open":4984495.088925243,"high":4991565.928113215,"low":4981116.718275347,"close":4984105.344997323},{"time":1788707700,"open":4983382.077666747,"high":4993786.803823233,"low":4981485.118110553,"close":4985347.58656326},{"time":1788707760,"open":4985347.58656326,"high":4994977.426971049,"low":4984851.487346456,"close":4987796.681817779},{"time":1788707820,"open":4987796.681817779,"high":4996042.721366463,"low":4984415.430795649,"close":4988334.889328373},{"time":1788707880,"open":4988334.889328373,"high":4994350.78320904,"low":4983210.757125485,"close":4986072.3615918085},{"time":1788707940,"open":4986072.3615918085,"high":4994037.461328036,"low":4984638.864866635,"close":4987769.008029134},{"time":1788708000,"open":4988487.50412826,"high":4998391.9177879365,"low":4986798.895965638,"close":4990511.929542483},{"time":1788708060,"open":4990511.929542483,"high":4997702.510353788,"low":4988011.75959202,"close":4990750.870477386},{"time":1788708120,"open":4990750.870477386,"high":5007170.710967824,"low":4987517.072010218,"close":4991867.138377668},{"time":1788708180,"open":4991867.138377668,"high":4996825.082710326,"low":4986369.224964196,"close":4989727.789721053},{"time":1788708240,"open":4989727.789721053,"high":4999018.651818981,"low":4987654.615687404,"close":4991450.534161678},{"time":1788708300,"open":4991017.971635566,"high":4998334.761547466,"low":4987872.954280145,"close":4990755.1201071665},{"time":1788708360,"open":4990755.1201071665,"high":4997520.07791427,"low":4987869.420382329,"close":4990646.118200402},{"time":1788708420,"open":4990646.118200402,"high":4997833.417773192,"low":4987590.41872124,"close":4988681.538213916},{"time":1788708480,"open":4988681.538213916,"high":4996078.71456323,"low":4987213.848243175,"close":4990065.564503204},{"time":1788708540,"open":4990065.564503204,"high":4997457.409942485,"low":4987492.58847221,"close":4990187.6031109635},{"time":1788708600,"open":4989719.552957866,"high":4997489.974675588,"low":4988119.764833819,"close":4990791.680901001},{"time":1788708660,"open":4990791.680901001,"high":4996487.381173215,"low":4987129.804376118,"close":4990084.3868309455},{"time":1788708720,"open":4990084.3868309455,"high":4995672.773952536,"low":4986097.752772231,"close":4989546.228345401},{"time":1788708780,"open":4989546.228345401,"high":4994858.166731858,"low":4985269.1083163265,"close":4988384.98055178},{"time":1788708840,"open":4988384.98055178,"high":4997239.326299995,"low":4985896.553965563,"close":4989319.282889861},{"time":1788708900,"open":4989571.367291345,"high":4996301.170922273,"low":4985867.213472121,"close":4989353.506875795},{"time":1788708960,"open":4989353.506875795,"high":4996050.509882718,"low":4987380.034065457,"close":4990121.428624165},{"time":1788709020,"open":4990121.428624165,"high":4999371.768656817,"low":4988739.758433411,"close":4991802.125364943},{"time":1788709080,"open":4991802.125364943,"high":5000750.404374368,"low":4990262.569570771,"close":4993587.001767696},{"time":1788709140,"open":4993587.001767696,"high":5000750.404374368,"low":4990847.845384527,"close":4994426.267361448},{"time":1788709200,"open":4995309.29593303,"high":5002637.372499627,"low":4991909.668180186,"close":4995419.957565693},{"time":1788709260,"open":4995419.957565693,"high":5002449.34348178,"low":4992540.550061741,"close":4995649.2756159855},{"time":1788709320,"open":4995649.2756159855,"high":5001509.198392545,"low":4992751.710279351,"close":4995259.609787056},{"time":1788709380,"open":4995259.609787056,"high":5001258.493035415,"low":4992447.327952942,"close":4994199.496127325},{"time":1788709440,"open":4994199.496127325,"high":5000882.434999721,"low":4991907.749822537,"close":4994495.987814203},{"time":1788709500,"open":4993860.670027283,"high":4999744.957900816,"low":4991489.541109888,"close":4994081.743605},{"time":1788709560,"open":4994081.743605,"high":5000559.646666971,"low":4993605.121108482,"close":4993969.595037133},{"time":1788709620,"open":4993969.595037133,"high":4999807.6262674425,"low":4993394.363351878,"close":4993961.308094998},{"time":1788709680,"open":4993961.308094998,"high":5002001.019099401,"low":4992014.822457921,"close":4994665.8326410055},{"time":1788709740,"open":4994665.8326410055,"high":5000872.988500108,"low":4991658.06674494,"close":4994992.270456457},{"time":1788709800,"open":4995575.183595839,"high":5001205.885196412,"low":4992197.027262943,"close":4995268.979329045},{"time":1788709860,"open":4995268.979329045,"high":5003086.15559626,"low":4993290.723939232,"close":4995835.712595206},{"time":1788709920,"open":4995835.712595206,"high":5001644.614956376,"low":4993141.043557903,"close":4995418.788147814},{"time":1788709980,"open":4995418.788147814,"high":5003399.533996235,"low":4993268.6842430495,"close":4996094.694012935},{"time":1788710040,"open":4996094.694012935,"high":5002271.3717563255,"low":4990251.646016782,"close":4994337.361897818},{"time":1788710100,"open":4993817.29106409,"high":5000371.753361709,"low":4989481.370878273,"close":4990937.30884216},{"time":1788710160,"open":4990937.30884216,"high":4999745.061827262,"low":4989744.322655306,"close":4992172.587478543},{"time":1788710220,"open":4992172.587478543,"high":5000685.099128934,"low":4991133.549966924,"close":4993427.2273484},{"time":1788710280,"open":4993427.2273484,"high":5002815.850346058,"low":4991924.790492655,"close":4995445.921953333},{"time":1788710340,"open":4995445.921953333,"high":5002439.835425388,"low":4992937.753829184,"close":4995929.256867832},{"time":1788710400,"open":4995702.480059308,"high":5001962.0978516275,"low":4992333.729107643,"close":4995283.335871928},{"time":1788710460,"open":4995283.335871928,"high":5001147.43583792,"low":4992153.295728585,"close":4994461.369749296},{"time":1788710520,"open":4994461.369749296,"high":5000395.44013296,"low":4990056.6782028815,"close":4993006.265817113},{"time":1788710580,"open":4993006.265817113,"high":4998828.782414293,"low":4989478.672096801,"close":4992503.240539868},{"time":1788710640,"open":4992503.240539868,"high":4997951.4540918395,"low":4986327.470306915,"close":4990367.301269356},{"time":1788710700,"open":4989472.84056977,"high":4997055.634028057,"low":4985508.6978743505,"close":4988432.344725952},{"time":1788710760,"open":4988432.344725952,"high":4996241.11803229,"low":4986177.887114098,"close":4989109.566790402},{"time":1788710820,"open":4989109.566790402,"high":4996429.083262082,"low":4986383.50477622,"close":4989092.656641972},{"time":1788710880,"open":4989092.656641972,"high":4996053.152802498,"low":4986895.150952478,"close":4988921.354806537},{"time":1788710940,"open":4988921.354806537,"high":4995865.187572706,"low":4985939.561625151,"close":4988602.603976028},{"time":1788711000,"open":4989057.16386621,"high":4997824.268084202,"low":4987618.093168418,"close":4990326.960303584},{"time":1788711060,"open":4990326.960303584,"high":5001270.611298151,"low":4988971.241909717,"close":4993436.788061311},{"time":1788711120,"open":4993436.788061311,"high":5002147.862298066,"low":4992491.854806941,"close":4995441.205889139},{"time":1788711180,"open":4995441.205889139,"high":5002147.862298066,"low":4991533.26619535,"close":4995177.070957823},{"time":1788711240,"open":4995177.070957823,"high":5002649.148583732,"low":4991030.601576754,"close":4994547.800828918},{"time":1788711300,"open":4995040.458395255,"high":5000886.594465143,"low":4991378.433488172,"close":4993720.308582883},{"time":1788711360,"open":4993720.308582883,"high":5001262.596264203,"low":4991279.430803779,"close":4994192.192133286},{"time":1788711420,"open":4994192.192133286,"high":5001638.598063263,"low":4992475.9555152925,"close":4994878.569388931},{"time":1788711480,"open":4994878.569388931,"high":5000635.926599103,"low":4991603.814629028,"close":4994299.808529939},{"time":1788711540,"open":4994299.808529939,"high":5001951.932895813,"low":4992128.840417416,"close":4994806.1018996285},{"time":1788711600,"open":4994023.432024351,"high":5000980.171851653,"low":4989876.134415243,"close":4993761.658998417},{"time":1788711660,"open":4993761.658998417,"high":4999601.7146220505,"low":4989768.169845423,"close":4991081.7883247845},{"time":1788711720,"open":4991081.7883247845,"high":4998849.828860449,"low":4990391.733391445,"close":4992681.346759349},{"time":1788711780,"open":4992681.346759349,"high":4999225.77174125,"low":4989578.390512613,"close":4992551.072845544},{"time":1788711840,"open":4992551.072845544,"high":4997972.628805247,"low":4988749.5903761685,"close":4991279.983521306},{"time":1788711900,"open":4991451.501267701,"high":4996577.894036278,"low":4987715.763447021,"close":4990208.364264786},{"time":1788711960,"open":4990208.364264786,"high":4999898.836931915,"low":4988582.151819471,"close":4991007.90326141},{"time":1788712020,"open":4991007.90326141,"high":5000400.111331257,"low":4990262.706781332,"close":4993695.496748439},{"time":1788712080,"open":4993695.496748439,"high":5001778.615929446,"low":4990275.904940456,"close":4994275.767756175},{"time":1788712140,"open":4994275.767756175,"high":5002593.186828376,"low":4991585.841876762,"close":4994910.517111302},{"time":1788712200,"open":4995505.065545968,"high":5001371.313746821,"low":4991779.136793054,"close":4994348.928561765},{"time":1788712260,"open":4994348.928561765,"high":5001057.979955285,"low":4992323.203697225,"close":4994565.337583068},{"time":1788712320,"open":4994565.337583068,"high":5006196.654136483,"low":4992339.941272141,"close":4996531.724408658},{"time":1788712380,"open":4996531.724408658,"high":5005695.320070025,"low":4991370.952456144,"close":4998111.637344572},{"time":1788712440,"open":4998111.637344572,"high":5006635.321444634,"low":4995460.837360662,"close":4998905.90406447},{"time":1788712500,"open":4998653.691204392,"high":5005317.437466299,"low":4992439.317305358,"close":4997445.153813346},{"time":1788712560,"open":4997445.153813346,"high":5003437.5295700105,"low":4992405.147812618,"close":4993860.963748966},{"time":1788712620,"open":4993860.963748966,"high":5000805.658515206,"low":4992078.504234372,"close":4994808.336349939},{"time":1788712680,"open":4994808.336349939,"high":5001996.266849522,"low":4992289.904418437,"close":4994880.092489653},{"time":1788712740,"open":4994880.092489653,"high":5001306.967287549,"low":4992833.738125915,"close":4995369.754788443},{"time":1788712800,"open":4995050.801471746,"high":5002178.167195294,"low":4992567.325645088,"close":4995298.97560871},{"time":1788712860,"open":4995298.97560871,"high":5001676.890431412,"low":4993380.811373701,"close":4995860.431207646},{"time":1788712920,"open":4995860.431207646,"high":5001927.528813353,"low":4991275.865062553,"close":4994635.610801215},{"time":1788712980,"open":4994635.610801215,"high":5000235.719735247,"low":4990799.011330882,"close":4993766.7531122565},{"time":1788713040,"open":4993766.7531122565,"high":5002742.103554663,"low":4991120.954537431,"close":4995026.208822642},{"time":1788713100,"open":4994947.789258938,"high":5000909.121725781,"low":4990666.2141892975,"close":4993930.923889055},{"time":1788713160,"open":4993930.923889055,"high":4999906.583937634,"low":4990707.944269004,"close":4993433.760080668},{"time":1788713220,"open":4993433.760080668,"high":4999593.290878837,"low":4990801.520546245,"close":4993555.267882335},{"time":1788713280,"open":4993555.267882335,"high":5000971.7803375395,"low":4990858.99646865,"close":4993897.988525282},{"time":1788713340,"open":4993897.988525282,"high":4999279.997820041,"low":4990767.54549232,"close":4993271.107648312},{"time":1788713400,"open":4993395.987868034,"high":5000532.911539296,"low":4991673.838917182,"close":4993561.513003527},{"time":1788713460,"open":4993561.513003527,"high":5000971.532791122,"low":4991447.772796674,"close":4993837.54323278},{"time":1788713520,"open":4993837.54323278,"high":4999843.649572139,"low":4991506.809883608,"close":4993980.855735543},{"time":1788713580,"open":4993980.855735543,"high":5001034.192969955,"low":4991801.144988244,"close":4994365.407965935},{"time":1788713640,"open":4994365.407965935,"high":5003039.31869259,"low":4990942.156160371,"close":4994002.710617152},{"time":1788713700,"open":4994202.017420082,"high":4999165.91196872,"low":4990898.524301261,"close":4993261.234634234},{"time":1788713760,"open":4993261.234634234,"high":4999228.574648272,"low":4989048.347863599,"close":4992640.994413954},{"time":1788713820,"open":4992640.994413954,"high":4998288.6344549935,"low":4987571.115970631,"close":4991203.968103387},{"time":1788713880,"open":4991203.968103387,"high":4998413.959814098,"low":4988751.415225747,"close":4991571.729087183},{"time":1788713940,"open":4991571.729087183,"high":5000043.189482446,"low":4989251.460284025,"close":4992505.571612396},{"time":1788714000,"open":4991821.979133549,"high":4998356.099332148,"low":4988322.518072112,"close":4991608.066481071},{"time":1788714060,"open":4991608.066481071,"high":4997666.904237163,"low":4988468.077372854,"close":4990844.860349335},{"time":1788714120,"open":4990844.860349335,"high":4999107.948526678,"low":4988320.279661729,"close":4991787.388983683},{"time":1788714180,"open":4991787.388983683,"high":4996789.746843545,"low":4988385.243291575,"close":4990918.360987109},{"time":1788714240,"open":4990918.360987109,"high":4997040.363241722,"low":4987016.69763695,"close":4989962.8075131625},{"time":1788714300,"open":4990409.7096309075,"high":4996923.961829118,"low":4987450.962700684,"close":4990414.21279344},{"time":1788714360,"open":4990414.21279344,"high":4997989.176913712,"low":4988025.014390287,"close":4991001.878618005},{"time":1788714420,"open":4991001.878618005,"high":4998929.072576589,"low":4989154.528351717,"close":4991259.604461332},{"time":1788714480,"open":4991259.604461332,"high":4997550.558937703,"low":4986990.061066469,"close":4990844.9548371695},{"time":1788714540,"open":4990844.9548371695,"high":4995545.448190233,"low":4983817.891236894,"close":4988150.818081773},{"time":1788714600,"open":4988390.464278786,"high":4996349.414139177,"low":4984997.317591629,"close":4988383.850598261},{"time":1788714660,"open":4988383.850598261,"high":4996349.414139177,"low":4986143.272779732,"close":4988490.676406448},{"time":1788714720,"open":4988490.676406448,"high":4996036.100533052,"low":4986071.883421278,"close":4989032.817769817},{"time":1788714780,"open":4989032.817769817,"high":4996161.4259755025,"low":4985996.233271519,"close":4989081.743426065},{"time":1788714840,"open":4989081.743426065,"high":4995785.449648153,"low":4986900.113149268,"close":4989393.392381131},{"time":1788714900,"open":4989370.720909697,"high":4996389.373496533,"low":4987109.747139248,"close":4989581.390417995},{"time":1788714960,"open":4989581.390417995,"high":4998206.584154731,"low":4987505.558208101,"close":4990237.227174866},{"time":1788715020,"open":4990237.227174866,"high":4998582.5587736685,"low":4989572.837369697,"close":4992017.331809661},{"time":1788715080,"open":4992017.331809661,"high":4999961.132376439,"low":4990522.309580044,"close":4992781.984483125},{"time":1788715140,"open":4992781.984483125,"high":5001966.330344105,"low":4990879.296922474,"close":4994538.871426203},{"time":1788715200,"open":4995390.0076761935,"high":5005262.983817753,"low":4991775.890789239,"close":4997214.733742358},{"time":1788715260,"open":4997214.733742358,"high":5001001.211997266,"low":4992040.062550939,"close":4994122.857282492},{"time":1788715320,"open":4994122.857282492,"high":5003445.463482546,"low":4991901.705758612,"close":4995671.06614828},{"time":1788715380,"open":4995671.06614828,"high":5003633.4828275675,"low":4992966.322644435,"close":4995985.3100323565},{"time":1788715440,"open":4995985.3100323565,"high":5004197.540862632,"low":4993325.19295785,"close":4996711.213746822},{"time":1788715500,"open":4995782.569376635,"high":5005523.317967163,"low":4992484.754870944,"close":4997257.49796771},{"time":1788715560,"open":4997257.49796771,"high":5002578.229011648,"low":4993340.45490953,"close":4996237.343236417},{"time":1788715620,"open":4996237.343236417,"high":5001700.968471708,"low":4991366.796202254,"close":4994767.874838088},{"time":1788715680,"open":4994767.874838088,"high":5000635.723530351,"low":4991302.636849739,"close":4994011.6775406515},{"time":1788715740,"open":4994011.6775406515,"high":4999946.447391826,"low":4990832.930322075,"close":4993619.917048074},{"time":1788715800,"open":4993161.395256401,"high":4999487.344688495,"low":4989726.866833856,"close":4992271.239801348},{"time":1788715860,"open":4992271.239801348,"high":4999111.410407691,"low":4989423.6863466855,"close":4992119.942900108},{"time":1788715920,"open":4992119.942900108,"high":5001429.671805978,"low":4990410.986452789,"close":4993114.528784058},{"time":1788715980,"open":4993114.528784058,"high":5003309.343209994,"low":4992351.863212878,"close":4995999.906959402},{"time":1788716040,"open":4995999.906959402,"high":5003058.720356125,"low":4991594.338255921,"close":4995673.626310726},{"time":1788716100,"open":4996043.320776545,"high":5001361.169784793,"low":4992109.0496664625,"close":4994564.032590623},{"time":1788716160,"open":4994564.032590623,"high":5002865.018188953,"low":4992266.111983077,"close":4995397.794746217},{"time":1788716220,"open":4995397.794746217,"high":5004619.507993806,"low":4993373.795527006,"close":4996899.29137848},{"time":1788716280,"open":4996899.29137848,"high":5003616.942391033,"low":4993336.873738897,"close":4996954.206628883},{"time":1788716340,"open":4996954.206628883,"high":5003742.26309138,"low":4993520.010834562,"close":4996714.797686248},{"time":1788716400,"open":4995856.470324964,"high":5002130.9335259795,"low":4993426.665777552,"close":4995961.218083859},{"time":1788716460,"open":4995961.218083859,"high":5002694.779804323,"low":4993426.063260148,"close":4995753.471152756},{"time":1788716520,"open":4995753.471152756,"high":5002318.882285427,"low":4993393.038863006,"close":4996121.100069722},{"time":1788716580,"open":4996121.100069722,"high":5001880.33518005,"low":4993600.239999729,"close":4995810.961659176},{"time":1788716640,"open":4995810.961659176,"high":5002694.779804323,"low":4993437.056531343,"close":4995929.724683701},{"time":1788716700,"open":4996469.144211354,"high":5002232.428153219,"low":4994294.666891071,"close":4996519.07668476},{"time":1788716760,"open":4996519.07668476,"high":5002733.678960188,"low":4993917.58507903,"close":4996093.593314056},{"time":1788716820,"open":4996093.593314056,"high":5002483.053556703,"low":4993566.316471019,"close":4994556.0810423745},{"time":1788716880,"open":4994556.0810423745,"high":5001981.802749733,"low":4994034.222539552,"close":4996447.819843816},{"time":1788716940,"open":4996447.819843816,"high":5003485.555170642,"low":4992622.470780538,"close":4995785.976651435},{"time":1788717000,"open":4995597.382946717,"high":5001980.937105804,"low":4993454.551715571,"close":4995900.403306851},{"time":1788717060,"open":4995900.403306851,"high":5003797.902687016,"low":4993972.025980829,"close":4996155.566484707},{"time":1788717120,"open":4996155.566484707,"high":5002920.746889189,"low":4993452.376872142,"close":4996460.579422714},{"time":1788717180,"open":4996460.579422714,"high":5002482.168990276,"low":4992817.694450307,"close":4995971.178474326},{"time":1788717240,"open":4995971.178474326,"high":5001980.937105804,"low":4993734.944484943,"close":4996030.745114734},{"time":1788717300,"open":4996392.447468992,"high":5003032.313979095,"low":4993436.420792599,"close":4996187.051668254},{"time":1788717360,"open":4996187.051668254,"high":5003282.948065409,"low":4993195.483972387,"close":4996149.363859216},{"time":1788717420,"open":4996149.363859216,"high":5004285.484410671,"low":4995056.233827592,"close":4997262.738601567},{"time":1788717480,"open":4997262.738601567,"high":5004410.801453828,"low":4993359.927711573,"close":4997053.34531427},{"time":1788717540,"open":4997053.34531427,"high":5002719.021371201,"low":4993177.982964853,"close":4995923.29766248},{"time":1788717600,"open":4995881.606643069,"high":5003930.433615279,"low":4993967.783111253,"close":4996844.588614754},{"time":1788717660,"open":4996844.588614754,"high":5002614.615642728,"low":4994677.454941676,"close":4996948.690232723},{"time":1788717720,"open":4996948.690232723,"high":5004744.987598288,"low":4994883.070632208,"close":4997370.925122005},{"time":1788717780,"open":4997370.925122005,"high":5004807.645596981,"low":4996778.385381772,"close":4998510.289741248},{"time":1788717840,"open":4998510.289741248,"high":5005496.883582603,"low":4996459.960146235,"close":4998680.573655332},{"time":1788717900,"open":4998461.140054971,"high":5007846.015930429,"low":4996084.79353098,"close":4998539.706441149},{"time":1788717960,"open":4998539.706441149,"high":5016780.333099821,"low":4997502.630928505,"close":5000926.785551739},{"time":1788718020,"open":5000926.785551739,"high":5008284.60266722,"low":4997515.575748022,"close":5000630.587485843},{"time":1788718080,"open":5000630.587485843,"high":5008597.878907785,"low":4999365.480188855,"close":5002071.467635408},{"time":1788718140,"open":5002071.467635408,"high":5008409.913163446,"low":4999256.004219735,"close":5001629.730331022},{"time":1788718200,"open":5001535.255970465,"high":5008377.964798582,"low":4998563.142864753,"close":5001548.908148525},{"time":1788718260,"open":5001548.908148525,"high":5007626.116022951,"low":4998382.03690976,"close":5001197.52905692},{"time":1788718320,"open":5001197.52905692,"high":5010006.970479114,"low":4998924.1411037035,"close":5002496.833016291},{"time":1788718380,"open":5002496.833016291,"high":5008879.197315669,"low":5000248.343445142,"close":5002704.784227326},{"time":1788718440,"open":5002704.784227326,"high":5011072.089577924,"low":4999649.554796645,"close":5002678.214656533},{"time":1788718500,"open":5002633.428120198,"high":5008333.127235165,"low":4998520.275310081,"close":5001661.318749383},{"time":1788718560,"open":5001661.318749383,"high":5009210.27628731,"low":4998906.178033761,"close":5001562.476429161},{"time":1788718620,"open":5001562.476429161,"high":5010776.613880425,"low":5000466.679182169,"close":5002969.606628724},{"time":1788718680,"open":5002969.606628724,"high":5009774.157820831,"low":5000493.642569455,"close":5003304.044209986},{"time":1788718740,"open":5003304.044209986,"high":5009586.197309657,"low":5000725.602140307,"close":5003447.0345309395},{"time":1788718800,"open":5003110.62141925,"high":5011943.290942448,"low":5000473.037084434,"close":5003675.480869323},{"time":1788718860,"open":5003675.480869323,"high":5010439.707955165,"low":5002287.420525799,"close":5004769.761937267},{"time":1788718920,"open":5004769.761937267,"high":5011943.290942448,"low":5002314.595502792,"close":5005125.068868915},{"time":1788718980,"open":5005125.068868915,"high":5011066.2008665325,"low":5001936.4183239555,"close":5004665.110443559},{"time":1788719040,"open":5004665.110443559,"high":5010878.252993123,"low":5002223.787508412,"close":5004999.861827259},{"time":1788719100,"open":5005461.429303511,"high":5013846.565331488,"low":5003017.000419487,"close":5005843.256630769},{"time":1788719160,"open":5005843.256630769,"high":5011277.707513378,"low":5002055.5721732965,"close":5004837.785960576},{"time":1788719220,"open":5004837.785960576,"high":5011152.39737591,"low":5001905.7605888145,"close":5004578.791074737},{"time":1788719280,"open":5004578.791074737,"high":5011590.982857049,"low":5002683.559291424,"close":5005266.188553939},{"time":1788719340,"open":5005266.188553939,"high":5013407.979850347,"low":5003086.317891012,"close":5006352.8021684615},{"time":1788719400,"open":5006023.050329888,"high":5012827.159543231,"low":5003905.699613404,"close":5007201.638159846},{"time":1788719460,"open":5007201.638159846,"high":5013516.319903614,"low":5003833.289755538,"close":5006739.325750481},{"time":1788719520,"open":5006739.325750481,"high":5025226.405423599,"low":5004505.770873424,"close":5008283.431226479},{"time":1788719580,"open":5008283.431226479,"high":5014831.989682527,"low":5004636.516025712,"close":5008390.997468955},{"time":1788719640,"open":5008390.997468955,"high":5014644.036856968,"low":5004315.059098886,"close":5007951.3405046165},{"time":1788719700,"open":5008296.721558208,"high":5016180.329473397,"low":5005084.951670911,"close":5008582.70960773},{"time":1788719760,"open":5008582.70960773,"high":5015553.776846683,"low":5005896.236337285,"close":5008924.178416899},{"time":1788719820,"open":5008924.178416899,"high":5015240.500533325,"low":5006011.838166854,"close":5009034.3841899},{"time":1788719880,"open":5009034.3841899,"high":5009864.678996118,"low":5006116.177167841,"close":5009088.066344722},{"time":1788719940,"open":5009088.066344722,"high":5015365.811058668,"low":5005990.5297491355,"close":5009201.779278977},{"time":1788720000,"open":5009566.151973219,"high":5018299.684759257,"low":5006677.28077223,"close":5010110.218685658},{"time":1788720060,"open":5010110.218685658,"high":5016043.931229997,"low":5006574.278302384,"close":5010265.634964941},{"time":1788720120,"open":5010265.634964941,"high":5015667.972308454,"low":5005465.32034476,"close":5008617.513265646},{"time":1788720180,"open":5008617.513265646,"high":5015479.992847683,"low":5005483.466472009,"close":5008678.984657854},{"time":1788720240,"open":5008678.984657854,"high":5016670.52943257,"low":5005283.207383193,"close":5008827.862669452},{"time":1788720300,"open":5008808.865178902,"high":5015272.991379119,"low":5005453.524195109,"close":5008584.571487453},{"time":1788720360,"open":5008584.571487453,"high":5014521.076387908,"low":5004820.933895015,"close":5007889.8565122},{"time":1788720420,"open":5007889.8565122,"high":5014333.0976401055,"low":5003367.856418522,"close":5006900.956880316},{"time":1788720480,"open":5006900.956880316,"high":5014019.799727101,"low":5003517.609426504,"close":5006820.446059994},{"time":1788720540,"open":5006820.446059994,"high":5013267.88473589,"low":5004569.2215610985,"close":5007426.134727925},{"time":1788720600,"open":5007707.000539186,"high":5013674.404404405,"low":5004716.281481081,"close":5007888.449364694},{"time":1788720660,"open":5007888.449364694,"high":5016243.591388289,"low":5004536.731427412,"close":5007063.893906667}]},"pricing":{"PHP":"derived"},"outliers_excluded":11,"wicks_clipped":0}