{"as_of":"2026-09-08T03:04:41.304202+00:00","base":"BTC","window_minutes":1440,"series":{"RSD":[{"time":1788750240,"open":7989267.051876222,"high":8002568.011208335,"low":7982760.969735743,"close":7989267.051876222},{"time":1788750300,"open":8028012.658238117,"high":8041076.827750782,"low":8020961.948379069,"close":8028101.282630589},{"time":1788750360,"open":8028101.282630589,"high":8037863.008248027,"low":8018431.135226663,"close":8025866.978754998},{"time":1788750420,"open":8025866.978754998,"high":8035151.348042578,"low":8014304.068210357,"close":8022715.060456446},{"time":1788750480,"open":8022715.060456446,"high":8030029.323210063,"low":8008183.197142369,"close":8015632.66908177},{"time":1788750540,"open":8015632.66908177,"high":8028321.981599226,"low":8007312.032049117,"close":8014442.337666215},{"time":1788750600,"open":8014466.782068218,"high":8026337.825019101,"low":8007780.3017802825,"close":8014402.401467779},{"time":1788750660,"open":8014402.401467779,"high":8026639.121516448,"low":8008368.563944418,"close":8014850.275496007},{"time":1788750720,"open":8014850.275496007,"high":8025233.071195492,"low":8006156.853541604,"close":8011829.414650477},{"time":1788750780,"open":8011829.414650477,"high":8024329.181703447,"low":8003764.615896728,"close":8012191.548253509},{"time":1788750840,"open":8012191.548253509,"high":8023827.020874534,"low":8005864.964444593,"close":8011783.444909134},{"time":1788750900,"open":8011778.657147284,"high":8023822.225915562,"low":8005808.3764343755,"close":8011965.973388934},{"time":1788750960,"open":8011965.973388934,"high":8024625.682761686,"low":8005583.995622811,"close":8012764.068093083},{"time":1788751020,"open":8012764.068093083,"high":8020809.2627426,"low":8002870.264597492,"close":8009539.783150205},{"time":1788751080,"open":8009539.783150205,"high":8025228.275396278,"low":8002428.979217276,"close":8006669.206773535},{"time":1788751140,"open":8006669.206773535,"high":8025529.571713575,"low":8006669.206773535,"close":8013620.475346926},{"time":1788751200,"open":8013620.859495253,"high":8026333.413317426,"low":8009221.576674772,"close":8014741.584693106},{"time":1788751260,"open":8014741.584693106,"high":8027136.8702020645,"low":8011190.28495497,"close":8015894.736512029},{"time":1788751320,"open":8015894.736512029,"high":8026433.845428006,"low":8009496.310623969,"close":8015153.02664601},{"time":1788751380,"open":8015153.02664601,"high":8027438.166533804,"low":8009985.967059178,"close":8016117.867216429},{"time":1788751440,"open":8016117.867216429,"high":8026433.845428006,"low":8006415.332319298,"close":8013909.724657647},{"time":1788751500,"open":8030627.198501426,"high":8039856.2719194805,"low":8018633.136598355,"close":8025969.415157766},{"time":1788751560,"open":8025969.415157766,"high":8040560.763243411,"low":8017506.567777612,"close":8023925.761658183},{"time":1788751620,"open":8023925.761658183,"high":8038346.647653918,"low":8020395.648449727,"close":8026933.417155194},{"time":1788751680,"open":8026933.417155194,"high":8037239.589859171,"low":8018437.840533245,"close":8024804.814428813},{"time":1788751740,"open":8024804.814428813,"high":8033817.774857228,"low":8017676.275577995,"close":8023787.146468339},{"time":1788751800,"open":8023804.193939281,"high":8036954.740416811,"low":8017588.384210124,"close":8024554.429857745},{"time":1788751860,"open":8024554.429857745,"high":8037256.665911398,"low":8015528.841985718,"close":8024048.017393329},{"time":1788751920,"open":8024048.017393329,"high":8032727.783492589,"low":8015654.045532783,"close":8020487.670884875},{"time":1788751980,"open":8020487.670884875,"high":8037558.591405985,"low":8018035.410939355,"close":8024308.615290398},{"time":1788752040,"open":8024308.615290398,"high":8035646.396606932,"low":8019070.917815546,"close":8024311.4049833715},{"time":1788752100,"open":8022620.734664921,"high":8034758.303094923,"low":8014544.845476706,"close":8020971.125514329},{"time":1788752160,"open":8020971.125514329,"high":8032142.16679426,"low":8013618.097484003,"close":8019598.8267734675},{"time":1788752220,"open":8019598.8267734675,"high":8030834.098643929,"low":8011840.066926826,"close":8018216.258740998},{"time":1788752280,"open":8018216.258740998,"high":8027513.617954628,"low":8011891.707893639,"close":8016668.916713418},{"time":1788752340,"open":8016668.916713418,"high":8036426.919170056,"low":8010401.7836363455,"close":8016290.702200072},{"time":1788752400,"open":8016304.312034306,"high":8026521.03886502,"low":8009321.819396352,"close":8014900.735747145},{"time":1788752460,"open":8014900.735747145,"high":8036400.763761208,"low":8002524.118800457,"close":8009782.89210991},{"time":1788752520,"open":8009782.89210991,"high":8025112.347696108,"low":8004545.040511019,"close":8010646.554359956},{"time":1788752580,"open":8010646.554359956,"high":8025414.210089446,"low":8005694.5741528105,"close":8012159.505710366},{"time":1788752640,"open":8012159.505710366,"high":8026319.797269461,"low":8007267.684439386,"close":8013189.071591743},{"time":1788752700,"open":8001096.730245766,"high":8013705.2961616,"low":7995534.139516264,"close":8001450.655545207},{"time":1788752760,"open":8001450.655545207,"high":8012198.26182936,"low":7995595.780833561,"close":8001255.661678225},{"time":1788752820,"open":8001255.661678225,"high":8013202.951384187,"low":7996125.954270766,"close":8001440.057012494},{"time":1788752880,"open":8001440.057012494,"high":8013002.013473221,"low":7996339.104837155,"close":8001481.454798723},{"time":1788752940,"open":8001481.454798723,"high":8011394.5101855,"low":7995969.065858247,"close":8000344.726601608},{"time":1788753000,"open":8000344.514723693,"high":8011394.298014946,"low":7993349.1394843785,"close":7998923.49711655},{"time":1788753060,"open":7998923.49711655,"high":8011695.704873412,"low":7994947.499231001,"close":8000370.043379159},{"time":1788753120,"open":8000370.043379159,"high":8010088.201628262,"low":7992595.32913843,"close":7998406.703362992},{"time":1788753180,"open":7998406.703362992,"high":8008279.760477469,"low":7988591.639164229,"close":7993198.081095635},{"time":1788753240,"open":7993198.081095635,"high":8013403.677071383,"low":7991349.679397723,"close":7998164.5315046115},{"time":1788753300,"open":7998016.401037097,"high":8014561.336563447,"low":7994474.811563846,"close":8000615.570255127},{"time":1788753360,"open":8000615.570255127,"high":8015264.6062080115,"low":7996605.045099898,"close":8003017.701518903},{"time":1788753420,"open":8003017.701518903,"high":8016269.27712882,"low":7994061.796976518,"close":8001444.553176878},{"time":1788753480,"open":8001444.553176878,"high":8016068.342944658,"low":7991196.045927065,"close":8001111.374030555},{"time":1788753540,"open":8001111.374030555,"high":8009236.580683162,"low":7989613.17505923,"close":7995991.852971588},{"time":1788753600,"open":7995994.469194997,"high":8009641.06973995,"low":7988097.055850186,"close":7992649.760661251},{"time":1788753660,"open":7992649.760661251,"high":8013257.886238252,"low":7992405.779642795,"close":7999467.818440477},{"time":1788753720,"open":7999467.818440477,"high":8012253.214988723,"low":7991548.6184331635,"close":7998170.490487574},{"time":1788753780,"open":7998170.490487574,"high":8010444.806739572,"low":7989922.237859886,"close":7995770.998172144},{"time":1788753840,"open":7995770.998172144,"high":8010846.675239383,"low":7990598.39205414,"close":7996660.711675084},{"time":1788753900,"open":8021140.173524952,"high":8035671.887337985,"low":8016571.607296404,"close":8022594.684881728},{"time":1788753960,"open":8022594.684881728,"high":8033958.71784646,"low":8016949.085733641,"close":8022042.154874898},{"time":1788754020,"open":8022042.154874898,"high":8036377.31006979,"low":8016644.5449990975,"close":8021929.68697003},{"time":1788754080,"open":8021929.68697003,"high":8036578.859421735,"low":8019741.240654157,"close":8024645.269594486},{"time":1788754140,"open":8024645.269594486,"high":8036578.859421735,"low":8018896.607163398,"close":8024454.3317304},{"time":1788754200,"open":8024440.5827146,"high":8035658.119102144,"low":8018084.300889957,"close":8024277.937774314},{"time":1788754260,"open":8024277.937774314,"high":8033541.854532721,"low":8017624.609003105,"close":8022780.078666916},{"time":1788754320,"open":8022780.078666916,"high":8033037.982016193,"low":8012228.174746313,"close":8019599.82884414},{"time":1788754380,"open":8019599.82884414,"high":8032231.7859897455,"low":8010927.007675533,"close":8014973.5471232785},{"time":1788754440,"open":8014973.5471232785,"high":8039084.452214541,"low":8014973.5471232785,"close":8021534.812037652},{"time":1788754500,"open":8032814.717308873,"high":8052205.527668767,"low":8032814.717308873,"close":8038533.0358703},{"time":1788754560,"open":8038533.0358703,"high":8052003.695243363,"low":8029791.048103234,"close":8037258.9250628315},{"time":1788754620,"open":8037258.9250628315,"high":8048976.208862318,"low":8029791.6596260285,"close":8035546.668772283},{"time":1788754680,"open":8035546.668772283,"high":8048774.376436914,"low":8034560.244697503,"close":8035453.047757899},{"time":1788754740,"open":8035453.047757899,"high":8051600.030392557,"low":8032727.186822139,"close":8038731.382901852},{"time":1788754800,"open":8038740.7939309515,"high":8051912.205479656,"low":8036057.268443637,"close":8040815.621132921},{"time":1788754860,"open":8040815.621132921,"high":8051912.205479656,"low":8035262.788083677,"close":8039860.262537844},{"time":1788754920,"open":8039860.262537844,"high":8051912.205479656,"low":8035266.171681621,"close":8040165.127012882},{"time":1788754980,"open":8040165.127012882,"high":8051912.205479656,"low":8036100.045255611,"close":8040266.476040269},{"time":1788755040,"open":8040266.476040269,"high":8051912.205479656,"low":8033869.642118378,"close":8038144.684548543},{"time":1788755100,"open":8037800.37975095,"high":8050659.102892063,"low":8032903.489317959,"close":8039001.1605692245},{"time":1788755160,"open":8039001.1605692245,"high":8039749.505684607,"low":8033421.709506701,"close":8037861.07020704},{"time":1788755220,"open":8037861.07020704,"high":8050860.926908481,"low":8033186.878218608,"close":8038671.885266979},{"time":1788755280,"open":8038671.885266979,"high":8050760.014900272,"low":8028705.401364621,"close":8036505.238800786},{"time":1788755340,"open":8036505.238800786,"high":8047127.182604753,"low":8027202.018127758,"close":8033458.020760443},{"time":1788755400,"open":8033594.0399667,"high":8044841.504048208,"low":8024619.419501749,"close":8032028.482919985},{"time":1788755460,"open":8032028.482919985,"high":8044942.417765018,"low":8024746.522791038,"close":8031583.219918605},{"time":1788755520,"open":8031583.219918605,"high":8044740.590331399,"low":8027301.022346706,"close":8032263.821822201},{"time":1788755580,"open":8032263.821822201,"high":8046557.037233968,"low":8027587.954555426,"close":8034020.4335575905},{"time":1788755640,"open":8034020.4335575905,"high":8046355.20980035,"low":8025148.790546793,"close":8030717.480653023},{"time":1788755700,"open":8035586.529341296,"high":8049214.2416697405,"low":8025497.4035554845,"close":8033286.498618826},{"time":1788755760,"open":8033286.498618826,"high":8047901.567955362,"low":8028796.765566404,"close":8035914.9350567125},{"time":1788755820,"open":8035914.9350567125,"high":8051334.714592968,"low":8031917.92918169,"close":8038544.439604422},{"time":1788755880,"open":8038544.439604422,"high":8051839.589098498,"low":8032934.213733961,"close":8039188.822513332},{"time":1788755940,"open":8039188.822513332,"high":8050425.940483013,"low":8033560.597253513,"close":8038502.499743457},{"time":1788756000,"open":8038502.842408046,"high":8052748.706480313,"low":8030876.339283703,"close":8038000.44529769},{"time":1788756060,"open":8038000.44529769,"high":8051637.982520799,"low":8033471.266554853,"close":8038973.067450572},{"time":1788756120,"open":8038973.067450572,"high":8050224.333845053,"low":8033905.82864185,"close":8039015.603598275},{"time":1788756180,"open":8039015.603598275,"high":8052344.806858672,"low":8034945.446226118,"close":8040149.278087858},{"time":1788756240,"open":8040149.278087858,"high":8055273.079115573,"low":8038321.269402074,"close":8043749.289144291},{"time":1788756300,"open":8096946.295897596,"high":8109867.653066869,"low":8092369.548908984,"close":8097896.567178475},{"time":1788756360,"open":8097896.567178475,"high":8111189.008151466,"low":8091150.090711938,"close":8097990.620578569},{"time":1788756420,"open":8097990.620578569,"high":8110070.938464499,"low":8093322.661249713,"close":8098997.188176002},{"time":1788756480,"open":8098997.188176002,"high":8110579.151958575,"low":8093479.674646028,"close":8098412.097822534},{"time":1788756540,"open":8098412.097822534,"high":8113120.219428955,"low":8095060.750250252,"close":8099271.50019489},{"time":1788756600,"open":8098465.6123846965,"high":8108450.915414569,"low":8092317.746743363,"close":8097462.961111392},{"time":1788756660,"open":8097462.961111392,"high":8110381.934534081,"low":8092470.324578675,"close":8097833.274661739},{"time":1788756720,"open":8097833.274661739,"high":8107739.487317908,"low":8089725.529259875,"close":8094520.389762863},{"time":1788756780,"open":8094520.389762863,"high":8107028.059221245,"low":8091421.500252081,"close":8095906.11321014},{"time":1788756840,"open":8095906.11321014,"high":8106316.631124583,"low":8087692.925129693,"close":8093650.522144149},{"time":1788756900,"open":8092359.293142275,"high":8109799.3508670665,"low":8087948.634449243,"close":8095849.290373001},{"time":1788756960,"open":8095849.290373001,"high":8107665.407072357,"low":8088629.667717981,"close":8094498.796792692},{"time":1788757020,"open":8094498.796792692,"high":8109900.967238244,"low":8090960.778069095,"close":8097080.758247634},{"time":1788757080,"open":8097080.758247634,"high":8111323.596434717,"low":8093844.916622584,"close":8098724.904218817},{"time":1788757140,"open":8098724.904218817,"high":8110002.58360942,"low":8094401.620918739,"close":8099170.558349359},{"time":1788757200,"open":8098229.016889349,"high":8110685.455839035,"low":8091620.248710997,"close":8097001.713627623},{"time":1788757260,"open":8097001.713627623,"high":8111701.501420153,"low":8093323.716894221,"close":8098212.190881419},{"time":1788757320,"open":8098212.190881419,"high":8111599.896862041,"low":8092727.617750592,"close":8099911.353684375},{"time":1788757380,"open":8099911.353684375,"high":8110787.060397146,"low":8092566.481269834,"close":8098423.212375349},{"time":1788757440,"open":8098423.212375349,"high":8113022.360675608,"low":8093728.743269011,"close":8099353.01417678},{"time":1788757500,"open":8104484.798627437,"high":8121517.880943541,"low":8099998.845724221,"close":8107204.196326936},{"time":1788757560,"open":8107204.196326936,"high":8119179.495434144,"low":8099117.726556529,"close":8106686.014314644},{"time":1788757620,"open":8106686.014314644,"high":8115722.751637642,"low":8098981.886375412,"close":8104726.417980619},{"time":1788757680,"open":8104726.417980619,"high":8113791.04186901,"low":8098918.636034254,"close":8103135.611963948},{"time":1788757740,"open":8103135.611963948,"high":8118061.13714704,"low":8097608.721386709,"close":8103770.346640655},{"time":1788757800,"open":8103863.549746756,"high":8116934.463360346,"low":8098061.587101052,"close":8104304.616493659},{"time":1788757860,"open":8104304.616493659,"high":8115714.422106272,"low":8096512.297089935,"close":8101823.17843416},{"time":1788757920,"open":8101823.17843416,"high":8112562.648866578,"low":8092782.642508657,"close":8098712.717615794},{"time":1788757980,"open":8098712.717615794,"high":8117646.15409189,"low":8093393.296476251,"close":8102278.436368539},{"time":1788758040,"open":8102278.436368539,"high":8119984.566495534,"low":8102224.406251681,"close":8108389.390041876},{"time":1788758100,"open":8088449.8763105525,"high":8112952.602379528,"low":8081619.681796523,"close":8091238.062872177},{"time":1788758160,"open":8091238.062872177,"high":8104884.7029160075,"low":8088028.083531771,"close":8093509.822707516},{"time":1788758220,"open":8093509.822707516,"high":8107927.305477354,"low":8088446.500248756,"close":8095002.873511127},{"time":1788758280,"open":8095002.873511127,"high":8111578.428550971,"low":8090483.408605909,"close":8097170.932497125},{"time":1788758340,"open":8097170.932497125,"high":8106710.264452815,"low":8089395.622587911,"close":8094732.297098157},{"time":1788758400,"open":8094734.8415606255,"high":8106307.132211354,"low":8087566.29495795,"close":8093755.237882769},{"time":1788758460,"open":8093755.237882769,"high":8104887.250569738,"low":8087481.432161622,"close":8093312.768711865},{"time":1788758520,"open":8093312.768711865,"high":8107727.013852968,"low":8087908.906389226,"close":8094886.78368667},{"time":1788758580,"open":8094886.78368667,"high":8108944.055260066,"low":8090480.456197228,"close":8096523.098705536},{"time":1788758640,"open":8096523.098705536,"high":8111378.138074262,"low":8092994.681849232,"close":8099297.517636235},{"time":1788758700,"open":8098700.656637135,"high":8114025.591404784,"low":8093212.656757844,"close":8100532.815816751},{"time":1788758760,"open":8100532.815816751,"high":8111591.687965292,"low":8092495.737624221,"close":8099015.912798567},{"time":1788758820,"open":8099015.912798567,"high":8108447.896022615,"low":8090183.086635839,"close":8096340.13446687},{"time":1788758880,"open":8096340.13446687,"high":8108143.658092679,"low":8088667.674443235,"close":8095639.979254387},{"time":1788758940,"open":8095639.979254387,"high":8107940.8328060545,"low":8090397.874703642,"close":8096190.057294091},{"time":1788759000,"open":8096189.86405098,"high":8106216.624387315,"low":8087751.371427849,"close":8094674.148645856},{"time":1788759060,"open":8094674.148645856,"high":8108042.0519233635,"low":8090081.229038259,"close":8096063.993523576},{"time":1788759120,"open":8096063.993523576,"high":8106520.8623099895,"low":8089707.14043881,"close":8095963.240297837},{"time":1788759180,"open":8095963.240297837,"high":8105608.1485419655,"low":8089921.966773115,"close":8095617.054789994},{"time":1788759240,"open":8095617.054789994,"high":8107230.7507962305,"low":8088971.016531194,"close":8095094.7962829005},{"time":1788759300,"open":8090559.8405195335,"high":8101878.149717869,"low":8082767.687592182,"close":8089440.4281921005},{"time":1788759360,"open":8089440.4281921005,"high":8103195.775488137,"low":8084896.637274979,"close":8091283.062704543},{"time":1788759420,"open":8091283.062704543,"high":8103398.487145101,"low":8084570.901470981,"close":8088916.483452088},{"time":1788759480,"open":8088916.483452088,"high":8104412.045429923,"low":8085056.155942263,"close":8092017.476921405},{"time":1788759540,"open":8092017.476921405,"high":8102790.3521742085,"low":8086556.648944361,"close":8092718.049050145},{"time":1788759600,"open":8092720.10710855,"high":8102792.4127941,"low":8085094.723160031,"close":8091255.2364942795},{"time":1788759660,"open":8091255.2364942795,"high":8103096.480356874,"low":8086286.797372005,"close":8091568.300591467},{"time":1788759720,"open":8091568.300591467,"high":8103603.259628164,"low":8087001.228725484,"close":8092559.949856017},{"time":1788759780,"open":8092559.949856017,"high":8102995.124502616,"low":8086022.479672817,"close":8092187.770489878},{"time":1788759840,"open":8092187.770489878,"high":8103704.615482422,"low":8086956.3230454065,"close":8092351.4466323145},{"time":1788759900,"open":8089804.766783702,"high":8101154.362767935,"low":8083173.339890896,"close":8087433.315928103},{"time":1788759960,"open":8087433.315928103,"high":8100850.390895857,"low":8081628.538747052,"close":8085982.804117601},{"time":1788760020,"open":8085982.804117601,"high":8099735.827364901,"low":8082173.942989034,"close":8088516.021379865},{"time":1788760080,"open":8088516.021379865,"high":8100546.419023777,"low":8083441.150523198,"close":8089152.626549744},{"time":1788760140,"open":8089152.626549744,"high":8100850.390895857,"low":8082290.12500494,"close":8089439.9229757255},{"time":1788760200,"open":8089440.893189063,"high":8099128.854996015,"low":8078990.3285425855,"close":8086726.776363412},{"time":1788760260,"open":8086726.776363412,"high":8094062.656520419,"low":8077698.0353849195,"close":8084258.952506227},{"time":1788760320,"open":8084258.952506227,"high":8099027.531026503,"low":8077565.8862578105,"close":8085282.447668719},{"time":1788760380,"open":8085282.447668719,"high":8097811.64339236,"low":8080386.731644684,"close":8087453.526133285},{"time":1788760440,"open":8087453.526133285,"high":8096190.4598801695,"low":8077389.190675545,"close":8081599.961069078},{"time":1788760500,"open":8031894.525627898,"high":8043273.5621371055,"low":8025989.094128268,"close":8032628.0041008},{"time":1788760560,"open":8032628.0041008,"high":8042669.357444996,"low":8025754.248866943,"close":8031775.741401971},{"time":1788760620,"open":8031775.741401971,"high":8042870.7590090325,"low":8025921.297152544,"close":8031481.5799731305},{"time":1788760680,"open":8031481.5799731305,"high":8041863.751188851,"low":8025884.997593393,"close":8031708.051468786},{"time":1788760740,"open":8031708.051468786,"high":8042669.357444996,"low":8025791.368739074,"close":8031336.413096084},{"time":1788760800,"open":8031333.297374006,"high":8041961.33212569,"low":8024131.745216679,"close":8030269.73540928},{"time":1788760860,"open":8030269.73540928,"high":8041759.930639786,"low":8023409.946020241,"close":8030135.913119386},{"time":1788760920,"open":8030135.913119386,"high":8041558.5291538825,"low":8024587.1340800235,"close":8030505.986114654},{"time":1788760980,"open":8030505.986114654,"high":8044277.449213579,"low":8025802.215401358,"close":8029860.976805551},{"time":1788761040,"open":8029860.976805551,"high":8046694.267044421,"low":8027345.851559662,"close":8033865.696089146},{"time":1788761100,"open":8048753.485639777,"high":8062412.928427349,"low":8045083.364231426,"close":8051174.355202538},{"time":1788761160,"open":8051174.355202538,"high":8062614.703136188,"low":8045311.252145695,"close":8050858.151373184},{"time":1788761220,"open":8050858.151373184,"high":8062211.153718511,"low":8040931.093712364,"close":8047737.706598734},{"time":1788761280,"open":8047737.706598734,"high":8057267.673351959,"low":8042576.157934337,"close":8047778.292239769},{"time":1788761340,"open":8047778.292239769,"high":8061202.280174316,"low":8043628.722003804,"close":8050203.638100474},{"time":1788761400,"open":8050204.563962921,"high":8059790.784177412,"low":8043209.984642487,"close":8048752.144066688},{"time":1788761460,"open":8048752.144066688,"high":8059185.459981277,"low":8042033.424601639,"close":8047856.449944142},{"time":1788761520,"open":8047856.449944142,"high":8060799.657837638,"low":8044179.478376046,"close":8049503.610510183},{"time":1788761580,"open":8049503.610510183,"high":8060799.657837638,"low":8044855.985012958,"close":8050043.931369852},{"time":1788761640,"open":8050043.931369852,"high":8061404.982033773,"low":8044389.577098786,"close":8049804.637770476},{"time":1788761700,"open":8029047.231925099,"high":8040517.036066244,"low":8021918.665540005,"close":8028677.044765951},{"time":1788761760,"open":8028677.044765951,"high":8037498.219597958,"low":8022113.593135721,"close":8027846.85493875},{"time":1788761820,"open":8027846.85493875,"high":8036693.201873081,"low":8019832.001837842,"close":8026134.881613022},{"time":1788761880,"open":8026134.881613022,"high":8035284.420854547,"low":8017556.509617719,"close":8024301.70129194},{"time":1788761940,"open":8024301.70129194,"high":8034378.775914062,"low":8014414.001695145,"close":8021409.292727157},{"time":1788762000,"open":8021438.476512205,"high":8030785.413943412,"low":8013738.774863428,"close":8019186.695763927},{"time":1788762060,"open":8019186.695763927,"high":8030081.0208714055,"low":8013846.739309628,"close":8019607.031323877},{"time":1788762120,"open":8019607.031323877,"high":8033904.868976583,"low":8015753.5528970305,"close":8022093.3967819},{"time":1788762180,"open":8022093.3967819,"high":8032999.220741146,"low":8016555.121487561,"close":8021777.192333534},{"time":1788762240,"open":8021777.192333534,"high":8034206.751721729,"low":8017359.350847081,"close":8023742.3802658105},{"time":1788762300,"open":7996357.079051903,"high":8007387.440076381,"low":7987627.060124451,"close":7995146.135013733},{"time":1788762360,"open":7995146.135013733,"high":8008590.849713323,"low":7988397.030474977,"close":7996473.889199938},{"time":1788762420,"open":7996473.889199938,"high":8002774.369801437,"low":7988063.737990407,"close":7993270.134064726},{"time":1788762480,"open":7993270.134064726,"high":8003075.222210672,"low":7990098.182415394,"close":7991849.1522941515},{"time":1788762540,"open":7991849.1522941515,"high":8001771.528437318,"low":7985949.61927099,"close":7991647.263925549},{"time":1788762600,"open":7991648.065677474,"high":8004780.85559913,"low":7987696.299335794,"close":7993554.1378144},{"time":1788762660,"open":7993554.1378144,"high":8005583.128770911,"low":7987560.859394974,"close":7993434.124344456},{"time":1788762720,"open":7993434.124344456,"high":8004680.571452657,"low":7985953.520649627,"close":7993044.883880052},{"time":1788762780,"open":7993044.883880052,"high":8002273.751937311,"low":7990089.032265526,"close":7991858.8708530525},{"time":1788762840,"open":7991858.8708530525,"high":8003176.3092555655,"low":7986712.057103413,"close":7992113.55564069},{"time":1788762900,"open":7987317.735204667,"high":7998975.1942171985,"low":7983202.181647596,"close":7989087.997462912},{"time":1788762960,"open":7989087.997462912,"high":7999476.3140624715,"low":7983607.144370796,"close":7989805.792789759},{"time":1788763020,"open":7989805.792789759,"high":8000278.105814908,"low":7982221.13042514,"close":7988823.65211329},{"time":1788763080,"open":7988823.65211329,"high":7995166.683393124,"low":7980953.355976281,"close":7986556.988042958},{"time":1788763140,"open":7986556.988042958,"high":7986918.250739928,"low":7980450.488569872,"close":7986392.826599121},{"time":1788763200,"open":7986393.250155615,"high":7996570.243056116,"low":7981741.392773461,"close":7986594.40891268},{"time":1788763260,"open":7986594.40891268,"high":7998173.826646035,"low":7981361.624438838,"close":7987847.614111186},{"time":1788763320,"open":7987847.614111186,"high":7996369.795107376,"low":7980904.602434947,"close":7986575.685544742},{"time":1788763380,"open":7986575.685544742,"high":7995668.227286786,"low":7977386.4342846265,"close":7985062.757340988},{"time":1788763440,"open":7985062.757340988,"high":7994064.643696867,"low":7978337.900305713,"close":7984112.200076645},{"time":1788763500,"open":7983292.376906242,"high":7993344.012274631,"low":7976714.833782682,"close":7983042.515641394},{"time":1788763560,"open":7983042.515641394,"high":7993043.371225061,"low":7977315.593885603,"close":7982744.088959661},{"time":1788763620,"open":7982744.088959661,"high":7993143.584908251,"low":7977426.495652331,"close":7983268.109488395},{"time":1788763680,"open":7983268.109488395,"high":7992842.943858681,"low":7977048.83505478,"close":7982832.71336996},{"time":1788763740,"open":7982832.71336996,"high":7993544.439641011,"low":7979117.024371209,"close":7983883.963014466},{"time":1788763800,"open":7983883.889047401,"high":7993343.9382199235,"low":7977204.661790748,"close":7983039.427541441},{"time":1788763860,"open":7983039.427541441,"high":7993343.9382199235,"low":7977376.699686505,"close":7983273.595202733},{"time":1788763920,"open":7983273.595202733,"high":7992943.083490877,"low":7977473.809065892,"close":7983121.401750257},{"time":1788763980,"open":7983121.401750257,"high":7992842.869808616,"low":7981745.775637204,"close":7982857.006574112},{"time":1788764040,"open":7982857.006574112,"high":7993143.5108554,"low":7977272.60300145,"close":7983019.681922206},{"time":1788764100,"open":7984750.697037126,"high":7994676.250367762,"low":7983767.059227224,"close":7984799.968135576},{"time":1788764160,"open":7984799.968135576,"high":7995077.192016998,"low":7983701.044563769,"close":7984921.457726489},{"time":1788764220,"open":7984921.457726489,"high":7995277.662841616,"low":7978884.970648666,"close":7984587.748117738},{"time":1788764280,"open":7984587.748117738,"high":7995077.192016998,"low":7978459.485712751,"close":7983741.604463714},{"time":1788764340,"open":7983741.604463714,"high":7995277.662841616,"low":7979477.66174558,"close":7984833.123808125},{"time":1788764400,"open":7984831.240828173,"high":7992769.8926818445,"low":7977287.28005683,"close":7982806.894461673},{"time":1788764460,"open":7982806.894461673,"high":7992268.7157384865,"low":7976965.29179099,"close":7982116.055913324},{"time":1788764520,"open":7982116.055913324,"high":7993972.7173459055,"low":7974259.870070831,"close":7981335.2777662},{"time":1788764580,"open":7981335.2777662,"high":7991968.0095724715,"low":7972777.84645222,"close":7979073.880395524},{"time":1788764640,"open":7979073.880395524,"high":7990163.7725763805,"low":7972549.06515454,"close":7978398.310205149},{"time":1788764700,"open":7978349.287866281,"high":7988510.921581407,"low":7972771.25500083,"close":7977577.967583729},{"time":1788764760,"open":7977577.967583729,"high":7991918.903856167,"low":7971578.129875095,"close":7978364.757485803},{"time":1788764820,"open":7978364.757485803,"high":7998490.396498031,"low":7975757.992853645,"close":7979212.675528209},{"time":1788764880,"open":7979212.675528209,"high":7995226.651358139,"low":7978497.609825695,"close":7984270.8226962155},{"time":1788764940,"open":7984270.8226962155,"high":7995226.651358139,"low":7980430.664728851,"close":7985101.940261361},{"time":1788765000,"open":7985102.932666572,"high":7995227.64502167,"low":7980059.433118547,"close":7985627.309468941},{"time":1788765060,"open":7985627.309468941,"high":7995227.64502167,"low":7979311.986363875,"close":7984097.418887706},{"time":1788765120,"open":7984097.418887706,"high":7993323.184102026,"low":7974034.684359513,"close":7981492.990743799},{"time":1788765180,"open":7981492.990743799,"high":7995227.64502167,"low":7975250.591088862,"close":7982620.9036049545},{"time":1788765240,"open":7982620.9036049545,"high":7989213.557907004,"low":7973811.143748976,"close":7980044.060967908},{"time":1788765300,"open":7978847.067022107,"high":7987514.089800285,"low":7971576.681597081,"close":7976900.147801199},{"time":1788765360,"open":7976900.147801199,"high":7989117.605803256,"low":7973895.314440894,"close":7978806.713541792},{"time":1788765420,"open":7978806.713541792,"high":7988215.628051585,"low":7973237.438200942,"close":7978080.374227167},{"time":1788765480,"open":7978080.374227167,"high":7985810.354047128,"low":7971209.331334167,"close":7976221.523410588},{"time":1788765540,"open":7976221.523410588,"high":7985810.354047128,"low":7967758.922696394,"close":7974139.825844478},{"time":1788765600,"open":7974141.139092661,"high":7984809.471550404,"low":7969204.752520564,"close":7971642.860235096},{"time":1788765660,"open":7971642.860235096,"high":7984909.691317095,"low":7969056.265957714,"close":7974136.966775641},{"time":1788765720,"open":7974136.966775641,"high":7982203.757616445,"low":7962265.095206694,"close":7968724.770718982},{"time":1788765780,"open":7968724.770718982,"high":7981802.878549682,"low":7959739.636984891,"close":7966247.047471294},{"time":1788765840,"open":7966247.047471294,"high":7974186.176281187,"low":7955747.978854032,"close":7960225.654506836},{"time":1788765900,"open":7957282.254344467,"high":7979252.230755781,"low":7953878.31957144,"close":7962849.647172479},{"time":1788765960,"open":7962849.647172479,"high":7980053.692428486,"low":7960014.221659031,"close":7966771.512344412},{"time":1788766020,"open":7966771.512344412,"high":7972640.171955952,"low":7952192.527652773,"close":7957170.802014794},{"time":1788766080,"open":7957170.802014794,"high":7966228.478574301,"low":7951157.830906563,"close":7955688.402762024},{"time":1788766140,"open":7955688.402762024,"high":7965927.930447036,"low":7948170.094969075,"close":7955074.942700558},{"time":1788766200,"open":7955066.255099459,"high":7972230.734773446,"low":7948350.364117728,"close":7955603.763124376},{"time":1788766260,"open":7955603.763124376,"high":7972831.830371529,"low":7955273.223364637,"close":7961556.817644769},{"time":1788766320,"open":7961556.817644769,"high":7974134.204167375,"low":7956520.387204346,"close":7962418.409174175},{"time":1788766380,"open":7962418.409174175,"high":7969926.534980794,"low":7928725.477608363,"close":7945225.23645835},{"time":1788766440,"open":7945225.23645835,"high":7963514.848601244,"low":7938448.6127802385,"close":7946956.13526997},{"time":1788766500,"open":7930851.366017738,"high":7941677.686718307,"low":7915729.507628566,"close":7925509.589150027},{"time":1788766560,"open":7925509.589150027,"high":7939278.176886358,"low":7915351.468691122,"close":7920632.232571542},{"time":1788766620,"open":7920632.232571542,"high":7935878.871291096,"low":7917876.945330441,"close":7924333.155216274},{"time":1788766680,"open":7924333.155216274,"high":7937978.442394052,"low":7919110.211411723,"close":7925342.544732401},{"time":1788766740,"open":7925342.544732401,"high":7934879.075527784,"low":7914053.0371586345,"close":7920912.193470559},{"time":1788766800,"open":7920912.262288111,"high":7929880.165606689,"low":7904789.908014188,"close":7916782.910836581},{"time":1788766860,"open":7916782.910836581,"high":7925880.982518694,"low":7895768.862811048,"close":7907671.3360493425},{"time":1788766920,"open":7907671.3360493425,"high":7937478.613473878,"low":7900285.688154125,"close":7913233.727908462},{"time":1788766980,"open":7913233.727908462,"high":7938978.307131876,"low":7913233.727908462,"close":7922442.31640025},{"time":1788767040,"open":7922442.31640025,"high":7938978.307131876,"low":7919391.80408672,"close":7924075.10686958},{"time":1788767100,"open":7909548.3662017835,"high":7932008.7633836735,"low":7906824.393808242,"close":7915516.350994588},{"time":1788767160,"open":7915516.350994588,"high":7930212.430154252,"low":7908224.509506066,"close":7914026.958697566},{"time":1788767220,"open":7914026.958697566,"high":7929713.448701634,"low":7909493.487432492,"close":7915927.951945647},{"time":1788767280,"open":7915927.951945647,"high":7931509.781931057,"low":7909887.784082014,"close":7915817.6539248545},{"time":1788767340,"open":7915817.6539248545,"high":7930611.615316345,"low":7911800.21994114,"close":7917803.338225703},{"time":1788767400,"open":7917790.430692606,"high":7931397.055926,"low":7910024.0087969145,"close":7916395.225853651},{"time":1788767460,"open":7916395.225853651,"high":7932893.997843546,"low":7909703.056984989,"close":7917351.20248502},{"time":1788767520,"open":7917351.20248502,"high":7937285.027468348,"low":7913847.045119559,"close":7920025.1554972315},{"time":1788767580,"open":7920025.1554972315,"high":7935289.10491162,"low":7913493.668997986,"close":7920347.790353818},{"time":1788767640,"open":7920347.790353818,"high":7930997.871414654,"low":7911314.60321024,"close":7916701.252280854},{"time":1788767700,"open":7900439.855891995,"high":7920383.803883663,"low":7895921.787838927,"close":7902976.188485942},{"time":1788767760,"open":7902976.188485942,"high":7919786.257041338,"low":7898123.654264983,"close":7904439.072616655},{"time":1788767820,"open":7904439.072616655,"high":7918889.93677785,"low":7900754.224764347,"close":7904563.657698361},{"time":1788767880,"open":7904563.657698361,"high":7918491.572216299,"low":7900733.407690868,"close":7904961.329904329},{"time":1788767940,"open":7904961.329904329,"high":7921479.306427927,"low":7900500.176968973,"close":7905840.731293614},{"time":1788768000,"open":7905836.463087846,"high":7925159.899984154,"low":7901412.666342077,"close":7906921.940657252},{"time":1788768060,"open":7906921.940657252,"high":7919781.981306657,"low":7902386.155081536,"close":7907022.527518257},{"time":1788768120,"open":7907022.527518257,"high":7922172.167385545,"low":7902181.043538327,"close":7907650.914578727},{"time":1788768180,"open":7907650.914578727,"high":7924263.580204572,"low":7904402.315029807,"close":7910210.698936978},{"time":1788768240,"open":7910210.698936978,"high":7925359.082157395,"low":7904520.231946499,"close":7910532.764421599},{"time":1788768300,"open":7891470.850306947,"high":7905466.632420543,"low":7885492.276223737,"close":7891349.992442255},{"time":1788768360,"open":7891349.992442255,"high":7908844.569929211,"low":7887067.805389655,"close":7893602.044692279},{"time":1788768420,"open":7893602.044692279,"high":7905963.387936523,"low":7888562.648895437,"close":7892741.2611061055},{"time":1788768480,"open":7892741.2611061055,"high":7907553.005587662,"low":7889597.18617267,"close":7894625.613775385},{"time":1788768540,"open":7894625.613775385,"high":7909738.729857977,"low":7890059.547283109,"close":7896251.664799688},{"time":1788768600,"open":7896255.685923455,"high":7909742.757849959,"low":7890492.783549521,"close":7896324.727873957},{"time":1788768660,"open":7896324.727873957,"high":7910338.8647727,"low":7890466.853945554,"close":7895698.141295145},{"time":1788768720,"open":7895698.141295145,"high":7908848.597465848,"low":7889454.95445007,"close":7894264.923407437},{"time":1788768780,"open":7894264.923407437,"high":7905271.955929401,"low":7890430.4977081865,"close":7894172.887419184},{"time":1788768840,"open":7894172.887419184,"high":7907656.3836203655,"low":7889331.143337349,"close":7894000.301293862},{"time":1788768900,"open":7893809.670171439,"high":7906769.981437087,"low":7888480.78038864,"close":7893249.928089192},{"time":1788768960,"open":7893249.928089192,"high":7907266.725209951,"low":7888409.468730193,"close":7894071.471374266},{"time":1788769020,"open":7894071.471374266,"high":7904981.703854775,"low":7889991.65905987,"close":7893836.23525883},{"time":1788769080,"open":7893836.23525883,"high":7906869.33019166,"low":7889925.947342174,"close":7893488.625363477},{"time":1788769140,"open":7893488.625363477,"high":7911538.721656585,"low":7889200.777716502,"close":7895462.107251547},{"time":1788769200,"open":7895466.595851073,"high":7909655.591985719,"low":7889722.846290333,"close":7896207.797500184},{"time":1788769260,"open":7896207.797500184,"high":7904191.407377803,"low":7889369.991067913,"close":7893387.42580516},{"time":1788769320,"open":7893387.42580516,"high":7906377.08122097,"low":7888892.903140177,"close":7892610.572761067},{"time":1788769380,"open":7892610.572761067,"high":7908264.708630977,"low":7890402.736465087,"close":7894756.88462514},{"time":1788769440,"open":7894756.88462514,"high":7907370.5693315,"low":7888963.322235187,"close":7893518.396995999},{"time":1788769500,"open":7930019.272878535,"high":7943336.650553037,"low":7925014.943885331,"close":7929284.16040345},{"time":1788769560,"open":7929284.16040345,"high":7949025.718844967,"low":7926097.396225484,"close":7931330.9432028765},{"time":1788769620,"open":7931330.9432028765,"high":7948327.061335432,"low":7927565.78946385,"close":7932655.628009087},{"time":1788769680,"open":7932655.628009087,"high":7945632.239512939,"low":7924984.465150526,"close":7930916.942261495},{"time":1788769740,"open":7930916.942261495,"high":7941939.335533967,"low":7925194.596257142,"close":7929313.0009035},{"time":1788769800,"open":7929310.384268039,"high":7945729.425674918,"low":7926411.286034712,"close":7930675.449333948},{"time":1788769860,"open":7930675.449333948,"high":7943234.221107127,"low":7927164.506379746,"close":7931461.072119811},{"time":1788769920,"open":7931461.072119811,"high":7947925.205694575,"low":7928956.680937957,"close":7934341.757759683},{"time":1788769980,"open":7934341.757759683,"high":7948524.054790845,"low":7926354.381793788,"close":7932222.894453653},{"time":1788770040,"open":7932222.894453653,"high":7947426.164781016,"low":7929027.141255501,"close":7932525.406742216},{"time":1788770100,"open":7948632.163941754,"high":7962263.036603715,"low":7944905.866823499,"close":7949637.7763605965},{"time":1788770160,"open":7949637.7763605965,"high":7960762.873999788,"low":7940849.253122672,"close":7946206.141280462},{"time":1788770220,"open":7946206.141280462,"high":7957362.5054308865,"low":7938540.69205213,"close":7943192.3639414655},{"time":1788770280,"open":7943192.3639414655,"high":7958762.657194552,"low":7938724.630068403,"close":7943325.020898506},{"time":1788770340,"open":7943325.020898506,"high":7959262.711395862,"low":7938348.433292283,"close":7943544.152888263},{"time":1788770400,"open":7943542.622574255,"high":7962061.481041549,"low":7939593.759338117,"close":7945121.020542299},{"time":1788770460,"open":7945121.020542299,"high":7960261.286263641,"low":7942416.8934226595,"close":7946682.143355922},{"time":1788770520,"open":7946682.143355922,"high":7961961.470220554,"low":7942834.222017877,"close":7947062.605164204},{"time":1788770580,"open":7947062.605164204,"high":7949242.212195423,"low":7942771.113178596,"close":7946931.772543604},{"time":1788770640,"open":7946931.772543604,"high":7947851.943594601,"low":7943402.390545683,"close":7946924.241207642},{"time":1788770700,"open":7917460.848760666,"high":7929154.205975816,"low":7912530.143118287,"close":7917288.433122724},{"time":1788770760,"open":7917288.433122724,"high":7930748.446435436,"low":7912683.1154625295,"close":7916986.650822617},{"time":1788770820,"open":7916986.650822617,"high":7932043.766808876,"low":7913316.636763941,"close":7918001.694661862},{"time":1788770880,"open":7918001.694661862,"high":7919954.3946136385,"low":7914809.794356716,"close":7918506.162147382},{"time":1788770940,"open":7918506.162147382,"high":7929552.766090721,"low":7908014.639429843,"close":7915352.115658045},{"time":1788771000,"open":7915337.278441402,"high":7930036.10146492,"low":7909559.417937179,"close":7915191.215681807},{"time":1788771060,"open":7915191.215681807,"high":7927146.5460483,"low":7909733.754656213,"close":7914893.290317978},{"time":1788771120,"open":7914893.290317978,"high":7929537.902255158,"low":7908685.6996572465,"close":7914440.471925495},{"time":1788771180,"open":7914440.471925495,"high":7928342.224151729,"low":7906733.862504369,"close":7912163.484408336},{"time":1788771240,"open":7912163.484408336,"high":7926648.346838539,"low":7908744.1265869355,"close":7913289.501257863},{"time":1788771300,"open":7938072.20885299,"high":7953471.929289462,"low":7933394.819131604,"close":7939103.824379557},{"time":1788771360,"open":7939103.824379557,"high":7954371.496320536,"low":7934185.456478891,"close":7939122.030238084},{"time":1788771420,"open":7939122.030238084,"high":7951272.987657949,"low":7934412.1451285295,"close":7939160.4271332715},{"time":1788771480,"open":7939160.4271332715,"high":7954671.351997561,"low":7934565.131611308,"close":7939916.025200089},{"time":1788771540,"open":7939916.025200089,"high":7952572.362258389,"low":7933842.105117459,"close":7939172.350841447},{"time":1788771600,"open":7939171.578335124,"high":7954170.818570058,"low":7934208.2017010115,"close":7939205.360320795},{"time":1788771660,"open":7939205.360320795,"high":7950272.695148039,"low":7934447.661076768,"close":7939185.737956473},{"time":1788771720,"open":7939185.737956473,"high":7951971.877152508,"low":7934179.94888932,"close":7939401.770834783},{"time":1788771780,"open":7939401.770834783,"high":7959108.526250728,"low":7934588.074940553,"close":7939949.647991108},{"time":1788771840,"open":7939949.647991108,"high":7956169.856222374,"low":7934481.895465856,"close":7939994.602103179},{"time":1788771900,"open":7912839.983852996,"high":7924178.636572576,"low":7905869.994867508,"close":7910635.892326023},{"time":1788771960,"open":7910635.892326023,"high":7923680.586326412,"low":7905470.317729806,"close":7910530.199099211},{"time":1788772020,"open":7910530.199099211,"high":7927465.768197261,"low":7904811.352811976,"close":7909588.078166465},{"time":1788772080,"open":7909588.078166465,"high":7938885.388277031,"low":7908274.509163617,"close":7914337.731537902},{"time":1788772140,"open":7914337.731537902,"high":7935135.741988191,"low":7912348.120390435,"close":7918936.708739554},{"time":1788772200,"open":7918950.4368801415,"high":7931563.530222213,"low":7915571.677943202,"close":7920102.690137947},{"time":1788772260,"open":7920102.690137947,"high":7936444.431096059,"low":7915851.445379005,"close":7921178.30609765},{"time":1788772320,"open":7921178.30609765,"high":7933157.293772857,"low":7913416.092441338,"close":7918972.6784091275},{"time":1788772380,"open":7918972.6784091275,"high":7935348.718654991,"low":7914728.0598168485,"close":7920383.145621302},{"time":1788772440,"open":7920383.145621302,"high":7932559.632441365,"low":7915614.869790276,"close":7920975.022468094},{"time":1788772500,"open":7915708.831114108,"high":7926190.75519401,"low":7910149.137954416,"close":7914431.5031654695},{"time":1788772560,"open":7914431.5031654695,"high":7930072.971074105,"low":7909243.328077728,"close":7914989.341458396},{"time":1788772620,"open":7914989.341458396,"high":7927584.371150967,"low":7908769.272606892,"close":7913982.508352735},{"time":1788772680,"open":7913982.508352735,"high":7927783.459144819,"low":7910784.082707632,"close":7915471.499091524},{"time":1788772740,"open":7915471.499091524,"high":7927683.915147892,"low":7910149.69623348,"close":7914771.467520415},{"time":1788772800,"open":7914765.56827577,"high":7925985.759592582,"low":7909217.278889937,"close":7914362.301449437},{"time":1788772860,"open":7914362.301449437,"high":7925687.127824388,"low":7907053.000688764,"close":7912813.904726658},{"time":1788772920,"open":7912813.904726658,"high":7922203.090528811,"low":7906447.94990579,"close":7911390.100130984},{"time":1788772980,"open":7911390.100130984,"high":7922203.090528811,"low":7906573.49307436,"close":7911411.377756117},{"time":1788773040,"open":7911411.377756117,"high":7923696.249369773,"low":7903253.11504726,"close":7910039.7870868975},{"time":1788773100,"open":7924272.45425464,"high":7933964.56748782,"low":7916282.22486816,"close":7919324.501673082},{"time":1788773160,"open":7919324.501673082,"high":7936058.751197187,"low":7915057.009522164,"close":7921053.059461569},{"time":1788773220,"open":7921053.059461569,"high":7938950.71917679,"low":7918530.432986361,"close":7924356.839439305},{"time":1788773280,"open":7924356.839439305,"high":7938651.550075451,"low":7920983.388463491,"close":7926364.890125206},{"time":1788773340,"open":7926364.890125206,"high":7938152.934906554,"low":7920293.94840823,"close":7922875.158667095},{"time":1788773400,"open":7922871.976297826,"high":7937850.577419512,"low":7917368.214061734,"close":7924020.960742569},{"time":1788773460,"open":7924020.960742569,"high":7935656.6715575885,"low":7916553.205896832,"close":7922046.783962367},{"time":1788773520,"open":7922046.783962367,"high":7934958.610601522,"low":7916897.050055491,"close":7922714.702776147},{"time":1788773580,"open":7922714.702776147,"high":7934459.995632904,"low":7917354.273227098,"close":7922927.751192308},{"time":1788773640,"open":7922927.751192308,"high":7933462.765695666,"low":7913210.094314646,"close":7920131.821342729},{"time":1788773700,"open":7940290.870469636,"high":7950656.441433987,"low":7931424.777386635,"close":7936905.2500417605},{"time":1788773760,"open":7936905.2500417605,"high":7953004.903521976,"low":7929891.845626038,"close":7935779.750959215},{"time":1788773820,"open":7935779.750959215,"high":7946057.50781178,"low":7924946.975669112,"close":7932467.273915915},{"time":1788773880,"open":7932467.273915915,"high":7947157.252808395,"low":7925529.84942352,"close":7931437.793176564},{"time":1788773940,"open":7931437.793176564,"high":7948356.974622884,"low":7927875.303510207,"close":7933349.284938652},{"time":1788774000,"open":7933353.518097881,"high":7948161.262047631,"low":7930322.757343726,"close":7935133.7308077635},{"time":1788774060,"open":7935133.7308077635,"high":7948461.192661293,"low":7930758.672164218,"close":7936160.215924041},{"time":1788774120,"open":7936160.215924041,"high":7947161.493335424,"low":7929604.774003496,"close":7935192.27317541},{"time":1788774180,"open":7935192.27317541,"high":7947161.493335424,"low":7930018.665053204,"close":7935288.712470142},{"time":1788774240,"open":7935288.712470142,"high":7947661.377691527,"low":7931016.651733982,"close":7935934.393561046},{"time":1788774300,"open":7936436.631570808,"high":7947164.525877673,"low":7930839.373297522,"close":7936072.04092599},{"time":1788774360,"open":7936072.04092599,"high":7952863.568187228,"low":7930333.264352942,"close":7936323.484771414},{"time":1788774420,"open":7936323.484771414,"high":7951663.76980627,"low":7931329.292189306,"close":7937216.577029479},{"time":1788774480,"open":7937216.577029479,"high":7942268.1423237035,"low":7934120.0077395635,"close":7938830.822335209},{"time":1788774540,"open":7938830.822335209,"high":7950663.937822137,"low":7933980.103319723,"close":7938924.173116185},{"time":1788774600,"open":7938920.528282068,"high":7953559.799020975,"low":7933954.02549849,"close":7939520.658888897},{"time":1788774660,"open":7939520.658888897,"high":7955759.428376196,"low":7930285.3080530185,"close":7939919.107722462},{"time":1788774720,"open":7939919.107722462,"high":7945761.113125192,"low":7926951.815556749,"close":7933727.221214918},{"time":1788774780,"open":7933727.221214918,"high":7946161.0457352325,"low":7925782.361080804,"close":7930996.971635889},{"time":1788774840,"open":7930996.971635889,"high":7945361.180515152,"low":7924191.663862864,"close":7929191.585524198},{"time":1788774900,"open":7948680.421954673,"high":7964188.157254177,"low":7944392.829011614,"close":7949833.226162986},{"time":1788774960,"open":7949833.226162986,"high":7963085.639386951,"low":7945542.82189447,"close":7950507.672906127},{"time":1788775020,"open":7950507.672906127,"high":7965791.819606506,"low":7945654.114342189,"close":7951170.236368352},{"time":1788775080,"open":7951170.236368352,"high":7963085.639386951,"low":7944628.619880704,"close":7951466.3378425455},{"time":1788775140,"open":7951466.3378425455,"high":7962384.037107808,"low":7943176.405289731,"close":7947827.551670481},{"time":1788775200,"open":7947810.04598384,"high":7967177.475819841,"low":7943378.721456023,"close":7952403.664911559},{"time":1788775260,"open":7952403.664911559,"high":7968179.76258243,"low":7946043.88712118,"close":7953013.58967454},{"time":1788775320,"open":7953013.58967454,"high":7966375.64640977,"low":7946104.0623710705,"close":7951861.549079844},{"time":1788775380,"open":7951861.549079844,"high":7968680.9059637245,"low":7947098.865674027,"close":7953585.369978761},{"time":1788775440,"open":7953585.369978761,"high":7968179.76258243,"low":7951305.967433028,"close":7956378.483454664},{"time":1788775500,"open":7956088.772639791,"high":7967689.172001306,"low":7950345.677170308,"close":7955824.150465064},{"time":1788775560,"open":7955824.150465064,"high":7970695.922802081,"low":7950071.603838009,"close":7956153.973092104},{"time":1788775620,"open":7956153.973092104,"high":7968190.297134768,"low":7949575.370284245,"close":7955974.43318642},{"time":1788775680,"open":7955974.43318642,"high":7968290.5221614605,"low":7946151.955312598,"close":7953827.736877091},{"time":1788775740,"open":7953827.736877091,"high":7967889.6220546905,"low":7944025.854062198,"close":7948880.618482695},{"time":1788775800,"open":7948889.531344876,"high":7964090.000946406,"low":7945416.022958407,"close":7951492.927443757},{"time":1788775860,"open":7951492.927443757,"high":7965994.2785887765,"low":7947196.237255338,"close":7952057.607113106},{"time":1788775920,"open":7952057.607113106,"high":7970805.085264237,"low":7948752.210737444,"close":7955723.479803131},{"time":1788775980,"open":7955723.479803131,"high":7965994.2785887765,"low":7948182.613636214,"close":7952166.960538164},{"time":1788776040,"open":7952166.960538164,"high":7965593.378032488,"low":7948697.249989299,"close":7954564.041855398},{"time":1788776100,"open":7940081.9226411935,"high":7953192.074795788,"low":7933023.309552236,"close":7940068.461249553},{"time":1788776160,"open":7940068.461249553,"high":7953992.416145236,"low":7933838.220350923,"close":7938373.46947821},{"time":1788776220,"open":7938373.46947821,"high":7960461.971182337,"low":7934841.698873959,"close":7941860.982300068},{"time":1788776280,"open":7941860.982300068,"high":7957493.909549068,"low":7936744.497271044,"close":7943052.438882612},{"time":1788776340,"open":7943052.438882612,"high":7955393.013506768,"low":7937071.695734999,"close":7940957.048985594},{"time":1788776400,"open":7940956.773898415,"high":7956093.036576013,"low":7937465.1494126115,"close":7944022.848767531},{"time":1788776460,"open":7944022.848767531,"high":7956393.164571659,"low":7937564.524352428,"close":7944638.160646471},{"time":1788776520,"open":7944638.160646471,"high":7954892.52459343,"low":7937219.391592526,"close":7944155.146286371},{"time":1788776580,"open":7944155.146286371,"high":7955692.865915152,"low":7937131.679279876,"close":7943490.14714921},{"time":1788776640,"open":7943490.14714921,"high":7954792.481928214,"low":7933244.717870924,"close":7942557.838327244},{"time":1788776700,"open":7942810.202898326,"high":7957346.289650055,"low":7934216.250677275,"close":7944968.175071168},{"time":1788776760,"open":7944968.175071168,"high":7958346.748089479,"low":7932908.006992077,"close":7940348.949207923},{"time":1788776820,"open":7940348.949207923,"high":7956746.0145864,"low":7937273.257329773,"close":7943257.346191896},{"time":1788776880,"open":7943257.346191896,"high":7956645.968742458,"low":7938768.724039315,"close":7945369.802312722},{"time":1788776940,"open":7945369.802312722,"high":7956545.922898515,"low":7938080.999247316,"close":7945264.6072926},{"time":1788777000,"open":7945266.61103606,"high":7955447.424926142,"low":7937923.273112168,"close":7944627.714610367},{"time":1788777060,"open":7944627.714610367,"high":7956247.791879529,"low":7938730.075160357,"close":7945072.737785938},{"time":1788777120,"open":7945072.737785938,"high":7955147.287318623,"low":7938357.5149662625,"close":7944691.368111264},{"time":1788777180,"open":7944691.368111264,"high":7955147.287318623,"low":7936995.461739032,"close":7943942.287331582},{"time":1788777240,"open":7943942.287331582,"high":7957648.434047956,"low":7936499.469320585,"close":7943900.35154041},{"time":1788777300,"open":7961738.592192215,"high":7973913.21798908,"low":7955266.376325914,"close":7962251.9447998265},{"time":1788777360,"open":7962251.9447998265,"high":7972910.512740602,"low":7952731.364501104,"close":7960551.651077371},{"time":1788777420,"open":7960551.651077371,"high":7975617.816911491,"low":7952784.814342918,"close":7960799.756799971},{"time":1788777480,"open":7960799.756799971,"high":7974113.759038774,"low":7954466.96343695,"close":7959100.808010519},{"time":1788777540,"open":7959100.808010519,"high":7972810.242215754,"low":7954218.563313911,"close":7961074.718926249},{"time":1788777600,"open":7961076.708588194,"high":7974717.375258932,"low":7954697.562544582,"close":7962562.569263065},{"time":1788777660,"open":7962562.569263065,"high":7975218.7280084705,"low":7956872.982810495,"close":7963547.916516344},{"time":1788777720,"open":7963547.916516344,"high":7975519.5396581935,"low":7956786.497537186,"close":7963811.881461729},{"time":1788777780,"open":7963811.881461729,"high":7976121.162957639,"low":7957280.693514241,"close":7963980.703499613},{"time":1788777840,"open":7963980.703499613,"high":7976823.056806994,"low":7957418.916110723,"close":7964475.393642986},{"time":1788777900,"open":8011961.424992013,"high":8024685.312917322,"low":8005392.693714045,"close":8013192.0277046235},{"time":1788777960,"open":8013192.0277046235,"high":8023979.234215647,"low":8001110.353752268,"close":8012773.41405376},{"time":1788778020,"open":8012773.41405376,"high":8021860.998110623,"low":8003419.367462147,"close":8010612.216742271},{"time":1788778080,"open":8010612.216742271,"high":8020247.103935367,"low":8001672.45520193,"close":8008852.885922591},{"time":1788778140,"open":8008852.885922591,"high":8019541.0252336925,"low":8001065.607696605,"close":8007370.917421954},{"time":1788778200,"open":8007995.264355383,"high":8020973.33109553,"low":8001727.726835351,"close":8008387.096024709},{"time":1788778260,"open":8008387.096024709,"high":8026824.15364283,"low":8002632.749032157,"close":8012510.599132123},{"time":1788778320,"open":8012510.599132123,"high":8023091.732362656,"low":8002852.306827908,"close":8011324.267039466},{"time":1788778380,"open":8011324.267039466,"high":8023495.237365918,"low":8004673.17257095,"close":8011501.0636730725},{"time":1788778440,"open":8011501.0636730725,"high":8023091.732362656,"low":8003039.277835899,"close":8010314.20753325},{"time":1788778500,"open":8008891.074234045,"high":8021767.187303967,"low":7998718.026888807,"close":8006980.824665649},{"time":1788778560,"open":8006980.824665649,"high":8018136.287464363,"low":7994768.788193352,"close":8004419.709117775},{"time":1788778620,"open":8004419.709117775,"high":8014707.104282514,"low":7995453.064578832,"close":8002433.575392495},{"time":1788778680,"open":8002433.575392495,"high":8013597.662664857,"low":7996119.333318268,"close":8003316.121276816},{"time":1788778740,"open":8003316.121276816,"high":8014505.387624758,"low":7996283.196483427,"close":8003423.6043827515},{"time":1788778800,"open":8004462.44727375,"high":8015646.540349424,"low":7996237.307427522,"close":8004337.007096716},{"time":1788778860,"open":8004337.007096716,"high":8019580.525739961,"low":7996042.700372657,"close":8004733.245062559},{"time":1788778920,"open":8004733.245062559,"high":8014839.568987262,"low":7994749.447293072,"close":8002808.207293027},{"time":1788778980,"open":8002808.207293027,"high":8011914.297799427,"low":7991200.382115609,"close":8000263.45113495},{"time":1788779040,"open":8000263.45113495,"high":8012317.783480508,"low":7991507.497266907,"close":7998983.622708947},{"time":1788779100,"open":7964595.018061187,"high":7978675.35574587,"low":7958401.181139548,"close":7966073.170296394},{"time":1788779160,"open":7966073.170296394,"high":7978173.166937115,"low":7957772.621385225,"close":7966203.663835307},{"time":1788779220,"open":7966203.663835307,"high":7976867.47603435,"low":7956660.777522632,"close":7965086.5454755},{"time":1788779280,"open":7965086.5454755,"high":7976264.849463844,"low":7953616.844406292,"close":7963279.052444331},{"time":1788779340,"open":7963279.052444331,"high":7977369.664843106,"low":7954633.762235507,"close":7963362.388460135},{"time":1788779400,"open":7963377.288222697,"high":7978790.722109267,"low":7957028.920918239,"close":7965043.1704039},{"time":1788779460,"open":7965043.1704039,"high":7983913.057542644,"low":7957655.320640111,"close":7969349.892102919},{"time":1788779520,"open":7969349.892102919,"high":7984214.371391667,"low":7965072.882026195,"close":7972257.963585691},{"time":1788779580,"open":7972257.963585691,"high":7984013.495492319,"low":7964937.498018578,"close":7972321.40558218},{"time":1788779640,"open":7972321.40558218,"high":7986926.196032868,"low":7965531.380767175,"close":7973734.703147872},{"time":1788779700,"open":7998164.181083688,"high":8010187.141329893,"low":7989471.367686612,"close":7997909.617857089},{"time":1788779760,"open":7997909.617857089,"high":7999276.385724791,"low":7990009.168417783,"close":7997747.702266124},{"time":1788779820,"open":7997747.702266124,"high":8010086.395664102,"low":7990460.489864902,"close":7995815.815749605},{"time":1788779880,"open":7995815.815749605,"high":8010287.886995683,"low":7991561.605706675,"close":7999139.266284544},{"time":1788779940,"open":7999139.266284544,"high":8013612.493966767,"low":7992031.738242115,"close":8000189.706027244},{"time":1788780000,"open":8000183.432897832,"high":8014210.683833006,"low":7994281.942421476,"close":8001390.224796656},{"time":1788780060,"open":8001390.224796656,"high":8017031.560263222,"low":7994756.576518309,"close":8001763.16222073},{"time":1788780120,"open":8001763.16222073,"high":8015923.358808494,"low":7996381.187772041,"close":8004043.118698097},{"time":1788780180,"open":8004043.118698097,"high":8014714.411766972,"low":7995858.674684065,"close":7997570.985347446},{"time":1788780240,"open":7997570.985347446,"high":8014714.411766972,"low":7995510.123662241,"close":7998197.643857773},{"time":1788780300,"open":7998174.329981658,"high":8014388.813866882,"low":7996494.96252183,"close":8002944.09861403},{"time":1788780360,"open":8002944.09861403,"high":8016403.719729502,"low":7996420.611331528,"close":8003866.961422949},{"time":1788780420,"open":8003866.961422949,"high":8014892.540332536,"low":8001453.992650781,"close":8003595.141044777},{"time":1788780480,"open":8003595.141044777,"high":8013582.851521833,"low":7995295.683351113,"close":8002683.012960471},{"time":1788780540,"open":8002683.012960471,"high":8013582.851521833,"low":8001377.236691915,"close":8002790.468027045},{"time":1788780600,"open":8000347.201481968,"high":8014459.869710864,"low":7994498.593074446,"close":8001057.256658535},{"time":1788780660,"open":8001057.256658535,"high":8012344.8644672735,"low":7991204.686471553,"close":7999340.13094363},{"time":1788780720,"open":7999340.13094363,"high":8014762.01331709,"low":7992259.251547567,"close":8001178.445364564},{"time":1788780780,"open":8001178.445364564,"high":8013553.438892182,"low":7994144.696579039,"close":8001390.847392041},{"time":1788780840,"open":8001390.847392041,"high":8012647.0080735,"low":7993985.479534669,"close":8000952.398521336},{"time":1788780900,"open":8010332.383653292,"high":8022847.364352881,"low":8003666.183407831,"close":8009578.8891608985},{"time":1788780960,"open":8009578.8891608985,"high":8020830.712173721,"low":8000173.285484396,"close":8003922.299582988},{"time":1788781020,"open":8003922.299582988,"high":8021536.540436427,"low":8000035.745331243,"close":8006587.629874471},{"time":1788781080,"open":8006587.629874471,"high":8017503.236078107,"low":7999445.5641043745,"close":8002412.635658354},{"time":1788781140,"open":8002412.635658354,"high":8018209.064340813,"low":7999513.1271274965,"close":8006111.550912254},{"time":1788781200,"open":8006709.374875016,"high":8019311.992327531,"low":7999623.700210807,"close":8006670.2708050115},{"time":1788781260,"open":8006670.2708050115,"high":8019009.471912856,"low":8001585.208033634,"close":8007941.765008886},{"time":1788781320,"open":8007941.765008886,"high":8021328.795092027,"low":8001525.4252750315,"close":8007652.208294376},{"time":1788781380,"open":8007652.208294376,"high":8019513.672603981,"low":8000048.018278788,"close":8006604.751686914},{"time":1788781440,"open":8006604.751686914,"high":8018202.750807058,"low":7999636.428017933,"close":8006363.765902459},{"time":1788781500,"open":7984870.869153256,"high":7997985.475237011,"low":7978434.358680676,"close":7985225.638125334},{"time":1788781560,"open":7985225.638125334,"high":7995974.086532487,"low":7977347.388362319,"close":7984943.646590338},{"time":1788781620,"open":7984943.646590338,"high":7999896.29450631,"low":7977301.780701132,"close":7984809.153935177},{"time":1788781680,"open":7984809.153935177,"high":8001203.697164251,"low":7976180.308326274,"close":7982771.2591673145},{"time":1788781740,"open":7982771.2591673145,"high":7998387.752977916,"low":7977494.152780639,"close":7985712.531335088},{"time":1788781800,"open":7985705.18822872,"high":7995765.595304806,"low":7977304.684682105,"close":7984293.644561371},{"time":1788781860,"open":7984293.644561371,"high":7996670.719389551,"low":7977220.104032013,"close":7984098.272345926},{"time":1788781920,"open":7984098.272345926,"high":7997877.551502546,"low":7973973.400458739,"close":7982709.071481921},{"time":1788781980,"open":7982709.071481921,"high":7997877.551502546,"low":7975969.038358437,"close":7984986.515700297},{"time":1788782040,"open":7984986.515700297,"high":7997575.843474298,"low":7978495.802138189,"close":7986494.99108513},{"time":1788782100,"open":7993000.85271226,"high":8002580.962641019,"low":7985180.0992181925,"close":7991983.869452433},{"time":1788782160,"open":7991983.869452433,"high":8003889.429116271,"low":7983795.818688658,"close":7990229.332851902},{"time":1788782220,"open":7990229.332851902,"high":8001373.147433095,"low":7982409.998251076,"close":7989913.933579104},{"time":1788782280,"open":7989913.933579104,"high":8005499.849393505,"low":7982319.469950136,"close":7990792.603206895},{"time":1788782340,"open":7990792.603206895,"high":8003285.521512309,"low":7985512.51127973,"close":7993553.359895816},{"time":1788782400,"open":7993540.792577545,"high":8004883.356638672,"low":7985837.979628648,"close":7993128.652659496},{"time":1788782460,"open":7993128.652659496,"high":8004480.752202332,"low":7984662.4294004645,"close":7992521.615949613},{"time":1788782520,"open":7992521.615949613,"high":8004581.4033114165,"low":7984312.325003556,"close":7992440.590246267},{"time":1788782580,"open":7992440.590246267,"high":8002669.032238802,"low":7983371.951267242,"close":7991681.1496789595},{"time":1788782640,"open":7991681.1496789595,"high":8003474.241111482,"low":7984334.267051129,"close":7991594.613372378},{"time":1788782700,"open":7991187.658927073,"high":8004173.78754229,"low":7984206.119042017,"close":7991744.717826764},{"time":1788782760,"open":7991744.717826764,"high":8010313.192544806,"low":7985548.391470764,"close":7995436.5104889395},{"time":1788782820,"open":7995436.5104889395,"high":8011219.006397636,"low":7990287.938060289,"close":7998710.339482954},{"time":1788782880,"open":7998710.339482954,"high":8010413.838528453,"low":7992300.257930324,"close":7999284.269792552},{"time":1788782940,"open":7999284.269792552,"high":8009608.670659271,"low":7990470.436101021,"close":7997899.90194321},{"time":1788783000,"open":7997795.49903108,"high":8008497.668204961,"low":7990072.087747144,"close":7997428.964030416},{"time":1788783060,"open":7997428.964030416,"high":8007692.510846272,"low":7988678.159712458,"close":7996537.709516183},{"time":1788783120,"open":7996537.709516183,"high":8006283.4854685655,"low":7987806.844238027,"close":7995107.68736973},{"time":1788783180,"open":7995107.68736973,"high":8006786.7088177465,"low":7986883.526159734,"close":7990992.975748461},{"time":1788783240,"open":7990992.975748461,"high":8005176.394100367,"low":7984652.917668608,"close":7993958.590860284},{"time":1788783300,"open":7992031.7019187035,"high":8001938.735852517,"low":7982919.369109183,"close":7990882.746814824},{"time":1788783360,"open":7990882.746814824,"high":8001636.874622133,"low":7982182.984668339,"close":7989585.4245571755},{"time":1788783420,"open":7989585.4245571755,"high":8000731.290930979,"low":7982267.468442156,"close":7989476.955794038},{"time":1788783480,"open":7989476.955794038,"high":8000932.531751235,"low":7982646.748567762,"close":7989921.753912319},{"time":1788783540,"open":7989921.753912319,"high":8007372.237999438,"low":7982798.227901868,"close":7993844.252641406},{"time":1788783600,"open":7993863.997284398,"high":8008398.222642884,"low":7988934.356888483,"close":7996739.056347862},{"time":1788783660,"open":7996739.056347862,"high":8012523.669647888,"low":7989912.253588326,"close":7998289.70322467},{"time":1788783720,"open":7998289.70322467,"high":8008901.325936177,"low":7989926.308796166,"close":7997847.270940868},{"time":1788783780,"open":7997847.270940868,"high":8008096.360666907,"low":7988055.407106722,"close":7996203.889561348},{"time":1788783840,"open":7996203.889561348,"high":8007693.878032273,"low":7988540.989436745,"close":7996346.863420179},{"time":1788783900,"open":8014337.3511322,"high":8027424.294353608,"low":8007600.631246793,"close":8015446.867254499},{"time":1788783960,"open":8015446.867254499,"high":8036917.839757289,"low":8009534.170946527,"close":8018090.681219867},{"time":1788784020,"open":8018090.681219867,"high":8030147.1644032,"low":8010206.691881292,"close":8017618.369452305},{"time":1788784080,"open":8017618.369452305,"high":8030953.940714191,"low":8011721.64605301,"close":8018796.46612158},{"time":1788784140,"open":8018796.46612158,"high":8029743.776247705,"low":8011519.127613015,"close":8018742.472638138},{"time":1788784200,"open":8018614.8553504925,"high":8029515.138441778,"low":8010012.591720669,"close":8017530.155072647},{"time":1788784260,"open":8017530.155072647,"high":8028910.065838343,"low":8010090.418488234,"close":8017721.585088949},{"time":1788784320,"open":8017721.585088949,"high":8029515.138441778,"low":8009135.12059843,"close":8017174.777780063},{"time":1788784380,"open":8017174.777780063,"high":8028204.147801003,"low":8009277.674713216,"close":8016649.213779299},{"time":1788784440,"open":8016649.213779299,"high":8029716.829309589,"low":8008323.388534496,"close":8016547.893846416},{"time":1788784500,"open":7994864.287754177,"high":8007494.739838097,"low":7986720.125442913,"close":7995197.978183942},{"time":1788784560,"open":7995197.978183942,"high":8005282.141284028,"low":7986811.600733596,"close":7994415.65412782},{"time":1788784620,"open":7994415.65412782,"high":8005080.995960931,"low":7986074.759380214,"close":7994256.555159959},{"time":1788784680,"open":7994256.555159959,"high":8004578.132653188,"low":7985051.038252936,"close":7993485.788543922},{"time":1788784740,"open":7993485.788543922,"high":8003572.406037702,"low":7983138.663163655,"close":7989313.723617925},{"time":1788784800,"open":7989376.463590773,"high":8001221.495151525,"low":7983265.404574654,"close":7990396.681091424},{"time":1788784860,"open":7990396.681091424,"high":8005143.859753955,"low":7982539.291287932,"close":7990638.696952443},{"time":1788784920,"open":7990638.696952443,"high":8003534.684532445,"low":7984705.236095818,"close":7991550.059366634},{"time":1788784980,"open":7991550.059366634,"high":8003534.684532445,"low":7984696.983649033,"close":7991688.535184853},{"time":1788785040,"open":7991688.535184853,"high":7992633.299736202,"low":7984665.2693893295,"close":7991668.635522064},{"time":1788785100,"open":7989378.328243156,"high":7999833.351803328,"low":7982442.032936101,"close":7989437.594097924},{"time":1788785160,"open":7989437.594097924,"high":8003452.958422632,"low":7982441.65626245,"close":7990125.491279034},{"time":1788785220,"open":7990125.491279034,"high":8004659.4939624,"low":7983931.575234501,"close":7991799.541947608},{"time":1788785280,"open":7991799.541947608,"high":8006770.931156994,"low":7984573.4563889755,"close":7993418.099961314},{"time":1788785340,"open":7993418.099961314,"high":8006469.297272052,"low":7987527.763614133,"close":7995319.305068234},{"time":1788785400,"open":7995269.937064338,"high":8007224.212481186,"low":7986569.755960063,"close":7994224.210524587},{"time":1788785460,"open":7994224.210524587,"high":8011447.060795758,"low":7989539.707507743,"close":7996697.913202491},{"time":1788785520,"open":7996697.913202491,"high":8012854.676900615,"low":7990582.018803318,"close":7997909.40897935},{"time":1788785580,"open":7997909.40897935,"high":8014865.557050412,"low":7991103.996114939,"close":8000277.647804998},{"time":1788785640,"open":8000277.647804998,"high":8014865.557050412,"low":7994244.132197899,"close":8003126.7488897275},{"time":1788785700,"open":8004411.682899966,"high":8018565.81937883,"low":7996199.149381283,"close":8004448.0590921035},{"time":1788785760,"open":8004448.0590921035,"high":8015046.214120696,"low":7995270.266104533,"close":8003091.790954485},{"time":1788785820,"open":8003091.790954485,"high":8017258.537425809,"low":7996305.245416198,"close":8004065.896043658},{"time":1788785880,"open":8004065.896043658,"high":8016956.856975111,"low":7997725.636981083,"close":8005313.684296527},{"time":1788785940,"open":8005313.684296527,"high":8025358.6760698445,"low":7996408.226009543,"close":8005375.667499053},{"time":1788786000,"open":8005367.137280044,"high":8017752.794760268,"low":7995114.444128958,"close":8003724.252074684},{"time":1788786060,"open":8003724.252074684,"high":8013127.032778618,"low":7993482.408148047,"close":8001485.110275203},{"time":1788786120,"open":8001485.110275203,"high":8010713.5917447135,"low":7990200.008692458,"close":7996627.539859435},{"time":1788786180,"open":7996627.539859435,"high":8009004.071012365,"low":7989840.296869414,"close":7997118.999496953},{"time":1788786240,"open":7997118.999496953,"high":8015842.153941761,"low":7990882.940999792,"close":8000726.645968745},{"time":1788786300,"open":8008114.272617451,"high":8020526.109565805,"low":7995354.833046005,"close":8005639.350435262},{"time":1788786360,"open":8005639.350435262,"high":8018815.010314219,"low":7997398.496470196,"close":8005501.257733034},{"time":1788786420,"open":8005501.257733034,"high":8018915.663211371,"low":7997134.714691786,"close":8004815.538076025},{"time":1788786480,"open":8004815.538076025,"high":8016097.382091112,"low":7996514.519547385,"close":8002064.963840429},{"time":1788786540,"open":8002064.963840429,"high":8019720.886388588,"low":7997592.6536887,"close":8007138.906235827},{"time":1788786600,"open":8007189.802744359,"high":8026716.956922061,"low":8000507.907363234,"close":8011071.385840415},{"time":1788786660,"open":8011071.385840415,"high":8027018.9175328845,"low":8004249.710277498,"close":8013971.299943458},{"time":1788786720,"open":8013971.299943458,"high":8021482.973001112,"low":8000341.336983207,"close":8009427.053551886},{"time":1788786780,"open":8009427.053551886,"high":8020073.823483934,"low":8000471.73452606,"close":8007857.299242386},{"time":1788786840,"open":8007857.299242386,"high":8026012.382163472,"low":8001751.407871283,"close":8010631.256990833},{"time":1788786900,"open":8004717.251265007,"high":8021796.867887519,"low":7998891.189838645,"close":8006760.870511059},{"time":1788786960,"open":8006760.870511059,"high":8017069.644195374,"low":7995533.093465763,"close":8004173.796857468},{"time":1788787020,"open":8004173.796857468,"high":8014454.584280571,"low":7994848.227454901,"close":8003090.93765327},{"time":1788787080,"open":8003090.93765327,"high":8016365.589602928,"low":7994903.63244597,"close":8003582.082585836},{"time":1788787140,"open":8003582.082585836,"high":8017673.119560329,"low":7998001.816926814,"close":8003552.863909532},{"time":1788787200,"open":8003499.454536812,"high":8018927.13719219,"low":7999821.596091828,"close":8006721.2608823385},{"time":1788787260,"open":8006721.2608823385,"high":8020536.394093092,"low":7999792.913406251,"close":8007325.825474975},{"time":1788787320,"open":8007325.825474975,"high":8018826.558635883,"low":7999821.091100485,"close":8006964.025994599},{"time":1788787380,"open":8006964.025994599,"high":8020636.972649397,"low":7999485.280351299,"close":8006571.048406158},{"time":1788787440,"open":8006571.048406158,"high":8021139.86543093,"low":8000451.289761839,"close":8008892.074014939},{"time":1788787500,"open":8036217.739065625,"high":8046892.57136424,"low":8027958.427179685,"close":8035195.0772490185},{"time":1788787560,"open":8035195.0772490185,"high":8046186.119311169,"low":8028296.64843296,"close":8034746.579115398},{"time":1788787620,"open":8034746.579115398,"high":8046488.884476771,"low":8025471.499620154,"close":8030369.926205893},{"time":1788787680,"open":8030369.926205893,"high":8045580.588979965,"low":8026208.8359868135,"close":8033760.6051133415},{"time":1788787740,"open":8033760.6051133415,"high":8048507.318914115,"low":8026328.157310568,"close":8034643.509945962},{"time":1788787800,"open":8034751.186452843,"high":8047706.87354788,"low":8024990.508658621,"close":8034471.918631875},{"time":1788787860,"open":8034471.918631875,"high":8046293.950506663,"low":8025632.249601016,"close":8033869.628821144},{"time":1788787920,"open":8033869.628821144,"high":8044578.258242328,"low":8018926.569342933,"close":8029735.696112686},{"time":1788787980,"open":8029735.696112686,"high":8035495.181548791,"low":8012787.307623826,"close":8022233.429741249},{"time":1788788040,"open":8022233.429741249,"high":8031155.489350769,"low":8004175.562771442,"close":8015657.276064112},{"time":1788788100,"open":7981052.659951257,"high":7991660.571396475,"low":7965698.447709219,"close":7975665.017822978},{"time":1788788160,"open":7975665.017822978,"high":7987339.614203878,"low":7962628.332856924,"close":7972186.088226976},{"time":1788788220,"open":7972186.088226976,"high":7988846.924852458,"low":7960749.1796632875,"close":7970017.697637709},{"time":1788788280,"open":7970017.697637709,"high":7991057.647137042,"low":7967640.092584456,"close":7976193.0346768955},{"time":1788788340,"open":7976193.0346768955,"high":7991057.647137042,"low":7971762.047483403,"close":7978870.441470825},{"time":1788788400,"open":7978937.715678123,"high":7990823.5594298085,"low":7964660.127151236,"close":7974616.106420216},{"time":1788788460,"open":7974616.106420216,"high":7987808.912714732,"low":7965600.547195619,"close":7973862.622346992},{"time":1788788520,"open":7973862.622346992,"high":7987406.959819389,"low":7965603.24188954,"close":7974096.251980348},{"time":1788788580,"open":7974096.251980348,"high":7986402.077581029,"low":7966529.851134142,"close":7974354.687202572},{"time":1788788640,"open":7974354.687202572,"high":7986000.124685686,"low":7967123.50527068,"close":7974470.754750588},{"time":1788788700,"open":7958352.376111587,"high":7970460.153010781,"low":7949585.387428362,"close":7957457.04812762},{"time":1788788760,"open":7957457.04812762,"high":7968454.450765377,"low":7946624.173742367,"close":7955523.169536838},{"time":1788788820,"open":7955523.169536838,"high":7966147.893183162,"low":7945368.915954157,"close":7953390.909441308},{"time":1788788880,"open":7953390.909441308,"high":7967251.029418134,"low":7947891.567431095,"close":7955613.836020161},{"time":1788788940,"open":7955613.836020161,"high":7967251.029418134,"low":7947677.550729503,"close":7955454.98041539},{"time":1788789000,"open":7955460.498136474,"high":7966153.418320605,"low":7945382.1869305475,"close":7953221.105213484},{"time":1788789060,"open":7953221.105213484,"high":7965651.992411477,"low":7946449.807762733,"close":7953960.297566303},{"time":1788789120,"open":7953960.297566303,"high":7967858.266411641,"low":7945870.06211364,"close":7953877.875101406},{"time":1788789180,"open":7953877.875101406,"high":7972270.81441197,"low":7948767.520596757,"close":7957592.8202137295},{"time":1788789240,"open":7957592.8202137295,"high":7974878.229139436,"low":7952916.847898206,"close":7961819.713497179},{"time":1788789300,"open":7957427.806483357,"high":7969176.130562693,"low":7948556.847158761,"close":7956965.406888332},{"time":1788789360,"open":7956965.406888332,"high":7967873.142351328,"low":7946680.1609929055,"close":7955048.977901554},{"time":1788789420,"open":7955048.977901554,"high":7966570.154139965,"low":7947370.455815442,"close":7954792.725451454},{"time":1788789480,"open":7954792.725451454,"high":7966570.154139965,"low":7946896.717820709,"close":7954433.322731412},{"time":1788789540,"open":7954433.322731412,"high":7965166.936066189,"low":7945583.556732077,"close":7953185.831028274},{"time":1788789600,"open":7953186.62902186,"high":7966771.4132214235,"low":7943160.913164142,"close":7952263.586322541},{"time":1788789660,"open":7952263.586322541,"high":7967072.102838831,"low":7946380.942917022,"close":7953974.014952006},{"time":1788789720,"open":7953974.014952006,"high":7967873.941818586,"low":7947132.136582862,"close":7955389.751910569},{"time":1788789780,"open":7955389.751910569,"high":7967873.941818586,"low":7949317.048335749,"close":7956214.148131594},{"time":1788789840,"open":7956214.148131594,"high":7966470.723604015,"low":7943284.368628211,"close":7952545.34932694},{"time":1788789900,"open":7957866.519818454,"high":7967989.928140639,"low":7943646.681393429,"close":7953137.17505473},{"time":1788789960,"open":7953137.17505473,"high":7963877.753690035,"low":7933257.021447939,"close":7944008.932061577},{"time":1788790020,"open":7944008.932061577,"high":7969014.310601642,"low":7929197.580787773,"close":7940114.602692875},{"time":1788790080,"open":7940114.602692875,"high":7953747.762970256,"low":7928401.920366927,"close":7936963.067790543},{"time":1788790140,"open":7936963.067790543,"high":7950237.370146569,"low":7927501.3019455,"close":7936114.728851367},{"time":1788790200,"open":7936132.094918863,"high":7957130.32158364,"low":7929902.942476754,"close":7939264.463709685},{"time":1788790260,"open":7939264.463709685,"high":7956673.785184424,"low":7933972.725942313,"close":7943074.046485645},{"time":1788790320,"open":7943074.046485645,"high":7953464.276151059,"low":7932230.194071999,"close":7940941.720849185},{"time":1788790380,"open":7940941.720849185,"high":7950455.361432279,"low":7927858.260294649,"close":7936064.335614058},{"time":1788790440,"open":7936064.335614058,"high":7951658.927319791,"low":7928432.039258762,"close":7938256.493810907},{"time":1788790500,"open":7910907.481109021,"high":7925669.542926592,"low":7903681.92435902,"close":7911191.352785652},{"time":1788790560,"open":7911191.352785652,"high":7927462.19191179,"low":7904335.930421746,"close":7913342.844542341},{"time":1788790620,"open":7913342.844542341,"high":7928261.804806717,"low":7903272.107154552,"close":7914472.90021152},{"time":1788790680,"open":7914472.90021152,"high":7923364.175825292,"low":7898738.661762325,"close":7904285.096256506},{"time":1788790740,"open":7904285.096256506,"high":7920865.385528647,"low":7901642.5268070875,"close":7908537.558010768},{"time":1788790800,"open":7908536.721360606,"high":7919665.128358813,"low":7897282.961704033,"close":7903674.954231816},{"time":1788790860,"open":7903674.954231816,"high":7917766.047934269,"low":7893847.072520633,"close":7903535.827728349},{"time":1788790920,"open":7903535.827728349,"high":7919065.418751063,"low":7895560.333852255,"close":7904887.01838369},{"time":1788790980,"open":7904887.01838369,"high":7917166.3383265175,"low":7895582.779187461,"close":7904501.422118823},{"time":1788791040,"open":7904501.422118823,"high":7917266.2899278095,"low":7895267.53219653,"close":7903160.502425692},{"time":1788791100,"open":7893437.675524036,"high":7908324.7385362275,"low":7886191.518652493,"close":7894933.681855098},{"time":1788791160,"open":7894933.681855098,"high":7909522.68217175,"low":7889686.187554135,"close":7897139.512457172},{"time":1788791220,"open":7897139.512457172,"high":7908025.252627347,"low":7884802.710777195,"close":7893573.971995528},{"time":1788791280,"open":7893573.971995528,"high":7907725.766718466,"low":7886885.662828403,"close":7894585.586066883},{"time":1788791340,"open":7894585.586066883,"high":7905130.222174834,"low":7883571.506638629,"close":7892012.309994196},{"time":1788791400,"open":7892011.600120784,"high":7904330.882102976,"low":7880838.852142913,"close":7889919.925856845},{"time":1788791460,"open":7889919.925856845,"high":7907625.226804341,"low":7880737.764570981,"close":7890424.719876416},{"time":1788791520,"open":7890424.719876416,"high":7909122.656214053,"low":7882856.138386475,"close":7891840.91447482},{"time":1788791580,"open":7891840.91447482,"high":7902134.652302066,"low":7880794.339841582,"close":7890814.014555433},{"time":1788791640,"open":7890814.014555433,"high":7907126.08366777,"low":7880166.094446724,"close":7889410.434921793},{"time":1788791700,"open":7910535.940701693,"high":7928399.122649785,"low":7905431.177617504,"close":7913507.00566568},{"time":1788791760,"open":7913507.00566568,"high":7926597.3957508905,"low":7904346.999635019,"close":7912076.718190809},{"time":1788791820,"open":7912076.718190809,"high":7930100.753609853,"low":7906950.687034299,"close":7911930.483514085},{"time":1788791880,"open":7911930.483514085,"high":7925496.340423788,"low":7905440.345339199,"close":7912020.301089018},{"time":1788791940,"open":7912020.301089018,"high":7923994.901341375,"low":7904584.374946938,"close":7910264.571998486},{"time":1788792000,"open":7910267.188408484,"high":7923797.330348964,"low":7901970.908154202,"close":7908958.103517416},{"time":1788792060,"open":7908958.103517416,"high":7919993.683415419,"low":7900994.9151728265,"close":7909626.192147985},{"time":1788792120,"open":7909626.192147985,"high":7923897.426320899,"low":7896792.4249384245,"close":7906728.580855258},{"time":1788792180,"open":7906728.580855258,"high":7926299.729647349,"low":7902418.436047763,"close":7909903.312428384},{"time":1788792240,"open":7909903.312428384,"high":7927100.497422831,"low":7903326.7132129,"close":7911319.885317571},{"time":1788792300,"open":7922454.961313021,"high":7935350.915602605,"low":7912951.794796303,"close":7920350.920803614},{"time":1788792360,"open":7920350.920803614,"high":7938658.731839561,"low":7914835.929873722,"close":7922538.000995313},{"time":1788792420,"open":7922538.000995313,"high":7935852.099880932,"low":7913331.866547244,"close":7920803.743300716},{"time":1788792480,"open":7920803.743300716,"high":7936954.70529325,"low":7915431.942533345,"close":7921935.936975398},{"time":1788792540,"open":7921935.936975398,"high":7938758.968695226,"low":7917205.545524377,"close":7925543.662948566},{"time":1788792600,"open":7925543.764254946,"high":7938759.070170528,"low":7919886.372673091,"close":7926373.819053121},{"time":1788792660,"open":7926373.819053121,"high":7940864.044166408,"low":7920331.471899736,"close":7926617.529719321},{"time":1788792720,"open":7926617.529719321,"high":7949584.650720761,"low":7920922.0136669045,"close":7933441.308281171},{"time":1788792780,"open":7933441.308281171,"high":7952591.756429159,"low":7930720.288610161,"close":7937822.177448154},{"time":1788792840,"open":7937822.177448154,"high":7957804.072990382,"low":7935694.358443312,"close":7943433.8556345},{"time":1788792900,"open":7950698.129701212,"high":7961971.304396141,"low":7940451.380030258,"close":7948222.958635086},{"time":1788792960,"open":7948222.958635086,"high":7960667.033589337,"low":7942057.73418839,"close":7946043.0078492565},{"time":1788793020,"open":7946043.0078492565,"high":7959864.405400535,"low":7940710.5326969465,"close":7946247.557233105},{"time":1788793080,"open":7946247.557233105,"high":7957757.506404929,"low":7939115.162315154,"close":7945075.683562245},{"time":1788793140,"open":7945075.683562245,"high":7956152.250027324,"low":7938381.556002664,"close":7944086.876808274},{"time":1788793200,"open":7944092.709599019,"high":7957362.034844009,"low":7936346.145343425,"close":7942444.001096338},{"time":1788793260,"open":7942444.001096338,"high":7955857.105885041,"low":7934056.58927564,"close":7940231.52070203},{"time":1788793320,"open":7940231.52070203,"high":7956559.406065892,"low":7934036.497617384,"close":7940741.136380265},{"time":1788793380,"open":7940741.136380265,"high":7952144.947786252,"low":7931781.50947533,"close":7938717.75037446},{"time":1788793440,"open":7938717.75037446,"high":7950339.03303549,"low":7930838.052563175,"close":7937258.5324776545},{"time":1788793500,"open":7933752.167287602,"high":7945422.909535326,"low":7924980.359235505,"close":7931686.1398937125},{"time":1788793560,"open":7931686.1398937125,"high":7940910.117111729,"low":7919225.174850616,"close":7927187.443719435},{"time":1788793620,"open":7927187.443719435,"high":7942715.234081168,"low":7920652.374110911,"close":7929152.530005987},{"time":1788793680,"open":7929152.530005987,"high":7940007.55862701,"low":7922093.677085138,"close":7927607.3186765835},{"time":1788793740,"open":7927607.3186765835,"high":7943918.645394127,"low":7924192.909083736,"close":7930200.645050311},{"time":1788793800,"open":7930210.905416997,"high":7945132.336379607,"low":7924354.277440897,"close":7930685.971812389},{"time":1788793860,"open":7930685.971812389,"high":7943226.932668815,"low":7923253.873307978,"close":7929557.553332714},{"time":1788793920,"open":7929557.553332714,"high":7940017.831682218,"low":7921934.817369065,"close":7927649.293957114},{"time":1788793980,"open":7927649.293957114,"high":7940920.391334699,"low":7922992.43701629,"close":7928960.686361748},{"time":1788794040,"open":7928960.686361748,"high":7940619.538117205,"low":7920552.665995548,"close":7927143.046266289},{"time":1788794100,"open":7909037.513233203,"high":7922583.2802386265,"low":7899448.018629487,"close":7907341.4723544195},{"time":1788794160,"open":7907341.4723544195,"high":7919081.342742626,"low":7899680.538645015,"close":7905922.779244914},{"time":1788794220,"open":7905922.779244914,"high":7919281.453456683,"low":7897379.587621646,"close":7904510.5487255035},{"time":1788794280,"open":7904510.5487255035,"high":7924179.513422682,"low":7869551.041134857,"close":7897759.699718404},{"time":1788794340,"open":7897759.699718404,"high":7932688.871298515,"low":7897759.699718404,"close":7912221.551983269},{"time":1788794400,"open":7912226.180737403,"high":7934894.731168672,"low":7904640.043673656,"close":7914672.446738135},{"time":1788794460,"open":7914672.446738135,"high":7929891.960390558,"low":7904398.447117034,"close":7913597.283454242},{"time":1788794520,"open":7913597.283454242,"high":7925789.688352503,"low":7904945.599890587,"close":7911869.865005099},{"time":1788794580,"open":7911869.865005099,"high":7925289.411274691,"low":7906190.410354011,"close":7911765.126962316},{"time":1788794640,"open":7911765.126962316,"high":7927790.796663749,"low":7907090.909239312,"close":7913784.021800192},{"time":1788794700,"open":7912211.949135686,"high":7926816.154791722,"low":7904595.052065397,"close":7911464.199227149},{"time":1788794760,"open":7911464.199227149,"high":7926416.012633479,"low":7903761.253411088,"close":7911203.9507406745},{"time":1788794820,"open":7911203.9507406745,"high":7921714.342274125,"low":7903406.15284791,"close":7910321.455207039},{"time":1788794880,"open":7910321.455207039,"high":7923214.875367535,"low":7901621.706777804,"close":7908986.023046362},{"time":1788794940,"open":7908986.023046362,"high":7919513.560403788,"low":7899585.633120868,"close":7905309.442332984},{"time":1788795000,"open":7905274.0105330935,"high":7919077.924575881,"low":7893695.958416328,"close":7902092.933388138},{"time":1788795060,"open":7902092.933388138,"high":7914776.41565433,"low":7886774.262002681,"close":7895933.062097761},{"time":1788795120,"open":7895933.062097761,"high":7910975.082188773,"low":7887096.863822623,"close":7892797.203822715},{"time":1788795180,"open":7892797.203822715,"high":7907073.713632016,"low":7882126.9323087195,"close":7892906.338269122},{"time":1788795240,"open":7892906.338269122,"high":7905073.01180804,"low":7876723.734919766,"close":7886963.707493102},{"time":1788795300,"open":7895678.252141791,"high":7917412.808402407,"low":7889054.3717704825,"close":7898002.179469063},{"time":1788795360,"open":7898002.179469063,"high":7916611.643418442,"low":7888026.283071375,"close":7896864.60726523},{"time":1788795420,"open":7896864.60726523,"high":7910202.32354673,"low":7883147.1589781735,"close":7894527.043179063},{"time":1788795480,"open":7894527.043179063,"high":7908399.7023328105,"low":7880987.505968244,"close":7891938.171464665},{"time":1788795540,"open":7891938.171464665,"high":7909301.01293977,"low":7882591.396794243,"close":7889738.128255116},{"time":1788795600,"open":7889715.5301636,"high":7907075.161420086,"low":7877969.831134792,"close":7888286.958032316},{"time":1788795660,"open":7888286.958032316,"high":7910156.416820207,"low":7874883.893509339,"close":7884822.744235207},{"time":1788795720,"open":7884822.744235207,"high":7910163.44904262,"low":7873889.775164996,"close":7883457.590577127},{"time":1788795780,"open":7883457.590577127,"high":7908677.486798559,"low":7880512.763470286,"close":7887775.088849877},{"time":1788795840,"open":7887775.088849877,"high":7907676.033437015,"low":7881422.583752399,"close":7887214.881797957},{"time":1788795900,"open":7876267.530103825,"high":7892199.996822614,"low":7866682.54678431,"close":7872895.551516206},{"time":1788795960,"open":7872895.551516206,"high":7891999.984151154,"low":7865342.12672715,"close":7872954.772155042},{"time":1788796020,"open":7872954.772155042,"high":7895500.205901712,"low":7868513.67659994,"close":7875884.809781944},{"time":1788796080,"open":7875884.809781944,"high":7898400.389637888,"low":7873137.643732873,"close":7881629.498176624},{"time":1788796140,"open":7881629.498176624,"high":7899000.42765227,"low":7877866.536696072,"close":7883439.885620164},{"time":1788796200,"open":7883436.406798148,"high":7900897.061504047,"low":7877562.675059039,"close":7884067.13157488},{"time":1788796260,"open":7884067.13157488,"high":7899796.992296456,"low":7876024.391044213,"close":7883241.18183538},{"time":1788796320,"open":7883241.18183538,"high":7899796.992296456,"low":7877192.840002785,"close":7882938.752810379},{"time":1788796380,"open":7882938.752810379,"high":7896096.759507285,"low":7877320.863967555,"close":7883277.465997624},{"time":1788796440,"open":7883277.465997624,"high":7894996.690299694,"low":7877195.003615429,"close":7882049.367347435},{"time":1788796500,"open":7877983.917807862,"high":7895322.569943972,"low":7868925.1957272235,"close":7878214.005230878},{"time":1788796560,"open":7878214.005230878,"high":7888725.559099218,"low":7865761.522424241,"close":7872558.01162334},{"time":1788796620,"open":7872558.01162334,"high":7889825.0609066775,"low":7864988.882946334,"close":7871840.542783201},{"time":1788796680,"open":7871840.542783201,"high":7895422.524653741,"low":7869834.518858161,"close":7879667.624166859},{"time":1788796740,"open":7879667.624166859,"high":7894223.068136513,"low":7871175.736536168,"close":7876704.2382540805},{"time":1788796800,"open":7876706.750751915,"high":7899223.323305095,"low":7872079.664491648,"close":7880955.348976225},{"time":1788796860,"open":7880955.348976225,"high":7898323.730630224,"low":7877244.595576532,"close":7882684.517148192},{"time":1788796920,"open":7882684.517148192,"high":7901122.463396491,"low":7877741.53566297,"close":7883991.038617289},{"time":1788796980,"open":7883991.038617289,"high":7902521.829779624,"low":7881259.882028251,"close":7886291.387068004},{"time":1788797040,"open":7886291.387068004,"high":7901522.2823631,"low":7876638.785441349,"close":7884408.653043035},{"time":1788797100,"open":7879211.593205542,"high":7894316.164847709,"low":7869583.375423097,"close":7874040.972598763},{"time":1788797160,"open":7874040.972598763,"high":7892218.498875346,"low":7872765.702172767,"close":7876833.37823279},{"time":1788797220,"open":7876833.37823279,"high":7890720.166037944,"low":7869259.073704072,"close":7872498.256653912},{"time":1788797280,"open":7872498.256653912,"high":7893117.498577788,"low":7872498.256653912,"close":7875708.883355167},{"time":1788797340,"open":7875708.883355167,"high":7895514.831117631,"low":7874196.473992666,"close":7879031.985483056},{"time":1788797400,"open":7879044.579950521,"high":7894328.783746615,"low":7875637.151681128,"close":7878546.558828932},{"time":1788797460,"open":7878546.558828932,"high":7892231.114421177,"low":7876523.430712214,"close":7878219.534752943},{"time":1788797520,"open":7878219.534752943,"high":7893529.671622639,"low":7876542.560143309,"close":7879469.249098428},{"time":1788797580,"open":7879469.249098428,"high":7893729.449653633,"low":7878099.446783823,"close":7880762.317620028},{"time":1788797640,"open":7880762.317620028,"high":7893729.449653633,"low":7878465.086245312,"close":7882234.45619348},{"time":1788797700,"open":7887106.477844183,"high":7896609.561236945,"low":7880454.403728767,"close":7883691.123579362},{"time":1788797760,"open":7883691.123579362,"high":7894710.496852875,"low":7875580.92145986,"close":7879579.739895364},{"time":1788797820,"open":7879579.739895364,"high":7896309.7089657765,"low":7877557.939643424,"close":7880086.084652869},{"time":1788797880,"open":7880086.084652869,"high":7897109.315022227,"low":7878637.949010081,"close":7884262.768529687},{"time":1788797940,"open":7884262.768529687,"high":7897209.265779283,"low":7880950.227747946,"close":7883618.30719179},{"time":1788798000,"open":7883621.441853452,"high":7896712.65186095,"low":7880530.617859276,"close":7882786.738934186},{"time":1788798060,"open":7882786.738934186,"high":7895513.242299369,"low":7878838.168612862,"close":7881513.797773562},{"time":1788798120,"open":7881513.797773562,"high":7894113.931144189,"low":7876107.344904352,"close":7879128.249651657},{"time":1788798180,"open":7879128.249651657,"high":7896812.602657748,"low":7876785.461503237,"close":7880817.9991437495},{"time":1788798240,"open":7880817.9991437495,"high":7892714.6199890105,"low":7875432.703530093,"close":7878388.454986146},{"time":1788798300,"open":7861799.094676702,"high":7874997.949711871,"low":7857878.003044649,"close":7860384.402377251},{"time":1788798360,"open":7860384.402377251,"high":7878389.121015654,"low":7857354.882302277,"close":7861107.318604955},{"time":1788798420,"open":7861107.318604955,"high":7874698.728714478,"low":7856553.921148722,"close":7858948.032783349},{"time":1788798480,"open":7858948.032783349,"high":7877890.419353333,"low":7857333.113295345,"close":7861355.328560445},{"time":1788798540,"open":7861355.328560445,"high":7876294.574033906,"low":7857766.439057522,"close":7860613.486871696},{"time":1788798600,"open":7860606.569343575,"high":7877384.785397646,"low":7859109.206558471,"close":7861999.089757022},{"time":1788798660,"open":7861999.089757022,"high":7877185.304908265,"low":7859987.005842834,"close":7862589.00617729},{"time":1788798720,"open":7862589.00617729,"high":7887159.329377298,"low":7862589.00617729,"close":7870278.14569995},{"time":1788798780,"open":7870278.14569995,"high":7883568.680568446,"low":7866308.401547896,"close":7869245.933451419},{"time":1788798840,"open":7869245.933451419,"high":7887358.809866679,"low":7866187.349540422,"close":7870852.400609953},{"time":1788798900,"open":7902521.343209207,"high":7923532.321816373,"low":7899828.374772055,"close":7904246.980180171},{"time":1788798960,"open":7904246.980180171,"high":7919594.874978501,"low":7903080.770082444,"close":7906204.420870369},{"time":1788799020,"open":7906204.420870369,"high":7926805.067065377,"low":7905079.942910436,"close":7909975.021329728},{"time":1788799080,"open":7909975.021329728,"high":7925202.802157182,"low":7907617.85231592,"close":7910527.387085077},{"time":1788799140,"open":7910527.387085077,"high":7926704.925508615,"low":7909274.976643224,"close":7911939.53483449},{"time":1788799200,"open":7911921.291448841,"high":7922781.136368504,"low":7908341.461163628,"close":7910764.531737493},{"time":1788799260,"open":7910764.531737493,"high":7926185.941447584,"low":7908411.660315376,"close":7911524.160071828},{"time":1788799320,"open":7911524.160071828,"high":7925685.234818308,"low":7901883.566600926,"close":7912062.784906204},{"time":1788799380,"open":7912062.784906204,"high":7924984.24553732,"low":7908702.901053362,"close":7911949.057961566},{"time":1788799440,"open":7911949.057961566,"high":7922180.288413372,"low":7907470.083644487,"close":7910647.76811038},{"time":1788799500,"open":7915225.66882616,"high":7930171.638455147,"low":7912141.1415263815,"close":7915413.101602123},{"time":1788799560,"open":7915413.101602123,"high":7927366.058678073,"low":7911521.116703521,"close":7914372.958062758},{"time":1788799620,"open":7914372.958062758,"high":7925061.475289762,"low":7910569.403778088,"close":7912653.526423938},{"time":1788799680,"open":7912653.526423938,"high":7925362.07312302,"low":7909622.923029588,"close":7912211.379847394},{"time":1788799740,"open":7912211.379847394,"high":7923157.689012462,"low":7911274.385321537,"close":7912727.080148758},{"time":1788799800,"open":7912731.183760805,"high":7927169.771222593,"low":7910067.600042288,"close":7912275.124683644},{"time":1788799860,"open":7912275.124683644,"high":7927069.571892877,"low":7909791.196066005,"close":7912213.45309968},{"time":1788799920,"open":7912213.45309968,"high":7927570.568541462,"low":7912213.45309968,"close":7915096.899849795},{"time":1788799980,"open":7915096.899849795,"high":7928271.963849479,"low":7912847.872270598,"close":7915427.093196401},{"time":1788800040,"open":7915427.093196401,"high":7929273.957146648,"low":7912542.093907617,"close":7914405.365767819},{"time":1788800100,"open":7933873.559011332,"high":7947372.483527497,"low":7931503.594898782,"close":7934122.873192561},{"time":1788800160,"open":7934122.873192561,"high":7946066.68807135,"low":7931179.3241998525,"close":7933338.781602003},{"time":1788800220,"open":7933338.781602003,"high":7947774.266744774,"low":7930854.552014087,"close":7934424.188906271},{"time":1788800280,"open":7934424.188906271,"high":7948979.616396602,"low":7929569.892850617,"close":7933433.318981462},{"time":1788800340,"open":7933433.318981462,"high":7948577.833179326,"low":7930361.056183715,"close":7934530.448077287},{"time":1788800400,"open":7934488.584145574,"high":7948937.676228621,"low":7933712.056033167,"close":7935530.389620213},{"time":1788800460,"open":7935530.389620213,"high":7947832.778210772,"low":7932193.336207177,"close":7935424.812105829},{"time":1788800520,"open":7935424.812105829,"high":7947531.442387722,"low":7932557.47171175,"close":7935045.435603308},{"time":1788800580,"open":7935045.435603308,"high":7950343.91006952,"low":7933306.698554339,"close":7935418.067549299},{"time":1788800640,"open":7935418.067549299,"high":7947430.997113373,"low":7933654.463668897,"close":7935675.123197227},{"time":1788800700,"open":7974914.977794362,"high":7992886.440417449,"low":7973155.415623926,"close":7977101.587171145},{"time":1788800760,"open":7977101.587171145,"high":7993088.3243177915,"low":7973474.028038134,"close":7978394.423742405},{"time":1788800820,"open":7978394.423742405,"high":7993794.917968991,"low":7976202.324875144,"close":7980198.891778735},{"time":1788800880,"open":7980198.891778735,"high":7996015.640872761,"low":7977928.661053746,"close":7980037.094832933},{"time":1788800940,"open":7980037.094832933,"high":7994905.279420876,"low":7978416.227634069,"close":7981657.682410469},{"time":1788801000,"open":7982353.60081737,"high":7997621.36790731,"low":7979625.206481933,"close":7982731.3048624},{"time":1788801060,"open":7982731.3048624,"high":8004409.747048164,"low":7982000.8958005505,"close":7983968.543503978},{"time":1788801120,"open":7983968.543503978,"high":7997520.417156039,"low":7981956.839832657,"close":7984581.318835823},{"time":1788801180,"open":7984581.318835823,"high":7999539.432181451,"low":7981956.839832657,"close":7985500.137148697},{"time":1788801240,"open":7985500.137148697,"high":8003981.265237355,"low":7985500.137148697,"close":7988393.985871784},{"time":1788801300,"open":7985067.567075181,"high":7996712.915922726,"low":7979832.709760975,"close":7983281.323303217},{"time":1788801360,"open":7983281.323303217,"high":7997419.27692581,"low":7980898.993697332,"close":7983604.5706464555},{"time":1788801420,"open":7983604.5706464555,"high":7996914.733352178,"low":7981959.406225308,"close":7984475.278835055},{"time":1788801480,"open":7984475.278835055,"high":7997419.27692581,"low":7982815.150448336,"close":7984681.28291153},{"time":1788801540,"open":7984681.28291153,"high":7996410.189778546,"low":7981760.747631156,"close":7983776.870224511},{"time":1788801600,"open":7983705.059196769,"high":7997851.882225278,"low":7983031.1546346415,"close":7985336.613658391},{"time":1788801660,"open":7985336.613658391,"high":7999466.407138734,"low":7978708.015523454,"close":7983490.496921302},{"time":1788801720,"open":7983490.496921302,"high":7996943.711961459,"low":7979322.815326051,"close":7982584.201366427},{"time":1788801780,"open":7982584.201366427,"high":7996035.54169764,"low":7979928.822973243,"close":7983205.138531218},{"time":1788801840,"open":7983205.138531218,"high":7993613.7543274565,"low":7978066.412779443,"close":7980719.62019332},{"time":1788801900,"open":7996802.0064117415,"high":8011542.124958556,"low":7993391.295945541,"close":7996460.715761464},{"time":1788801960,"open":7996460.715761464,"high":8009519.901919506,"low":7994154.350767558,"close":7996263.957142485},{"time":1788802020,"open":7996263.957142485,"high":8009823.235375363,"low":7994096.575230278,"close":7997111.925634327},{"time":1788802080,"open":7997111.925634327,"high":8013463.236845654,"low":7994708.217425132,"close":7999272.071579748},{"time":1788802140,"open":7999272.071579748,"high":8013766.570301512,"low":7996074.666865894,"close":7999439.679544128},{"time":1788802200,"open":7999445.4511482725,"high":8010334.570595777,"low":7996371.220256995,"close":7998569.570650751},{"time":1788802260,"open":7998569.570650751,"high":8009121.2358969245,"low":7996379.218941797,"close":7998516.921563495},{"time":1788802320,"open":7998516.921563495,"high":8009829.014471254,"low":7995183.746881201,"close":7997850.37686152},{"time":1788802380,"open":7997850.37686152,"high":8010435.68182068,"low":7994619.665502522,"close":7997733.994653703},{"time":1788802440,"open":7997733.994653703,"high":8007705.678748264,"low":7992556.784589337,"close":7995412.58180692},{"time":1788802500,"open":7971099.615232208,"high":7982448.096696722,"low":7969052.200805078,"close":7970723.159074744},{"time":1788802560,"open":7970723.159074744,"high":7986581.05083074,"low":7966936.625023733,"close":7970902.005698534},{"time":1788802620,"open":7970902.005698534,"high":7985976.228274542,"low":7970902.005698534,"close":7973602.827648128},{"time":1788802680,"open":7973602.827648128,"high":7989403.556092995,"low":7971706.145963117,"close":7974684.847810703},{"time":1788802740,"open":7974684.847810703,"high":7989605.163611728,"low":7972252.7007116,"close":7975936.963933667},{"time":1788802800,"open":7975385.84725566,"high":7989960.273643145,"low":7971758.529968547,"close":7974979.062798112},{"time":1788802860,"open":7974979.062798112,"high":7990565.054407664,"low":7973781.648394303,"close":7976067.06798911},{"time":1788802920,"open":7976067.06798911,"high":7991673.8191426145,"low":7973716.146700018,"close":7977703.144062137},{"time":1788802980,"open":7977703.144062137,"high":7990766.647995837,"low":7974051.684179309,"close":7977500.738617137},{"time":1788803040,"open":7977500.738617137,"high":7988952.305702281,"low":7974685.807205717,"close":7975837.008595278},{"time":1788803100,"open":7975409.340066613,"high":7990338.178932142,"low":7973979.008431021,"close":7976628.42383536},{"time":1788803160,"open":7976628.42383536,"high":7989733.430596283,"low":7974758.040609104,"close":7977484.740866655},{"time":1788803220,"open":7977484.740866655,"high":7991446.884214551,"low":7974899.889440441,"close":7977540.86643559},{"time":1788803280,"open":7977540.86643559,"high":7988322.351145945,"low":7973746.743329343,"close":7976409.648099009},{"time":1788803340,"open":7976409.648099009,"high":7991144.510046622,"low":7973704.637167746,"close":7976269.2226762455},{"time":1788803400,"open":7977869.215056365,"high":7995267.776507961,"low":7977869.215056365,"close":7981415.553906731},{"time":1788803460,"open":7981415.553906731,"high":7997788.066694606,"low":7978501.563838073,"close":7982877.442756015},{"time":1788803520,"open":7982877.442756015,"high":7997183.1970498115,"low":7979571.40922553,"close":7983406.612226205},{"time":1788803580,"open":7983406.612226205,"high":7995166.964900495,"low":7979574.133166169,"close":7981573.13122591},{"time":1788803640,"open":7981573.13122591,"high":7995872.646152755,"low":7978003.669359354,"close":7982440.496746337},{"time":1788803700,"open":7980502.004719837,"high":7990907.278424674,"low":7975262.440718197,"close":7977473.206387754},{"time":1788803760,"open":7977473.206387754,"high":7991310.426928346,"low":7976834.630015488,"close":7978736.454076309},{"time":1788803820,"open":7978736.454076309,"high":7990302.555669164,"low":7976182.981617134,"close":7977646.907124068},{"time":1788803880,"open":7977646.907124068,"high":7993124.595194873,"low":7975215.992059187,"close":7977267.865729793},{"time":1788803940,"open":7977267.865729793,"high":7991915.1496838555,"low":7977267.865729793,"close":7978867.248953762},{"time":1788804000,"open":7978584.343708261,"high":7995663.123894406,"low":7976918.770016799,"close":7981384.845839207},{"time":1788804060,"open":7981384.845839207,"high":7993244.318638548,"low":7978433.753700669,"close":7980674.162395689},{"time":1788804120,"open":7980674.162395689,"high":7991127.864039673,"low":7975390.436249618,"close":7979062.2800499},{"time":1788804180,"open":7979062.2800499,"high":7989616.110754761,"low":7974940.68903849,"close":7977265.133634587},{"time":1788804240,"open":7977265.133634587,"high":7989918.461411743,"low":7870774.585618102,"close":7974201.196594401},{"time":1788804300,"open":7927433.938106078,"high":7942958.831511946,"low":7927433.938106078,"close":7930353.169897695},{"time":1788804360,"open":7930353.169897695,"high":7945563.835858974,"low":7927253.656932233,"close":7931182.478938146},{"time":1788804420,"open":7931182.478938146,"high":7948569.610105544,"low":7928698.847373265,"close":7932112.331925662},{"time":1788804480,"open":7932112.331925662,"high":7944361.526160345,"low":7925891.190518462,"close":7930000.134552263},{"time":1788804540,"open":7930000.134552263,"high":7944662.103585003,"low":7926398.733296125,"close":7929343.222461582},{"time":1788804600,"open":7929346.951244216,"high":7944665.839571358,"low":7927252.333472224,"close":7930765.610547472},{"time":1788804660,"open":7930765.610547472,"high":7945266.9947033655,"low":7928178.760708903,"close":7931668.781728127},{"time":1788804720,"open":7931668.781728127,"high":7946268.919923378,"low":7930815.314825892,"close":7933870.720886357},{"time":1788804780,"open":7933870.720886357,"high":7946268.919923378,"low":7927092.448200955,"close":7931850.777756331},{"time":1788804840,"open":7931850.777756331,"high":7943062.759219336,"low":7928225.896904922,"close":7931083.602812478},{"time":1788804900,"open":7939515.145299603,"high":7952810.92423694,"low":7937797.927101487,"close":7938706.965257994},{"time":1788804960,"open":7938706.965257994,"high":7952510.027126642,"low":7937987.922160283,"close":7940294.785843614},{"time":1788805020,"open":7940294.785843614,"high":7952309.429053109,"low":7936452.181576402,"close":7940197.163151612},{"time":1788805080,"open":7940197.163151612,"high":7951807.933869277,"low":7936714.400980091,"close":7939707.721955597},{"time":1788805140,"open":7939707.721955597,"high":7954716.6059355,"low":7936802.418801613,"close":7941236.276263268},{"time":1788805200,"open":7941242.101763767,"high":7952917.057338667,"low":7938682.292493465,"close":7941939.3840633305},{"time":1788805260,"open":7941939.3840633305,"high":7952917.057338667,"low":7938849.799128284,"close":7940892.404269107},{"time":1788805320,"open":7940892.404269107,"high":7952917.057338667,"low":7935810.037074995,"close":7940061.064402141},{"time":1788805380,"open":7940061.064402141,"high":7949306.2893663095,"low":7932406.45598417,"close":7937619.470307397},{"time":1788805440,"open":7937619.470307397,"high":7947701.503600817,"low":7933116.747612811,"close":7936714.310266594},{"time":1788805500,"open":7980194.756402169,"high":7995578.631207393,"low":7977634.516197161,"close":7981376.941390005},{"time":1788805560,"open":7981376.941390005,"high":7993965.05379358,"low":7978178.98311222,"close":7980847.808612632},{"time":1788805620,"open":7980847.808612632,"high":7992754.870733221,"low":7975787.8659075,"close":7979595.648423477},{"time":1788805680,"open":7979595.648423477,"high":7991040.444731045,"low":7976269.595740061,"close":7979313.43962283},{"time":1788805740,"open":7979313.43962283,"high":7991141.293319408,"low":7976831.2189374445,"close":7979453.986995873},{"time":1788805800,"open":7979485.884867627,"high":7991374.935894188,"low":7975578.39862996,"close":7979781.384258275},{"time":1788805860,"open":7979781.384258275,"high":7990366.445979131,"low":7975931.480283682,"close":7978409.3778487025},{"time":1788805920,"open":7978409.3778487025,"high":7990366.445979131,"low":7973910.303975514,"close":7977192.769989755},{"time":1788805980,"open":7977192.769989755,"high":7987744.372199986,"low":7972950.507682799,"close":7976304.016515851},{"time":1788806040,"open":7976304.016515851,"high":7989559.654047087,"low":7971921.730111331,"close":7973327.96790808},{"time":1788806100,"open":7987944.016120977,"high":8007236.472637458,"low":7987944.016120977,"close":7991980.735175502},{"time":1788806160,"open":7991980.735175502,"high":8007539.574216173,"low":7990161.352170115,"close":7993341.675483921},{"time":1788806220,"open":7993341.675483921,"high":8004811.660007737,"low":7988707.758578967,"close":7991790.831184961},{"time":1788806280,"open":7991790.831184961,"high":8002689.94895673,"low":7988126.176809816,"close":7990808.782452916},{"time":1788806340,"open":7990808.782452916,"high":8003195.118254589,"low":7987569.476556186,"close":7991077.758063538},{"time":1788806400,"open":7991076.626020131,"high":8002688.8152683,"low":7988599.131290361,"close":7991434.898172326},{"time":1788806460,"open":7991434.898172326,"high":8002890.882958817,"low":7988424.88055808,"close":7991892.311782466},{"time":1788806520,"open":7991892.311782466,"high":8008548.778293317,"low":7989255.923605303,"close":7993324.454253242},{"time":1788806580,"open":7993324.454253242,"high":8007235.338304951,"low":7989392.027535743,"close":7993797.11610349},{"time":1788806640,"open":7993797.11610349,"high":8008851.879829094,"low":7990610.195574531,"close":7994973.538881966},{"time":1788806700,"open":7997422.2708564,"high":8009788.890661893,"low":7994981.661521305,"close":7998586.896487187},{"time":1788806760,"open":7998586.896487187,"high":8009384.631500682,"low":7994470.308753448,"close":7998058.029080395},{"time":1788806820,"open":7998058.029080395,"high":8009889.955452196,"low":7993776.675518824,"close":7998172.797609372},{"time":1788806880,"open":7998172.797609372,"high":8012416.575209768,"low":7993956.022819406,"close":7998608.555092518},{"time":1788806940,"open":7998608.555092518,"high":8017368.749934607,"low":7995188.782655055,"close":8001974.881771258},{"time":1788807000,"open":8001974.142254774,"high":8017266.944214509,"low":8000195.435264815,"close":8004239.280950282},{"time":1788807060,"open":8004239.280950282,"high":8016862.685090658,"low":7998685.820911199,"close":8002011.1316311555},{"time":1788807120,"open":8002011.1316311555,"high":8023639.979038661,"low":8001403.726716999,"close":8004858.296112705},{"time":1788807180,"open":8004858.296112705,"high":8017671.20333836,"low":8000578.588383304,"close":8005037.17174362},{"time":1788807240,"open":8005037.17174362,"high":8016256.296404881,"low":8002636.237638772,"close":8004978.578802488},{"time":1788807300,"open":7945460.588908537,"high":7956654.455308123,"low":7942759.519375902,"close":7946346.320987723},{"time":1788807360,"open":7946346.320987723,"high":7955952.261844002,"low":7937437.25158377,"close":7944670.825037321},{"time":1788807420,"open":7944670.825037321,"high":7953645.054747604,"low":7936569.365852062,"close":7940182.153073246},{"time":1788807480,"open":7940182.153073246,"high":7956654.455308123,"low":7938626.953117036,"close":7943713.428693666},{"time":1788807540,"open":7943713.428693666,"high":7954848.814971811,"low":7939465.779548862,"close":7942369.49949117},{"time":1788807600,"open":7942384.213404405,"high":7954763.238466181,"low":7939652.37294843,"close":7943492.227106142},{"time":1788807660,"open":7943492.227106142,"high":7952756.967709054,"low":7938527.441376303,"close":7942647.327407774},{"time":1788807720,"open":7942647.327407774,"high":7954061.043701187,"low":7938171.586978717,"close":7941137.973200941},{"time":1788807780,"open":7941137.973200941,"high":7951753.832330491,"low":7930004.8541878695,"close":7938805.639907159},{"time":1788807840,"open":7938805.639907159,"high":7954863.5520040365,"low":7936854.892990926,"close":7940531.515038534},{"time":1788807900,"open":7958311.702004946,"high":7971972.063716924,"low":7955944.4199546315,"close":7959337.545775585},{"time":1788807960,"open":7959337.545775585,"high":7971569.911089896,"low":7956703.0464555565,"close":7959662.493298636},{"time":1788808020,"open":7959662.493298636,"high":7970665.067679086,"low":7955851.301793955,"close":7959622.697188505},{"time":1788808080,"open":7959622.697188505,"high":7970564.529522329,"low":7955207.48833922,"close":7958183.7570465},{"time":1788808140,"open":7958183.7570465,"high":7970061.838738545,"low":7953527.479751203,"close":7957180.80950478},{"time":1788808200,"open":7951437.256860309,"high":7965514.575521553,"low":7948418.230879124,"close":7952161.830962836},{"time":1788808260,"open":7952161.830962836,"high":7962802.004657351,"low":7949018.727399406,"close":7951740.276031526},{"time":1788808320,"open":7951740.276031526,"high":7962601.073482225,"low":7949712.128396705,"close":7951731.680581954},{"time":1788808380,"open":7951731.680581954,"high":7963203.867007603,"low":7949176.624390091,"close":7951768.413703581},{"time":1788808440,"open":7951768.413703581,"high":7962902.470244914,"low":7949881.159054012,"close":7952220.440661299},{"time":1788808500,"open":7980871.160612259,"high":7991692.503580958,"low":7978548.278723506,"close":7981266.085106355},{"time":1788808560,"open":7981266.085106355,"high":7994515.675003224,"low":7979314.0339985285,"close":7981888.686720736},{"time":1788808620,"open":7981888.686720736,"high":7993910.709698453,"low":7978533.675532908,"close":7981575.120930581},{"time":1788808680,"open":7981575.120930581,"high":7993910.709698453,"low":7979772.931961434,"close":7982579.0649419045},{"time":1788808740,"open":7982579.0649419045,"high":7994011.5372492485,"low":7979477.2096429765,"close":7982069.686189217},{"time":1788808800,"open":7982708.269263984,"high":7994852.746932722,"low":7979856.1065308135,"close":7982583.589269445},{"time":1788808860,"open":7982583.589269445,"high":7997474.472980451,"low":7980362.80108376,"close":7983605.517034624},{"time":1788808920,"open":7983605.517034624,"high":7999793.692176519,"low":7982943.8101103585,"close":7986695.960490483},{"time":1788808980,"open":7986695.960490483,"high":7999390.349707638,"low":7984737.827998577,"close":7988178.688666476},{"time":1788809040,"open":7988178.688666476,"high":8002415.418224248,"low":7985033.119121095,"close":7988284.088575165},{"time":1788809100,"open":7988717.132941426,"high":8001437.453479802,"low":7984935.452038958,"close":7988826.296946347},{"time":1788809160,"open":7988826.296946347,"high":7999118.1085590115,"low":7985030.317564714,"close":7987344.517783273},{"time":1788809220,"open":7987344.517783273,"high":8001437.453479802,"low":7985353.359226172,"close":7988258.737510054},{"time":1788809280,"open":7988258.737510054,"high":8000630.724811701,"low":7985315.609160303,"close":7988451.286493069},{"time":1788809340,"open":7988451.286493069,"high":8000630.724811701,"low":7984806.217929632,"close":7988244.708061137},{"time":1788809400,"open":7988243.590860231,"high":8003049.7915443685,"low":7986568.684169033,"close":7989373.725709173},{"time":1788809460,"open":7989373.725709173,"high":8004259.884377282,"low":7986739.579854614,"close":7989884.303129593},{"time":1788809520,"open":7989884.303129593,"high":8016764.176984057,"low":7988034.462042349,"close":7997564.7848383},{"time":1788809580,"open":7997564.7848383,"high":8011621.2824441735,"low":7994237.126091181,"close":7997523.790996246},{"time":1788809640,"open":7997523.790996246,"high":8020553.482838196,"low":7994796.9843010055,"close":7999321.950531505},{"time":1788809700,"open":7999149.261449037,"high":8019817.955918007,"low":7997020.706408391,"close":8003199.81657419},{"time":1788809760,"open":8003199.81657419,"high":8018708.728100991,"low":8000295.408184144,"close":8004718.652824974},{"time":1788809820,"open":8004718.652824974,"high":8016691.950251871,"low":7999504.452415284,"close":8003532.854281013},{"time":1788809880,"open":8003532.854281013,"high":8014170.977940471,"low":7999572.776273162,"close":8002575.617230033},{"time":1788809940,"open":8002575.617230033,"high":8015381.044649943,"low":7999315.623016734,"close":8002073.672825501},{"time":1788810000,"open":8002287.341365408,"high":8011863.929872829,"low":7998838.291439559,"close":8000905.962930327},{"time":1788810060,"open":8000905.962930327,"high":8012872.345723033,"low":7996140.586566439,"close":8000064.923590677},{"time":1788810120,"open":8000064.923590677,"high":8011863.929872829,"low":7996957.473117731,"close":7999323.488611369},{"time":1788810180,"open":7999323.488611369,"high":8010855.514022624,"low":7997653.855565194,"close":8000052.717380506},{"time":1788810240,"open":8000052.717380506,"high":8010855.514022624,"low":7997852.1922509605,"close":7999681.425770929},{"time":1788810300,"open":7995090.023150226,"high":8007870.237369085,"low":7992790.787173284,"close":7995393.6483758995},{"time":1788810360,"open":7995393.6483758995,"high":8009785.127805427,"low":7991806.450032696,"close":7995965.823498128},{"time":1788810420,"open":7995965.823498128,"high":8006257.69805427,"low":7992785.7029757,"close":7994922.66370805},{"time":1788810480,"open":7994922.66370805,"high":8006257.69805427,"low":7992779.737378203,"close":7994857.695948155},{"time":1788810540,"open":7994857.695948155,"high":8009885.911512602,"low":7992029.697807401,"close":7995630.355590107},{"time":1788810600,"open":7995284.116391474,"high":8010546.848426591,"low":7994231.754521466,"close":7997256.537110579},{"time":1788810660,"open":7997256.537110579,"high":8009942.17236929,"low":7994539.141788768,"close":7997399.13431763},{"time":1788810720,"open":7997399.13431763,"high":8010748.407112357,"low":7995053.5961216595,"close":7997751.821503136},{"time":1788810780,"open":7997751.821503136,"high":8010949.965798124,"low":7995202.578728914,"close":7997855.337144865},{"time":1788810840,"open":7997855.337144865,"high":8010748.407112357,"low":7993995.008828547,"close":7997009.744215425},{"time":1788810900,"open":7999700.966243501,"high":8010117.415078337,"low":7995560.444609582,"close":8000010.108486936},{"time":1788810960,"open":8000010.108486936,"high":8010520.6681103725,"low":7995901.106366343,"close":7997983.940890953},{"time":1788811020,"open":7997983.940890953,"high":8010823.107884399,"low":7996457.005942423,"close":7998894.059754498},{"time":1788811080,"open":7998894.059754498,"high":8009109.282498251,"low":7995229.673619514,"close":7997585.011856863},{"time":1788811140,"open":7997585.011856863,"high":8012738.559786563,"low":7995252.824605073,"close":7998516.507246066},{"time":1788811200,"open":7998517.502758106,"high":8014352.569397607,"low":7996948.900623699,"close":7999938.666648278},{"time":1788811260,"open":7999938.666648278,"high":8011630.611092593,"low":7996247.449308437,"close":7999751.972196974},{"time":1788811320,"open":7999751.972196974,"high":8010017.598763695,"low":7995618.511066216,"close":7998384.5117645785},{"time":1788811380,"open":7998384.5117645785,"high":8010219.225304807,"low":7994157.999499128,"close":7997444.151326041},{"time":1788811440,"open":7997444.151326041,"high":8008606.21297591,"low":7993314.766986235,"close":7996399.452897006},{"time":1788811500,"open":7984684.547860143,"high":7993551.460725036,"low":7976299.977124813,"close":7980878.897114316},{"time":1788811560,"open":7980878.897114316,"high":7990833.4901501555,"low":7975016.801644539,"close":7977874.571603423},{"time":1788811620,"open":7977874.571603423,"high":7986404.204768868,"low":7972554.623954257,"close":7975076.278900457},{"time":1788811680,"open":7975076.278900457,"high":7990833.4901501555,"low":7970972.239340239,"close":7975330.481737832},{"time":1788811740,"open":7975330.481737832,"high":7989222.840920596,"low":7973998.179078189,"close":7977144.431600023},{"time":1788811800,"open":7978486.372838474,"high":7989157.258872489,"low":7973553.415071931,"close":7976028.360455676},{"time":1788811860,"open":7976028.360455676,"high":7988754.528827934,"low":7975521.510555086,"close":7977542.8521403195},{"time":1788811920,"open":7977542.8521403195,"high":7987344.9736719895,"low":7971721.140241714,"close":7975589.88211586},{"time":1788811980,"open":7975589.88211586,"high":7988452.481294517,"low":7973409.3402861655,"close":7975559.145587064},{"time":1788812040,"open":7975559.145587064,"high":7989056.576361351,"low":7972430.397732952,"close":7974483.340579209},{"time":1788812100,"open":7971947.371840962,"high":7985207.516772703,"low":7970199.428557009,"close":7973194.032628106},{"time":1788812160,"open":7973194.032628106,"high":7985610.118744912,"low":7970143.781364961,"close":7972600.14361884},{"time":1788812220,"open":7972600.14361884,"high":7985610.118744912,"low":7971914.167615515,"close":7973585.74489182},{"time":1788812280,"open":7973585.74489182,"high":7986817.924661535,"low":7972312.450668335,"close":7974018.063537309},{"time":1788812340,"open":7974018.063537309,"high":7987623.128605951,"low":7974018.063537309,"close":7975879.05686777},{"time":1788812400,"open":7978425.695096666,"high":7988965.325068699,"low":7973829.595714465,"close":7976419.600151118},{"time":1788812460,"open":7976419.600151118,"high":7988159.864028716,"low":7972828.722723951,"close":7975173.818228819},{"time":1788812520,"open":7975173.818228819,"high":7984938.0198687855,"low":7969815.080210511,"close":7973062.901269463},{"time":1788812580,"open":7973062.901269463,"high":7983025.0498988265,"low":7968810.306980736,"close":7970655.313020277},{"time":1788812640,"open":7970655.313020277,"high":7986146.21142876,"low":7969034.859906552,"close":7972304.787911066},{"time":1788812700,"open":7975610.207541264,"high":7988450.1261473,"low":7974012.632531686,"close":7976660.490054227},{"time":1788812760,"open":7976660.490054227,"high":7987442.882404247,"low":7974281.118408517,"close":7974532.638036301},{"time":1788812820,"open":7974532.638036301,"high":7988953.748018826,"low":7974462.644740712,"close":7975886.111276981},{"time":1788812880,"open":7975886.111276981,"high":7988450.1261473,"low":7975435.722899468,"close":7976884.55360408},{"time":1788812940,"open":7976884.55360408,"high":7988147.953024385,"low":7975547.073123376,"close":7976863.229594745},{"time":1788813000,"open":7976863.212064642,"high":7990464.596073412,"low":7975657.151750634,"close":7977130.385420792},{"time":1788813060,"open":7977130.385420792,"high":7989558.076706657,"low":7975909.168902901,"close":7977787.264028658},{"time":1788813120,"open":7977787.264028658,"high":7992378.3591810055,"low":7975411.51278887,"close":7977731.630667154},{"time":1788813180,"open":7977731.630667154,"high":7990363.871699328,"low":7977588.181243993,"close":7978874.633011795},{"time":1788813240,"open":7978874.633011795,"high":7990363.871699328,"low":7976331.302446386,"close":7979449.252461405},{"time":1788813300,"open":7985483.914693899,"high":7996608.389490226,"low":7982461.176151728,"close":7984691.838300442},{"time":1788813360,"open":7984691.838300442,"high":7996608.389490226,"low":7981342.713131071,"close":7984422.4397280505},{"time":1788813420,"open":7984422.4397280505,"high":7995398.782896664,"low":7981240.228530288,"close":7983464.247655591},{"time":1788813480,"open":7983464.247655591,"high":7994491.577951493,"low":7981881.913281439,"close":7983163.497234731},{"time":1788813540,"open":7983163.497234731,"high":7985067.7345821485,"low":7980514.118484317,"close":7982857.952959168},{"time":1788813600,"open":7982741.972994528,"high":7984921.482786926,"low":7981432.978150169,"close":7983328.908175971},{"time":1788813660,"open":7983328.908175971,"high":7996895.406090505,"low":7980849.39863228,"close":7983498.08415078},{"time":1788813720,"open":7983498.08415078,"high":7995685.817070866,"low":7980032.6594497925,"close":7983489.339253896},{"time":1788813780,"open":7983489.339253896,"high":7994980.2234760765,"low":7979790.554488642,"close":7982547.13658391},{"time":1788813840,"open":7982547.13658391,"high":7992964.241776678,"low":7976936.264276375,"close":7979785.36771217},{"time":1788813900,"open":7977046.6283177445,"high":7990523.272734664,"low":7972436.046824427,"close":7977040.975551775},{"time":1788813960,"open":7977040.975551775,"high":7991933.975591173,"low":7973103.590285406,"close":7977930.554436191},{"time":1788814020,"open":7977930.554436191,"high":7989616.392326909,"low":7975899.52112164,"close":7978419.396461321},{"time":1788814080,"open":7978419.396461321,"high":7994755.3813041905,"low":7975416.623509145,"close":7979522.052477339},{"time":1788814140,"open":7979522.052477339,"high":7994654.61681444,"low":7976873.766450791,"close":7980667.242719017},{"time":1788814200,"open":7981075.671603418,"high":7994459.143655054,"low":7980069.863045983,"close":7982695.726462196},{"time":1788814260,"open":7982695.726462196,"high":7996978.384820146,"low":7980452.24088603,"close":7984508.353865803},{"time":1788814320,"open":7984508.353865803,"high":7995970.6883541085,"low":7981598.561143786,"close":7984702.175321905},{"time":1788814380,"open":7984702.175321905,"high":7995869.918707505,"low":7979627.058872362,"close":7983833.855764042},{"time":1788814440,"open":7983833.855764042,"high":7992141.441783169,"low":7977188.101845154,"close":7980040.45603254},{"time":1788814500,"open":7981596.386323647,"high":7996320.253152682,"low":7979644.110754812,"close":7982978.874829162},{"time":1788814560,"open":7982978.874829162,"high":7995413.149502704,"low":7982978.874829162,"close":7985148.554716097},{"time":1788814620,"open":7985148.554716097,"high":7996421.042447125,"low":7981756.616486498,"close":7984423.614444679},{"time":1788814680,"open":7984423.614444679,"high":7994203.677969399,"low":7981398.041724655,"close":7983857.024172433},{"time":1788814740,"open":7983857.024172433,"high":7995614.728091588,"low":7981404.9537593145,"close":7984041.200407956},{"time":1788814800,"open":7983335.661904872,"high":7997427.676547968,"low":7981166.516711337,"close":7984104.880516953},{"time":1788814860,"open":7984104.880516953,"high":7996722.213833131,"low":7983575.462429491,"close":7985709.97697706},{"time":1788814920,"open":7985709.97697706,"high":7998233.919650638,"low":7981806.622211912,"close":7985183.321207209},{"time":1788814980,"open":7985183.321207209,"high":7995815.1903426275,"low":7981940.168191586,"close":7984086.491098584},{"time":1788815040,"open":7984086.491098584,"high":7995915.970730461,"low":7981542.276331279,"close":7984280.331511682},{"time":1788815100,"open":7994045.408388271,"high":8004585.338327305,"low":7990642.473350689,"close":7993380.776181116},{"time":1788815160,"open":7993380.776181116,"high":8003273.59092852,"low":7990069.086192006,"close":7992650.731289994},{"time":1788815220,"open":7992650.731289994,"high":8002567.265406096,"low":7989220.329345118,"close":7991992.788360541},{"time":1788815280,"open":7991992.788360541,"high":8000952.80706913,"low":7989281.494700253,"close":7990387.713896772},{"time":1788815340,"open":7990387.713896772,"high":8001659.132591553,"low":7988223.376576676,"close":7990695.233811663},{"time":1788815400,"open":7990962.440337902,"high":8001220.356605637,"low":7987374.9043572685,"close":7990570.559853441},{"time":1788815460,"open":7990570.559853441,"high":8004449.381253606,"low":7989424.369819794,"close":7991405.3399456525},{"time":1788815520,"open":7991405.3399456525,"high":8002733.961909372,"low":7990292.989473998,"close":7991884.70917258},{"time":1788815580,"open":7991884.70917258,"high":8002935.77594987,"low":7987958.176622988,"close":7990110.864911711},{"time":1788815640,"open":7990110.864911711,"high":8007880.219942072,"low":7990110.864911711,"close":7994242.822171756},{"time":1788815700,"open":7981453.345880936,"high":7995471.908395668,"low":7975134.353925636,"close":7982568.128059611},{"time":1788815760,"open":7982568.128059611,"high":7990132.392359921,"low":7977875.333645408,"close":7979906.955772115},{"time":1788815820,"open":7979906.955772115,"high":7991442.084972463,"low":7978043.177143304,"close":7980698.083528392},{"time":1788815880,"open":7980698.083528392,"high":7989628.66443202,"low":7977143.106333653,"close":7979874.326363934},{"time":1788815940,"open":7979874.326363934,"high":7994665.943711027,"low":7977358.94931346,"close":7980972.23188651},{"time":1788816000,"open":7980962.941098516,"high":7992339.491211035,"low":7980094.314990538,"close":7982327.35904352},{"time":1788816060,"open":7982327.35904352,"high":7995563.34619665,"low":7980397.619073465,"close":7983126.667367902},{"time":1788816120,"open":7983126.667367902,"high":7993447.691362341,"low":7981414.665961554,"close":7982628.770303736},{"time":1788816180,"open":7982628.770303736,"high":7992440.236679336,"low":7981143.898161709,"close":7982778.064440115},{"time":1788816240,"open":7982778.064440115,"high":7992440.236679336,"low":7981608.522565699,"close":7982984.311804603},{"time":1788816300,"open":7988442.111731636,"high":8000122.417034333,"low":7985589.81094459,"close":7988179.058398642},{"time":1788816360,"open":7988179.058398642,"high":7997904.501425048,"low":7983820.171558355,"close":7987100.363462126},{"time":1788816420,"open":7987100.363462126,"high":7996795.543620407,"low":7984067.230584757,"close":7986323.501923404},{"time":1788816480,"open":7986323.501923404,"high":7996795.543620407,"low":7983616.924383502,"close":7986144.030368348},{"time":1788816540,"open":7986144.030368348,"high":7996593.914928653,"low":7983857.822970197,"close":7985709.566275253},{"time":1788816600,"open":7985802.612019986,"high":7997695.2426978955,"low":7984287.3666914385,"close":7986308.151446859},{"time":1788816660,"open":7986308.151446859,"high":7996989.534054269,"low":7984032.745167502,"close":7986108.531203944},{"time":1788816720,"open":7986108.531203944,"high":7995981.378849089,"low":7982103.951375895,"close":7985509.622603571},{"time":1788816780,"open":7985509.622603571,"high":7995477.301246499,"low":7981465.554229824,"close":7984085.791262012},{"time":1788816840,"open":7984085.791262012,"high":7993763.437397691,"low":7981219.92018765,"close":7983551.666947492},{"time":1788816900,"open":7979738.687680512,"high":7992464.765208977,"low":7975416.239901285,"close":7978392.412290354},{"time":1788816960,"open":7978392.412290354,"high":7990852.48727964,"low":7976215.29547719,"close":7978797.379168955},{"time":1788817020,"open":7978797.379168955,"high":7991557.858873725,"low":7977780.078290762,"close":7980061.307797356},{"time":1788817080,"open":7980061.307797356,"high":7991054.0220208075,"low":7976094.835708709,"close":7979166.063805262},{"time":1788817140,"open":7979166.063805262,"high":7989643.278832637,"low":7978543.869778705,"close":7980525.524373934},{"time":1788817200,"open":7980439.910301137,"high":7990162.164683102,"low":7973859.791501013,"close":7977381.328540201},{"time":1788817260,"open":7977381.328540201,"high":7988852.202918771,"low":7974410.703622451,"close":7976800.732427063},{"time":1788817320,"open":7976800.732427063,"high":7987743.773733567,"low":7976524.71816273,"close":7978457.450081209},{"time":1788817380,"open":7978457.450081209,"high":7993688.984817839,"low":7974996.732096437,"close":7978564.371814826},{"time":1788817440,"open":7978564.371814826,"high":7991069.061289177,"low":7973099.725665533,"close":7977393.012959966},{"time":1788817500,"open":7979927.908857179,"high":7993305.907959477,"low":7976464.418812574,"close":7979894.888652031},{"time":1788817560,"open":7979894.888652031,"high":8023444.602366537,"low":7978755.122011218,"close":7981372.71498845},{"time":1788817620,"open":7981372.71498845,"high":7995019.47921339,"low":7977655.383355158,"close":7982041.105763268},{"time":1788817680,"open":7982041.105763268,"high":7994313.891050014,"low":7978423.390235971,"close":7981136.627585248},{"time":1788817740,"open":7981136.627585248,"high":7993205.109650423,"low":7977329.458634499,"close":7980377.413894559},{"time":1788817800,"open":7980344.203143404,"high":7991256.685614201,"low":7977782.530988104,"close":7980572.707335902},{"time":1788817860,"open":7980572.707335902,"high":7990248.706718437,"low":7976302.649481152,"close":7978553.828863571},{"time":1788817920,"open":7978553.828863571,"high":7990147.908828861,"low":7976367.429362198,"close":7978501.296833645},{"time":1788817980,"open":7978501.296833645,"high":7995087.005418103,"low":7977012.705270353,"close":7980869.458032623},{"time":1788818040,"open":7980869.458032623,"high":7992667.85606827,"low":7977500.6389960665,"close":7980447.499635063},{"time":1788818100,"open":7969284.070710797,"high":7982292.587838741,"low":7966705.780696569,"close":7969411.008106144},{"time":1788818160,"open":7969411.008106144,"high":7971248.514010368,"low":7967044.513260907,"close":7968774.527303906},{"time":1788818220,"open":7968774.527303906,"high":7980984.048285617,"low":7967492.675476241,"close":7969093.757381371},{"time":1788818280,"open":7969093.757381371,"high":7982795.872282251,"low":7966411.623787693,"close":7969525.497930763},{"time":1788818340,"open":7969525.497930763,"high":7980984.048285617,"low":7957716.201893283,"close":7968708.344937001},{"time":1788818400,"open":7971292.555315267,"high":7980954.311798885,"low":7965417.849806503,"close":7968224.466847976},{"time":1788818460,"open":7968224.466847976,"high":7979242.589768423,"low":7960656.179553792,"close":7966466.552329119},{"time":1788818520,"open":7966466.552329119,"high":7982263.275704534,"low":7957354.576038294,"close":7965970.659787291},{"time":1788818580,"open":7965970.659787291,"high":7983672.9291413855,"low":7965345.356981329,"close":7969249.509681406},{"time":1788818640,"open":7969249.509681406,"high":7985283.961640645,"low":7968543.992101352,"close":7971447.920191552},{"time":1788818700,"open":7972909.842408319,"high":7987050.545307099,"low":7966235.90041003,"close":7971712.490305132},{"time":1788818760,"open":7971712.490305132,"high":7985439.217352833,"low":7966355.291959326,"close":7969374.639763485},{"time":1788818820,"open":7969374.639763485,"high":7989668.953232782,"low":7969374.639763485,"close":7974030.953594954},{"time":1788818880,"open":7974030.953594954,"high":7986748.421315675,"low":7971370.310152145,"close":7974151.088976012},{"time":1788818940,"open":7974151.088976012,"high":7987151.253304241,"low":7970169.070746886,"close":7973757.322017361},{"time":1788819000,"open":7973422.478451238,"high":7986513.735979843,"low":7972800.408092526,"close":7974688.371645046},{"time":1788819060,"open":7974688.371645046,"high":7986815.847284116,"low":7968386.073167266,"close":7974255.46395472},{"time":1788819120,"open":7974255.46395472,"high":7983794.734241391,"low":7966199.619607954,"close":7969500.374611675},{"time":1788819180,"open":7969500.374611675,"high":7983794.734241391,"low":7967070.360775929,"close":7970550.939342923},{"time":1788819240,"open":7970550.939342923,"high":7981478.5475753015,"low":7967188.066630783,"close":7969533.5911739655},{"time":1788819300,"open":7972506.5324782245,"high":7984657.4274747595,"low":7968257.370973669,"close":7971465.712706461},{"time":1788819360,"open":7971465.712706461,"high":7981836.670110053,"low":7960750.315885985,"close":7966466.327823391},{"time":1788819420,"open":7966466.327823391,"high":7982441.1181167755,"low":7959710.422461852,"close":7964133.286041423},{"time":1788819480,"open":7964133.286041423,"high":7979217.395414254,"low":7960312.905191268,"close":7964399.0800949745},{"time":1788819540,"open":7964399.0800949745,"high":7977404.051394085,"low":7959936.564714056,"close":7963211.875338169},{"time":1788819600,"open":7961440.20005426,"high":7974017.715859052,"low":7954781.380189794,"close":7958520.907327679},{"time":1788819660,"open":7958520.907327679,"high":7976737.126733339,"low":7958520.907327679,"close":7962823.125158706},{"time":1788819720,"open":7962823.125158706,"high":7979053.661922547,"low":7962412.25565224,"close":7966008.222784099},{"time":1788819780,"open":7966008.222784099,"high":7982880.980930803,"low":7964998.053935991,"close":7968908.268778462},{"time":1788819840,"open":7968908.268778462,"high":7985298.23504128,"low":7968493.897129904,"close":7971865.301134239},{"time":1788819900,"open":7956189.094551074,"high":7968288.842155441,"low":7953007.090533256,"close":7956537.502460745},{"time":1788819960,"open":7956537.502460745,"high":7968288.842155441,"low":7953044.09326975,"close":7956402.208559829},{"time":1788820020,"open":7956402.208559829,"high":7970902.384603985,"low":7954358.660904705,"close":7957975.475795689},{"time":1788820080,"open":7957975.475795689,"high":7969193.5299260905,"low":7950514.427831703,"close":7956217.873347971},{"time":1788820140,"open":7956217.873347971,"high":7968489.8838822525,"low":7947222.234522051,"close":7952878.571761621},{"time":1788820200,"open":7953169.447857487,"high":7961342.515004658,"low":7943265.624826767,"close":7945456.685758888},{"time":1788820260,"open":7945456.685758888,"high":7957019.959786784,"low":7942788.316469616,"close":7946025.955481598},{"time":1788820320,"open":7946025.955481598,"high":7959533.073285548,"low":7942895.854330096,"close":7945364.770934267},{"time":1788820380,"open":7945364.770934267,"high":7964282.5724732205,"low":7944524.303010946,"close":7947259.68631441},{"time":1788820440,"open":7947259.68631441,"high":7957019.959786784,"low":7943779.674602781,"close":7945670.644963766},{"time":1788820500,"open":7918154.5117862625,"high":7933303.109701997,"low":7915455.443590615,"close":7917620.674451813},{"time":1788820560,"open":7917620.674451813,"high":7927661.347978554,"low":7912325.393149762,"close":7915582.342121807},{"time":1788820620,"open":7915582.342121807,"high":7927961.877238494,"low":7910595.820060263,"close":7913905.021756112},{"time":1788820680,"open":7913905.021756112,"high":7925958.348838889,"low":7908316.349194093,"close":7911285.126686899},{"time":1788820740,"open":7911285.126686899,"high":7923754.467599323,"low":7893134.543068154,"close":7903058.880312485},{"time":1788820800,"open":7903099.486035707,"high":7913677.309252857,"low":7889144.64283545,"close":7895095.313994307},{"time":1788820860,"open":7895095.313994307,"high":7912262.057468262,"low":7893206.56500078,"close":7896249.143700131},{"time":1788820920,"open":7896249.143700131,"high":7910070.939604224,"low":7891702.872564032,"close":7894831.645113728},{"time":1788820980,"open":7894831.645113728,"high":7911887.577602256,"low":7891839.590301362,"close":7895382.830993495},{"time":1788821040,"open":7895382.830993495,"high":7911172.88588575,"low":7891363.556694955,"close":7894729.449587167},{"time":1788821100,"open":7863238.670673982,"high":7881379.900940317,"low":7861008.131877782,"close":7864537.897963754},{"time":1788821160,"open":7864537.897963754,"high":7884306.0520376675,"low":7863422.271829157,"close":7867787.070096846},{"time":1788821220,"open":7867787.070096846,"high":7886501.153635319,"low":7867787.070096846,"close":7873424.067524005},{"time":1788821280,"open":7873424.067524005,"high":7892671.905406332,"low":7871969.4210787015,"close":7874374.020292719},{"time":1788821340,"open":7874374.020292719,"high":7887498.927088797,"low":7871116.908268201,"close":7874365.554145399},{"time":1788821400,"open":7874356.226357516,"high":7888188.024333507,"low":7872382.012370737,"close":7875425.335104299},{"time":1788821460,"open":7875425.335104299,"high":7888287.801560661,"low":7873982.1316840965,"close":7876797.279307561},{"time":1788821520,"open":7876797.279307561,"high":7888886.464923585,"low":7872298.81481952,"close":7875617.428136671},{"time":1788821580,"open":7875617.428136671,"high":7887389.806516276,"low":7872438.7694423795,"close":7874847.179217327},{"time":1788821640,"open":7874847.179217327,"high":7886392.034244737,"low":7872568.071450346,"close":7874863.65464167},{"time":1788821700,"open":7901641.655581314,"high":7913509.586287762,"low":7898693.629034299,"close":7901533.768517339},{"time":1788821760,"open":7901533.768517339,"high":7913309.353260516,"low":7899743.613069486,"close":7901362.654492565},{"time":1788821820,"open":7901362.654492565,"high":7911106.789960815,"low":7894085.454378925,"close":7897957.161771257},{"time":1788821880,"open":7897957.161771257,"high":7913209.236746893,"low":7894157.409255668,"close":7897456.681421205},{"time":1788821940,"open":7897456.681421205,"high":7914310.5183967445,"low":7897456.681421205,"close":7902520.317135522},{"time":1788822000,"open":7902576.313139141,"high":7915167.5357281165,"low":7898873.788904397,"close":7901738.500187611},{"time":1788822060,"open":7901738.500187611,"high":7916268.825181475,"low":7901311.682945803,"close":7903983.381659338},{"time":1788822120,"open":7903983.381659338,"high":7917169.880188767,"low":7902693.8356334185,"close":7905759.181246049},{"time":1788822180,"open":7905759.181246049,"high":7921074.451887036,"low":7904782.710839908,"close":7908611.678136071},{"time":1788822240,"open":7908611.678136071,"high":7917470.231857865,"low":7902647.933658703,"close":7906776.232862984},{"time":1788822300,"open":7914672.217913723,"high":7927180.805977487,"low":7909875.206730465,"close":7913072.145511454},{"time":1788822360,"open":7913072.145511454,"high":7937815.337896604,"low":7912914.27682626,"close":7919295.027720648},{"time":1788822420,"open":7919295.027720648,"high":7940108.825243872,"low":7917503.363825499,"close":7923578.981179152},{"time":1788822480,"open":7923578.981179152,"high":7950741.472944005,"low":7923578.981179152,"close":7929608.10432315},{"time":1788822540,"open":7929608.10432315,"high":7942213.386519795,"low":7924968.657831137,"close":7927975.094523827},{"time":1788822600,"open":7927958.352849987,"high":7942196.614778651,"low":7924799.5184722245,"close":7928027.105338095},{"time":1788822660,"open":7928027.105338095,"high":7942296.831770636,"low":7923250.673189763,"close":7927178.1597403055},{"time":1788822720,"open":7927178.1597403055,"high":7941194.444858805,"low":7925631.572764556,"close":7928475.452710596},{"time":1788822780,"open":7928475.452710596,"high":7937686.850139345,"low":7925458.851292279,"close":7927699.550655572},{"time":1788822840,"open":7927699.550655572,"high":7940292.491930944,"low":7925577.159877727,"close":7927407.467979787},{"time":1788822900,"open":7938542.159823351,"high":7951645.997353865,"low":7933315.321241699,"close":7938067.078809119},{"time":1788822960,"open":7938067.078809119,"high":7950240.988784671,"low":7930543.231221912,"close":7935134.004516983},{"time":1788823020,"open":7935134.004516983,"high":7949237.411235247,"low":7932027.223136229,"close":7935696.772585019},{"time":1788823080,"open":7935696.772585019,"high":7948534.90695065,"low":7931076.369124324,"close":7935775.762836825},{"time":1788823140,"open":7935775.762836825,"high":7950843.135314326,"low":7930974.958303405,"close":7936107.559091768},{"time":1788823200,"open":7936119.156998219,"high":7947041.154494457,"low":7932049.323506243,"close":7935424.14014729},{"time":1788823260,"open":7935424.14014729,"high":7943628.985839845,"low":7930482.256207743,"close":7932780.124394673},{"time":1788823320,"open":7932780.124394673,"high":7945134.354363938,"low":7929722.774931207,"close":7932064.336661027},{"time":1788823380,"open":7932064.336661027,"high":7942223.975217357,"low":7922080.356112455,"close":7927840.184771749},{"time":1788823440,"open":7927840.184771749,"high":7938209.659153107,"low":7920862.131150489,"close":7924457.719120151},{"time":1788823500,"open":7928562.2725929385,"high":7945032.402424157,"low":7928562.2725929385,"close":7932325.657018},{"time":1788823560,"open":7932325.657018,"high":7934328.708896132,"low":7931546.299705636,"close":7933026.898628464},{"time":1788823620,"open":7933026.898628464,"high":7944429.943126144,"low":7931309.27493475,"close":7932807.30061231},{"time":1788823680,"open":7932807.30061231,"high":7942823.384998111,"low":7930131.337780459,"close":7932645.287667851},{"time":1788823740,"open":7932645.287667851,"high":7944429.943126144,"low":7930062.908284844,"close":7931724.653775048},{"time":1788823800,"open":7931743.267435777,"high":7943243.665179177,"low":7928264.4836808285,"close":7931302.907135337},{"time":1788823860,"open":7931302.907135337,"high":7941235.462806426,"low":7928024.01050295,"close":7930307.72921348},{"time":1788823920,"open":7930307.72921348,"high":7943645.305653728,"low":7928382.2197275935,"close":7929955.692104264},{"time":1788823980,"open":7929955.692104264,"high":7945352.277670566,"low":7928624.950670157,"close":7931386.2764917435},{"time":1788824040,"open":7931386.2764917435,"high":7944046.946128277,"low":7929110.938487954,"close":7932084.126154977},{"time":1788824100,"open":7862344.19673742,"high":7874201.838020315,"low":7859248.83221514,"close":7862491.581372676},{"time":1788824160,"open":7862491.581372676,"high":7874998.056417406,"low":7859969.856797508,"close":7863226.117783399},{"time":1788824220,"open":7863226.117783399,"high":7871813.182829046,"low":7859356.257713411,"close":7862231.764783993},{"time":1788824280,"open":7862231.764783993,"high":7875495.692915587,"low":7862231.764783993,"close":7864333.605940605},{"time":1788824340,"open":7864333.605940605,"high":7873206.565023953,"low":7862313.578285667,"close":7864412.901759624},{"time":1788824400,"open":7864412.254101595,"high":7876689.371842136,"low":7862684.419188938,"close":7865074.2028960325},{"time":1788824460,"open":7865074.2028960325,"high":7877585.117465094,"low":7863525.046907695,"close":7865573.1861611735},{"time":1788824520,"open":7865573.1861611735,"high":7879376.608711012,"low":7863979.695905618,"close":7866550.633529588},{"time":1788824580,"open":7866550.633529588,"high":7881267.627248369,"low":7866083.372365793,"close":7868831.257465725},{"time":1788824640,"open":7868831.257465725,"high":7883755.809534365,"low":7867092.538937348,"close":7870509.864533033},{"time":1788824700,"open":7896026.394163109,"high":7907218.433858018,"low":7895880.790615252,"close":7898337.718148386},{"time":1788824760,"open":7898337.718148386,"high":7909614.832974239,"low":7894572.129039179,"close":7896526.228216532},{"time":1788824820,"open":7896526.228216532,"high":7914307.781243503,"low":7896380.7282017525,"close":7900795.491441808},{"time":1788824880,"open":7900795.491441808,"high":7914906.881022559,"low":7899883.773772228,"close":7902800.467094417},{"time":1788824940,"open":7902800.467094417,"high":7917103.580212427,"low":7901425.962351984,"close":7905101.30264392},{"time":1788825000,"open":7905083.911682894,"high":7916087.665411696,"low":7900048.505324881,"close":7904227.52261143},{"time":1788825060,"open":7904227.52261143,"high":7912093.675671326,"low":7900098.191417605,"close":7902143.107257656},{"time":1788825120,"open":7902143.107257656,"high":7914490.069515548,"low":7900233.866575521,"close":7902305.732466542},{"time":1788825180,"open":7902305.732466542,"high":7913491.572080456,"low":7899980.820545121,"close":7901813.799639428},{"time":1788825240,"open":7901813.799639428,"high":7912493.074645363,"low":7899390.673552307,"close":7901319.963314813},{"time":1788825300,"open":7895681.358266271,"high":7909340.958346878,"low":7893682.065502714,"close":7895575.672782061},{"time":1788825360,"open":7895575.672782061,"high":7906946.274636975,"low":7891056.224342841,"close":7893587.693140942},{"time":1788825420,"open":7893587.693140942,"high":7903454.027560032,"low":7890934.842028123,"close":7892612.377797276},{"time":1788825480,"open":7892612.377797276,"high":7904252.255463334,"low":7890741.348807283,"close":7893153.009737227},{"time":1788825540,"open":7893153.009737227,"high":7904651.369414984,"low":7889570.1026871335,"close":7893359.205574507},{"time":1788825600,"open":7893361.381033929,"high":7903456.205801652,"low":7888724.5891706,"close":7891250.83880443},{"time":1788825660,"open":7891250.83880443,"high":7902558.199162941,"low":7886785.837568808,"close":7890340.681094635},{"time":1788825720,"open":7890340.681094635,"high":7899165.729638926,"low":7885820.990232349,"close":7888252.101442394},{"time":1788825780,"open":7888252.101442394,"high":7900462.850339285,"low":7880789.136600852,"close":7884004.71689669},{"time":1788825840,"open":7884004.71689669,"high":7898267.723000216,"low":7883113.891579694,"close":7886592.26866399},{"time":1788825900,"open":7886594.894045278,"high":7899966.587594837,"low":7883692.566785676,"close":7886986.925920269},{"time":1788825960,"open":7886986.925920269,"high":7897571.902427773,"low":7880756.736601287,"close":7883004.71378224},{"time":1788826020,"open":7883004.71378224,"high":7901762.601470134,"low":7881367.53446522,"close":7887365.548418583},{"time":1788826080,"open":7887365.548418583,"high":7899567.4734003255,"low":7884367.468197446,"close":7889460.5135480855},{"time":1788826140,"open":7889460.5135480855,"high":7899268.137754443,"low":7884249.009292544,"close":7886577.93657802},{"time":1788826200,"open":7886579.11748415,"high":7898770.427742914,"low":7880341.587086595,"close":7884125.502972919},{"time":1788826260,"open":7884125.502972919,"high":7898670.649179346,"low":7881688.535475034,"close":7885293.400426286},{"time":1788826320,"open":7885293.400426286,"high":7893581.942437372,"low":7878112.730905201,"close":7881127.90153302},{"time":1788826380,"open":7881127.90153302,"high":7895477.7351451665,"low":7878777.521433875,"close":7883256.840436873},{"time":1788826440,"open":7883256.840436873,"high":7896375.742217279,"low":7883256.840436873,"close":7885301.025040965},{"time":1788826500,"open":7893353.309069995,"high":7903540.411391308,"low":7886998.658209727,"close":7892435.971460292},{"time":1788826560,"open":7892435.971460292,"high":7904439.335487131,"low":7889169.30319127,"close":7892796.671998816},{"time":1788826620,"open":7892796.671998816,"high":7908534.434145884,"low":7891783.751001599,"close":7895397.608796094},{"time":1788826680,"open":7895397.608796094,"high":7915426.185547197,"low":7895295.080307654,"close":7900191.48443225},{"time":1788826740,"open":7900191.48443225,"high":7910432.162792622,"low":7892862.321787626,"close":7897794.953950277},{"time":1788826800,"open":7897792.037464289,"high":7907532.709511958,"low":7888793.14544781,"close":7894295.126804616},{"time":1788826860,"open":7894295.126804616,"high":7907632.5899301665,"low":7890762.463855285,"close":7893781.632939759},{"time":1788826920,"open":7893781.632939759,"high":7903337.73194723,"low":7885547.782027366,"close":7890020.893176313},{"time":1788826980,"open":7890020.893176313,"high":7900541.080237412,"low":7884289.688057383,"close":7886345.467035494},{"time":1788827040,"open":7886345.467035494,"high":7904436.416547516,"low":7884036.985302752,"close":7887093.628905391},{"time":1788827100,"open":7887145.947588309,"high":7904588.731353801,"low":7887145.947588309,"close":7891859.52424289},{"time":1788827160,"open":7891859.52424289,"high":7905987.066484442,"low":7891484.543478754,"close":7894018.051646012},{"time":1788827220,"open":7894018.051646012,"high":7907085.758372803,"low":7892398.4005769165,"close":7895731.916619409},{"time":1788827280,"open":7895731.916619409,"high":7906586.352969002,"low":7889926.912412268,"close":7893154.665966274},{"time":1788827340,"open":7893154.665966274,"high":7904588.731353801,"low":7886831.038768692,"close":7891643.71948506},{"time":1788827400,"open":7891640.014171646,"high":7901788.351014216,"low":7886790.747808204,"close":7888941.374820315},{"time":1788827460,"open":7888941.374820315,"high":7902587.399285126,"low":7886455.726136963,"close":7890588.630105689},{"time":1788827520,"open":7890588.630105689,"high":7909279.428553984,"low":7890132.0589091815,"close":7894339.008827292},{"time":1788827580,"open":7894339.008827292,"high":7915571.933687388,"low":7894339.008827292,"close":7899681.970443427},{"time":1788827640,"open":7899681.970443427,"high":7915571.933687388,"low":7899681.970443427,"close":7903776.28963591},{"time":1788827700,"open":7986411.71671676,"high":8001156.59501845,"low":7985557.579360562,"close":7989230.376399907},{"time":1788827760,"open":7989230.376399907,"high":8002468.624026943,"low":7986080.764480447,"close":7989409.629495343},{"time":1788827820,"open":7989409.629495343,"high":8005496.383277309,"low":7984738.119444389,"close":7989983.873398412},{"time":1788827880,"open":7989983.873398412,"high":8007111.188210838,"low":7989941.384472358,"close":7993426.256870359},{"time":1788827940,"open":7993426.256870359,"high":8006505.6363607645,"low":7989028.06229632,"close":7994041.595806646},{"time":1788828000,"open":7994041.55741463,"high":8020384.58382663,"low":7991215.513131219,"close":7995580.241319781},{"time":1788828060,"open":7995580.241319781,"high":8010340.759607602,"low":7992990.592167054,"close":7998076.422453716},{"time":1788828120,"open":7998076.422453716,"high":8008120.402834663,"low":7994500.374847906,"close":7997510.98634585},{"time":1788828180,"open":7997510.98634585,"high":8006404.672601028,"low":7989832.63191465,"close":7994099.905596967},{"time":1788828240,"open":7994099.905596967,"high":8004083.390520229,"low":7989199.865675338,"close":7992042.142737236},{"time":1788828300,"open":8002349.027605593,"high":8015012.137098163,"low":7999023.620751565,"close":8002240.606982242},{"time":1788828360,"open":8002240.606982242,"high":8015921.636287879,"low":8000429.874611855,"close":8003559.016882434},{"time":1788828420,"open":8003559.016882434,"high":8017235.3573396895,"low":8002076.918867069,"close":8004982.425743425},{"time":1788828480,"open":8004982.425743425,"high":8018953.300253596,"low":8002797.29657086,"close":8006597.901847182},{"time":1788828540,"open":8006597.901847182,"high":8021984.964219314,"low":8004930.405165591,"close":8007506.600444882},{"time":1788828600,"open":8006607.353814104,"high":8018355.900504074,"low":8004005.27511729,"close":8007625.291270595},{"time":1788828660,"open":8007625.291270595,"high":8020376.782843058,"low":8004631.348759698,"close":8007388.925977049},{"time":1788828720,"open":8007388.925977049,"high":8020477.826960008,"low":8005311.75633211,"close":8008621.798685728},{"time":1788828780,"open":8008621.798685728,"high":8023206.0181176355,"low":8005868.939663953,"close":8009470.15582119},{"time":1788828840,"open":8009470.15582119,"high":8018861.1210888205,"low":8004475.55264304,"close":8008123.241389871},{"time":1788828900,"open":8007984.711336821,"high":8023168.269521304,"low":8005462.634079481,"close":8008869.41233551},{"time":1788828960,"open":8008869.41233551,"high":8020743.252664868,"low":8006473.038888427,"close":8010734.506501818},{"time":1788829020,"open":8010734.506501818,"high":8022663.057676214,"low":8006473.038888427,"close":8011183.448396139},{"time":1788829080,"open":8011183.448396139,"high":8021450.549247995,"low":8006473.038888427,"close":8011280.030138996},{"time":1788829140,"open":8011280.030138996,"high":8023067.227152286,"low":8006473.038888427,"close":8010860.384843818},{"time":1788829200,"open":8011305.7111765,"high":8024220.567969274,"low":8006109.2580917375,"close":8009733.29801791},{"time":1788829260,"open":8009733.29801791,"high":8025231.047829237,"low":8009338.751900657,"close":8012740.643433301},{"time":1788829320,"open":8012740.643433301,"high":8024220.567969274,"low":8007606.328238866,"close":8010946.669327618},{"time":1788829380,"open":8010946.669327618,"high":8024624.759913259,"low":8010243.526391544,"close":8012122.576091529},{"time":1788829440,"open":8012122.576091529,"high":8023513.232067299,"low":8009094.310194554,"close":8011611.5149781415},{"time":1788829500,"open":8018970.8423545575,"high":8035738.250886931,"low":8016155.171360129,"close":8021182.603713081},{"time":1788829560,"open":8021182.603713081,"high":8031692.618609987,"low":8014224.677485466,"close":8019099.128533108},{"time":1788829620,"open":8019099.128533108,"high":8032602.885872299,"low":8014097.607672991,"close":8018083.638713054},{"time":1788829680,"open":8018083.638713054,"high":8034018.85716923,"low":8016604.378583442,"close":8020867.188572719},{"time":1788829740,"open":8020867.188572719,"high":8034929.124431542,"low":8017571.503622163,"close":8022582.372418488},{"time":1788829800,"open":8022567.294846157,"high":8034509.46118747,"low":8019897.339765937,"close":8022640.482449792},{"time":1788829860,"open":8022640.482449792,"high":8036532.273524279,"low":8018116.102652486,"close":8022439.790652897},{"time":1788829920,"open":8022439.790652897,"high":8037543.679692683,"low":8019826.877840743,"close":8024181.148665547},{"time":1788829980,"open":8024181.148665547,"high":8024181.148665547,"low":8019778.498439045,"close":8020706.313821732},{"time":1788830040,"open":8020706.313821732,"high":8029958.13342965,"low":8016605.768522905,"close":8019469.754674132},{"time":1788830100,"open":8019226.851299847,"high":8035075.202699382,"low":8015497.421822651,"close":8020327.846052725},{"time":1788830160,"open":8020327.846052725,"high":8031838.800991496,"low":8013814.465353128,"close":8020553.58985399},{"time":1788830220,"open":8020553.58985399,"high":8029310.362157211,"low":8013338.642055856,"close":8016669.979479829},{"time":1788830280,"open":8016669.979479829,"high":8030119.462584182,"low":8016272.2781100385,"close":8018385.090303979},{"time":1788830340,"open":8018385.090303979,"high":8033355.8642920675,"low":8016513.179859322,"close":8019150.15630592},{"time":1788830400,"open":8019161.338305262,"high":8034884.131516001,"low":8016616.161130655,"close":8021316.764517408},{"time":1788830460,"open":8021316.764517408,"high":8035490.957682394,"low":8016350.736571567,"close":8020704.296481542},{"time":1788830520,"open":8020704.296481542,"high":8041255.806263128,"low":8019488.998569097,"close":8025234.099543482},{"time":1788830580,"open":8025234.099543482,"high":8046312.690983071,"low":8022670.743540398,"close":8029267.576615944},{"time":1788830640,"open":8029267.576615944,"high":8040547.842402337,"low":8024029.255994624,"close":8028847.205814855},{"time":1788830700,"open":7964580.032805315,"high":7976387.667528997,"low":7959097.895429199,"close":7963242.299764843},{"time":1788830760,"open":7963242.299764843,"high":7980200.136635397,"low":7960376.528415749,"close":7965020.975481264},{"time":1788830820,"open":7965020.975481264,"high":7977089.96446965,"low":7960921.583538168,"close":7965679.037808133},{"time":1788830880,"open":7965679.037808133,"high":7975083.401782071,"low":7960937.286896194,"close":7963214.570402411},{"time":1788830940,"open":7963214.570402411,"high":7975083.401782071,"low":7960360.988041811,"close":7962654.860072231},{"time":1788831000,"open":7963115.871669677,"high":7974040.123805582,"low":7957404.450116558,"close":7960905.484491304},{"time":1788831060,"open":7960905.484491304,"high":7974441.459577777,"low":7956690.580547144,"close":7959432.260830006},{"time":1788831120,"open":7959432.260830006,"high":7975043.46323607,"low":7959432.260830006,"close":7962096.409644331},{"time":1788831180,"open":7962096.409644331,"high":7973538.454090338,"low":7958238.543634014,"close":7960114.775915077},{"time":1788831240,"open":7960114.775915077,"high":7970026.766083629,"low":7946904.808908027,"close":7955415.726563822},{"time":1788831300,"open":7971993.376451601,"high":7986232.6906560175,"low":7970764.627616308,"close":7972535.899818744},{"time":1788831360,"open":7972535.899818744,"high":7988947.352219484,"low":7971419.791410868,"close":7974929.196018342},{"time":1788831420,"open":7974929.196018342,"high":7987640.2929481855,"low":7970709.794908534,"close":7973815.485769073},{"time":1788831480,"open":7973815.485769073,"high":7988243.5510734,"low":7972334.739939438,"close":7975415.079606206},{"time":1788831540,"open":7975415.079606206,"high":7985126.717426457,"low":7970316.296157077,"close":7972134.458477225},{"time":1788831600,"open":7972516.866380136,"high":7986213.583449021,"low":7970825.144093188,"close":7972881.766868402},{"time":1788831660,"open":7972881.766868402,"high":7985409.200699231,"low":7970256.055204837,"close":7971599.250004558},{"time":1788831720,"open":7971599.250004558,"high":7986414.679136468,"low":7971144.819087165,"close":7972539.147069121},{"time":1788831780,"open":7972539.147069121,"high":7985308.652855507,"low":7972250.555155531,"close":7973612.845525968},{"time":1788831840,"open":7973612.845525968,"high":7983900.983043374,"low":7971060.182706461,"close":7973045.521856764},{"time":1788831900,"open":7951066.505763731,"high":7967106.116763413,"low":7948694.677047877,"close":7951433.070271715},{"time":1788831960,"open":7951433.070271715,"high":7964198.2674205545,"low":7948280.933153363,"close":7951394.711182193},{"time":1788832020,"open":7951394.711182193,"high":7964499.079421541,"low":7947496.341782493,"close":7950894.043703738},{"time":1788832080,"open":7950894.043703738,"high":7966805.304762428,"low":7949269.34578241,"close":7952806.753212905},{"time":1788832140,"open":7952806.753212905,"high":7967106.116763413,"low":7949259.111446533,"close":7952654.651108724},{"time":1788832200,"open":7952563.847395236,"high":7967717.034697246,"low":7947946.9176013395,"close":7953376.460470875},{"time":1788832260,"open":7953376.460470875,"high":7964307.870945819,"low":7947727.940313603,"close":7951153.124185156},{"time":1788832320,"open":7951153.124185156,"high":7967015.14804254,"low":7948657.310650606,"close":7954649.6332216915},{"time":1788832380,"open":7954649.6332216915,"high":7967416.226130944,"low":7948226.257571325,"close":7954963.201574967},{"time":1788832440,"open":7954963.201574967,"high":7968920.268962456,"low":7953220.333921166,"close":7956380.944156472},{"time":1788832500,"open":8020448.293147887,"high":8037801.316822626,"low":8018681.980524626,"close":8021532.04063307},{"time":1788832560,"open":8021532.04063307,"high":8042291.426942939,"low":8017950.0881892815,"close":8021649.72714567},{"time":1788832620,"open":8021649.72714567,"high":8036323.050236608,"low":8020975.917636701,"close":8023573.182863792},{"time":1788832680,"open":8023573.182863792,"high":8040467.204148334,"low":8021843.84697037,"close":8026223.611774873},{"time":1788832740,"open":8026223.611774873,"high":8039961.819524953,"low":8023185.4601571085,"close":8026846.437857055},{"time":1788832800,"open":8026861.861444529,"high":8039876.191194742,"low":8021837.074973994,"close":8026543.027804493},{"time":1788832860,"open":8026543.027804493,"high":8037551.417460143,"low":8021449.7528841,"close":8023839.013474245},{"time":1788832920,"open":8023839.013474245,"high":8033407.255585423,"low":8019878.782048193,"close":8021847.935391474},{"time":1788832980,"open":8021847.935391474,"high":8036035.260676708,"low":8019912.970805963,"close":8022215.833668062},{"time":1788833040,"open":8022215.833668062,"high":8033104.024228736,"low":8018519.428184046,"close":8021320.122122486},{"time":1788833100,"open":8021318.136750346,"high":8032697.727564428,"low":8017204.679285768,"close":8019734.878725789},{"time":1788833160,"open":8019734.878725789,"high":8030979.416968505,"low":8014184.442168662,"close":8017772.706556849},{"time":1788833220,"open":8017772.706556849,"high":8030271.87731136,"low":8013790.3472819505,"close":8015738.438940199},{"time":1788833280,"open":8015738.438940199,"high":8028048.181246048,"low":8014228.75625787,"close":8016203.72110188},{"time":1788833340,"open":8016203.72110188,"high":8029463.260560337,"low":8014249.377874846,"close":8016189.255783044},{"time":1788833400,"open":8016198.063330096,"high":8027046.229773406,"low":8013658.431915008,"close":8015283.126232465},{"time":1788833460,"open":8015283.126232465,"high":8026641.920953672,"low":8008399.730386202,"close":8011945.136831565},{"time":1788833520,"open":8011945.136831565,"high":8026945.152568473,"low":8006049.026276755,"close":8009616.69256537},{"time":1788833580,"open":8009616.69256537,"high":8029674.23710167,"low":8009616.69256537,"close":8015709.536001665},{"time":1788833640,"open":8015709.536001665,"high":8028865.619462204,"low":8015315.232315209,"close":8017031.056588524},{"time":1788833700,"open":8016831.759114161,"high":8029575.700019401,"low":8011867.127628385,"close":8015334.245513842},{"time":1788833760,"open":8015334.245513842,"high":8027554.20617483,"low":8014733.587586945,"close":8016046.847073887},{"time":1788833820,"open":8016046.847073887,"high":8027554.20617483,"low":8012129.191624955,"close":8015224.356794877},{"time":1788833880,"open":8015224.356794877,"high":8027958.504943744,"low":8008971.607282719,"close":8012090.01908662},{"time":1788833940,"open":8012090.01908662,"high":8025229.488253573,"low":8009132.592605519,"close":8011582.114250463},{"time":1788834000,"open":8011545.718999585,"high":8028932.77762835,"low":8009027.506625763,"close":8013964.519546548},{"time":1788834060,"open":8013964.519546548,"high":8030549.965357366,"low":8010476.520020301,"close":8017346.804384666},{"time":1788834120,"open":8017346.804384666,"high":8032369.301552508,"low":8011676.713887439,"close":8019022.347947096},{"time":1788834180,"open":8019022.347947096,"high":8043689.615655614,"low":8009968.542903273,"close":8024487.40371388},{"time":1788834240,"open":8024487.40371388,"high":8045003.5806854395,"low":8022084.539586163,"close":8027988.431709281},{"time":1788834300,"open":8028256.561794966,"high":8043655.037324947,"low":8022140.612726319,"close":8027182.845382507},{"time":1788834360,"open":8027182.845382507,"high":8036983.915138649,"low":8020636.094181657,"close":8023440.377103706},{"time":1788834420,"open":8023440.377103706,"high":8033547.276436617,"low":8018212.40277833,"close":8021504.14981529},{"time":1788834480,"open":8021504.14981529,"high":8030919.258605651,"low":8007963.925875617,"close":8013206.017958759},{"time":1788834540,"open":8013206.017958759,"high":8022833.049894986,"low":8006419.731934158,"close":8009585.899452342},{"time":1788834600,"open":8009600.027864852,"high":8018703.012400351,"low":8002408.725295373,"close":8007114.291779264},{"time":1788834660,"open":8007114.291779264,"high":8022341.812738758,"low":8003980.770729331,"close":8008650.869186276},{"time":1788834720,"open":8008650.869186276,"high":8021027.801505445,"low":8001835.749918466,"close":8005926.453540064},{"time":1788834780,"open":8005926.453540064,"high":8014558.823126056,"low":8002054.872949906,"close":8004568.980282064},{"time":1788834840,"open":8004568.980282064,"high":8016883.612231148,"low":8000790.583268174,"close":8003133.5116911335},{"time":1788834900,"open":8001317.870495874,"high":8014256.412753331,"low":7999139.114902682,"close":8002249.36051309},{"time":1788834960,"open":8002249.36051309,"high":8011224.767072265,"low":7996686.220392698,"close":8000265.8417167645},{"time":1788835020,"open":8000265.8417167645,"high":8012639.535056762,"low":7994871.334147018,"close":7997850.485478677},{"time":1788835080,"open":7997850.485478677,"high":8013650.083617117,"low":7995460.236971578,"close":7998586.549950029},{"time":1788835140,"open":7998586.549950029,"high":8011730.0413524425,"low":7996227.431135843,"close":7999869.311713045},{"time":1788835200,"open":8000116.3320971,"high":8009956.268444475,"low":7995299.937629454,"close":7997380.983971803},{"time":1788835260,"open":7997380.983971803,"high":8008036.166892634,"low":7995032.217205018,"close":7997336.840629319},{"time":1788835320,"open":7997336.840629319,"high":8009046.746656761,"low":7990730.002182897,"close":7995530.782450199},{"time":1788835380,"open":7995530.782450199,"high":8006520.297246444,"low":7991156.207059555,"close":7993093.089906491},{"time":1788835440,"open":7993093.089906491,"high":8007530.877010571,"low":7991445.316546356,"close":7994696.702736639},{"time":1788835500,"open":7977276.046008745,"high":7997171.436565896,"low":7973307.376656248,"close":7976325.222149403},{"time":1788835560,"open":7976325.222149403,"high":7989779.740970436,"low":7972451.89245145,"close":7975088.567178917},{"time":1788835620,"open":7975088.567178917,"high":7989981.416507225,"low":7970542.679333845,"close":7975125.424282007},{"time":1788835680,"open":7975125.424282007,"high":7990788.118654381,"low":7972067.654520027,"close":7974984.030410391},{"time":1788835740,"open":7974984.030410391,"high":7989477.227665252,"low":7973227.368331826,"close":7975659.571843533},{"time":1788835800,"open":7974864.860385636,"high":7986866.240414393,"low":7970218.625304828,"close":7972542.922477426},{"time":1788835860,"open":7972542.922477426,"high":7984244.7196759945,"low":7966054.752931178,"close":7969401.8258004},{"time":1788835920,"open":7969401.8258004,"high":7982833.131586087,"low":7963946.17294645,"close":7967005.794045555},{"time":1788835980,"open":7967005.794045555,"high":7976682.640622921,"low":7959797.314833371,"close":7961833.916371199},{"time":1788836040,"open":7961833.916371199,"high":7974565.258488061,"low":7957915.644806681,"close":7961359.977930955},{"time":1788836100,"open":7957425.344637315,"high":7971430.322050577,"low":7954483.014088173,"close":7957334.380556378},{"time":1788836160,"open":7957334.380556378,"high":7973042.7682907665,"low":7954899.500420223,"close":7958125.591392821},{"time":1788836220,"open":7958125.591392821,"high":7972538.878840707,"low":7954789.618757283,"close":7958333.734210024},{"time":1788836280,"open":7958333.734210024,"high":7967600.762230124,"low":7950680.61485436,"close":7953065.86450754},{"time":1788836340,"open":7953065.86450754,"high":7966492.205439994,"low":7950218.112890919,"close":7953640.526294559},{"time":1788836400,"open":7954100.41465544,"high":7967960.674070306,"low":7950297.872090862,"close":7953798.026752079},{"time":1788836460,"open":7953798.026752079,"high":7973604.562228008,"low":7951084.745166735,"close":7955474.9417184135},{"time":1788836520,"open":7955474.9417184135,"high":7972596.72505699,"low":7954700.181691741,"close":7957429.695912756},{"time":1788836580,"open":7957429.695912756,"high":7968162.24150451,"low":7950827.093245555,"close":7954731.06515852}]},"pricing":{"RSD":"derived"},"outliers_excluded":8,"wicks_clipped":0}