{"as_of":"2026-09-07T21:51:24.322101+00:00","base":"BTC","window_minutes":1440,"series":{"RSD":[{"time":1788731460,"open":8086153.116251925,"high":8095934.019043764,"low":8078397.721925104,"close":8086153.116251925},{"time":1788731520,"open":8086153.116251925,"high":8096035.205570687,"low":8078848.989385968,"close":8082652.375462553},{"time":1788731580,"open":8082652.375462553,"high":8098058.93610913,"low":8079859.395307443,"close":8087380.861950292},{"time":1788731640,"open":8087380.861950292,"high":8097755.376528364,"low":8081091.2955530295,"close":8088558.066376916},{"time":1788731700,"open":8097509.410828414,"high":8106311.705317169,"low":8088241.438328125,"close":8092870.638442619},{"time":1788731760,"open":8092870.638442619,"high":8107020.79486452,"low":8088529.835330903,"close":8096638.289689356},{"time":1788731820,"open":8096638.289689356,"high":8106311.705317169,"low":8089306.953602526,"close":8096981.513876741},{"time":1788731880,"open":8096981.513876741,"high":8109046.76499981,"low":8089978.599615807,"close":8097748.991318536},{"time":1788731940,"open":8097748.991318536,"high":8106919.496357756,"low":8089572.10019309,"close":8097466.513057048},{"time":1788732000,"open":8097477.482419987,"high":8107335.673102291,"low":8085603.198921417,"close":8094778.338289199},{"time":1788732060,"open":8094778.338289199,"high":8103587.623274658,"low":8083133.832464774,"close":8092337.20424141},{"time":1788732120,"open":8092337.20424141,"high":8102574.636834757,"low":8076973.019040917,"close":8089215.650216159},{"time":1788732180,"open":8089215.650216159,"high":8095281.134467471,"low":8077153.403131016,"close":8085143.92816638},{"time":1788732240,"open":8085143.92816638,"high":8097104.510059292,"low":8077936.906308158,"close":8085704.751897397},{"time":1788732300,"open":8069549.001614626,"high":8084464.350838488,"low":8063771.115229042,"close":8073774.312668054},{"time":1788732360,"open":8073774.312668054,"high":8085879.698238845,"low":8065072.825905992,"close":8074767.929956724},{"time":1788732420,"open":8074767.929956724,"high":8082240.233495071,"low":8053435.156507127,"close":8066027.843371731},{"time":1788732480,"open":8066027.843371731,"high":8072737.186664103,"low":8053825.06068637,"close":8062448.029873338},{"time":1788732540,"open":8062448.029873338,"high":8072332.801692572,"low":8049291.606508217,"close":8058154.5601577675},{"time":1788732600,"open":8058674.461899852,"high":8067495.17162598,"low":8048103.844440272,"close":8057078.94609896},{"time":1788732660,"open":8057078.94609896,"high":8073156.926492966,"low":8051882.509542406,"close":8060704.653647119},{"time":1788732720,"open":8060704.653647119,"high":8073156.926492966,"low":8050226.057985491,"close":8060235.019977802},{"time":1788732780,"open":8060235.019977802,"high":8070528.254590437,"low":8051057.61060503,"close":8059819.137103487},{"time":1788732840,"open":8059819.137103487,"high":8072145.898838147,"low":8054482.964981085,"close":8062854.916779382},{"time":1788732900,"open":8081892.736963674,"high":8092320.413023106,"low":8074222.191680191,"close":8081790.683306999},{"time":1788732960,"open":8081790.683306999,"high":8091712.364101625,"low":8072118.519750381,"close":8077789.762510639},{"time":1788733020,"open":8077789.762510639,"high":8087557.363138168,"low":8071899.478127708,"close":8078332.68639972},{"time":1788733080,"open":8078332.68639972,"high":8090597.607745576,"low":8064961.767568408,"close":8074330.4401244465},{"time":1788733140,"open":8074330.4401244465,"high":8083301.020687798,"low":8064169.695800856,"close":8070756.073535326},{"time":1788733200,"open":8070751.507732451,"high":8082283.033492148,"low":8064837.8952099765,"close":8071494.434860747},{"time":1788733260,"open":8071494.434860747,"high":8084816.569231709,"low":8066783.026177417,"close":8074069.232134723},{"time":1788733320,"open":8074069.232134723,"high":8085627.30066837,"low":8067590.19023109,"close":8074518.931371296},{"time":1788733380,"open":8074518.931371296,"high":8088870.226415009,"low":8068560.075998334,"close":8078657.01763701},{"time":1788733440,"open":8078657.01763701,"high":8089174.250703757,"low":8072355.424232314,"close":8079561.353069464},{"time":1788733500,"open":8078771.298953071,"high":8091017.876116628,"low":8073392.5294807935,"close":8080751.086733342},{"time":1788733560,"open":8080751.086733342,"high":8097097.767315634,"low":8074092.260684305,"close":8084626.725866908},{"time":1788733620,"open":8084626.725866908,"high":8099428.392275252,"low":8078099.25983872,"close":8087780.654293218},{"time":1788733680,"open":8087780.654293218,"high":8095780.457555849,"low":8079180.653536489,"close":8086341.043806022},{"time":1788733740,"open":8086341.043806022,"high":8097807.087955517,"low":8079444.282603832,"close":8087170.71625167},{"time":1788733800,"open":8087162.261709668,"high":8099521.2563328,"low":8081800.155106033,"close":8088731.432420441},{"time":1788733860,"open":8088731.432420441,"high":8102561.198754263,"low":8083036.540928104,"close":8089462.562025951},{"time":1788733920,"open":8089462.562025951,"high":8102054.541684018,"low":8086409.813665341,"close":8093466.804435528},{"time":1788733980,"open":8093466.804435528,"high":8106513.123902165,"low":8085584.492177234,"close":8095808.6859111115},{"time":1788734040,"open":8095808.6859111115,"high":8110161.054807921,"low":8090469.954686272,"close":8099259.336742091},{"time":1788734100,"open":8153976.525158455,"high":8167502.2931235675,"low":8148559.956861127,"close":8157023.86921186},{"time":1788734160,"open":8157023.86921186,"high":8170358.740884743,"low":8147747.642583238,"close":8157834.131682224},{"time":1788734220,"open":8157834.131682224,"high":8170664.788859154,"low":8153614.722990397,"close":8161092.231613969},{"time":1788734280,"open":8161092.231613969,"high":8171480.916790918,"low":8151677.948867336,"close":8160990.576184894},{"time":1788734340,"open":8160990.576184894,"high":8170970.836833566,"low":8150126.376549123,"close":8158500.824803616},{"time":1788734400,"open":8158497.698345906,"high":8170049.562025775,"low":8149130.853097758,"close":8158420.1372519275},{"time":1788734460,"open":8158420.1372519275,"high":8166989.083454479,"low":8150543.992885448,"close":8155276.112051771},{"time":1788734520,"open":8155276.112051771,"high":8170355.609882904,"low":8148804.984489141,"close":8157116.374395776},{"time":1788734580,"open":8157116.374395776,"high":8164846.748454573,"low":8146386.051549865,"close":8154521.9526852425},{"time":1788734640,"open":8154521.9526852425,"high":8167397.147263986,"low":8147609.929279379,"close":8156893.076239224},{"time":1788734700,"open":8019428.172895459,"high":8031660.860589457,"low":8012333.085723154,"close":8019094.434152005},{"time":1788734760,"open":8019094.434152005,"high":8029755.222952234,"low":8011208.413894263,"close":8019582.746291541},{"time":1788734820,"open":8019582.746291541,"high":8027949.882032759,"low":8011239.119345891,"close":8019004.475681802},{"time":1788734880,"open":8019004.475681802,"high":8029454.332798988,"low":8012021.92496756,"close":8019235.811330426},{"time":1788734940,"open":8019235.811330426,"high":8032362.937613697,"low":8013499.172038431,"close":8022135.168725736},{"time":1788735000,"open":8022140.086838939,"high":8033370.829789589,"low":8016204.439387035,"close":8023548.054771784},{"time":1788735060,"open":8023548.054771784,"high":8038786.855868403,"low":8016338.767085104,"close":8025340.921583373},{"time":1788735120,"open":8025340.921583373,"high":8036379.733166708,"low":8016678.591742397,"close":8025010.760332732},{"time":1788735180,"open":8025010.760332732,"high":8036881.217062894,"low":8019203.565773748,"close":8026185.607339966},{"time":1788735240,"open":8026185.607339966,"high":8035075.875036623,"low":8018618.302401215,"close":8025951.109993151},{"time":1788735300,"open":8074959.493343561,"high":8086864.525208756,"low":8068119.04436595,"close":8075814.549775827},{"time":1788735360,"open":8075814.549775827,"high":8091304.530688032,"low":8070435.682953264,"close":8077749.797324327},{"time":1788735420,"open":8077749.797324327,"high":8089891.801671899,"low":8067073.983853301,"close":8077668.552243746},{"time":1788735480,"open":8077668.552243746,"high":8088579.9818712035,"low":8067906.316459058,"close":8075394.551251104},{"time":1788735540,"open":8075394.551251104,"high":8088176.345009451,"low":8070517.95571247,"close":8078847.692145442},{"time":1788735600,"open":8078854.192834455,"high":8087072.850941828,"low":8067000.733869632,"close":8074839.335069552},{"time":1788735660,"open":8074839.335069552,"high":8089999.220544251,"low":8071397.95263297,"close":8077129.809139408},{"time":1788735720,"open":8077129.809139408,"high":8092421.043663497,"low":8071924.119991354,"close":8081027.998446688},{"time":1788735780,"open":8081027.998446688,"high":8122335.81821605,"low":8075965.8910966525,"close":8096706.76705547},{"time":1788735840,"open":8096706.76705547,"high":8109878.351981394,"low":8083509.807975022,"close":8095373.12799675},{"time":1788735900,"open":8098990.637161816,"high":8111483.255188128,"low":8088005.958025533,"close":8098588.29896692},{"time":1788735960,"open":8098588.29896692,"high":8105224.083064097,"low":8083315.9705747655,"close":8093728.463475222},{"time":1788736020,"open":8093728.463475222,"high":8105022.174285902,"low":8083464.454835148,"close":8093167.988858151},{"time":1788736080,"open":8093167.988858151,"high":8107142.216456945,"low":8086164.439560347,"close":8094745.280262143},{"time":1788736140,"open":8094745.280262143,"high":8109565.12179528,"low":8087179.989098729,"close":8096265.592803549},{"time":1788736200,"open":8095949.2665912155,"high":8109046.375072454,"low":8087176.79626263,"close":8096617.210019779},{"time":1788736260,"open":8096617.210019779,"high":8106926.415732798,"low":8087501.938532077,"close":8096508.876127347},{"time":1788736320,"open":8096508.876127347,"high":8107128.316622289,"low":8088690.002162854,"close":8096216.488619061},{"time":1788736380,"open":8096216.488619061,"high":8106320.713064325,"low":8088316.014757295,"close":8095846.897833375},{"time":1788736440,"open":8095846.897833375,"high":8106017.8617300885,"low":8087315.430132757,"close":8095922.456369552},{"time":1788736500,"open":8085102.936303183,"high":8092261.199546959,"low":8073123.428739944,"close":8081078.587558493},{"time":1788736560,"open":8081078.587558493,"high":8093370.170409507,"low":8073638.2304448355,"close":8082193.21398733},{"time":1788736620,"open":8082193.21398733,"high":8094781.587870932,"low":8075977.81325435,"close":8083348.0909666885},{"time":1788736680,"open":8083348.0909666885,"high":8102947.646040605,"low":8078218.232053089,"close":8089305.319414808},{"time":1788736740,"open":8089305.319414808,"high":8101032.150914386,"low":8082116.864470927,"close":8090326.735195195},{"time":1788736800,"open":8090326.411588102,"high":8101435.088994789,"low":8078509.407509219,"close":8087814.48882615},{"time":1788736860,"open":8087814.48882615,"high":8097805.729953439,"low":8076276.424584581,"close":8086289.041923597},{"time":1788736920,"open":8086289.041923597,"high":8096595.943606323,"low":8077205.913129139,"close":8085462.280048769},{"time":1788736980,"open":8085462.280048769,"high":8094781.264085648,"low":8074424.358353337,"close":8082176.099644628},{"time":1788737040,"open":8082176.099644628,"high":8092563.322449268,"low":8071047.508335275,"close":8078215.662964265},{"time":1788737100,"open":8077835.740005793,"high":8088452.725574322,"low":8068787.545649511,"close":8075117.075939955},{"time":1788737160,"open":8075117.075939955,"high":8091275.427624775,"low":8068747.561282695,"close":8077475.518983114},{"time":1788737220,"open":8077475.518983114,"high":8091779.481562356,"low":8072172.927760048,"close":8079661.240003383},{"time":1788737280,"open":8079661.240003383,"high":8092081.913924905,"low":8072296.511116501,"close":8080852.440885107},{"time":1788737340,"open":8080852.440885107,"high":8089158.401086935,"low":8068344.560496643,"close":8074566.0699239},{"time":1788737400,"open":8074565.821676558,"high":8091174.368079298,"low":8070254.17642377,"close":8078327.709240209},{"time":1788737460,"open":8078327.709240209,"high":8090367.881803963,"low":8072007.024524655,"close":8080464.176728674},{"time":1788737520,"open":8080464.176728674,"high":8094198.691611803,"low":8073533.520534597,"close":8081649.425808661},{"time":1788737580,"open":8081649.425808661,"high":8094501.123965053,"low":8075548.385049239,"close":8083669.326920962},{"time":1788737640,"open":8083669.326920962,"high":8095610.042593638,"low":8076430.124882746,"close":8084159.083005186},{"time":1788737700,"open":8105102.042933626,"high":8119008.394289785,"low":8100070.559420867,"close":8105204.099400215},{"time":1788737760,"open":8105204.099400215,"high":8125274.854975788,"low":8101654.314617823,"close":8112230.844256399},{"time":1788737820,"open":8112230.844256399,"high":8126892.0061205635,"low":8104410.62657779,"close":8115044.651177074},{"time":1788737880,"open":8115044.651177074,"high":8147974.865941552,"low":8110148.42163331,"close":8124292.573517819},{"time":1788737940,"open":8124292.573517819,"high":8141749.582263185,"low":8118854.7152226735,"close":8127591.154469653},{"time":1788738000,"open":8127451.515285829,"high":8137769.031843441,"low":8113538.813421711,"close":8125191.313859872},{"time":1788738060,"open":8125191.313859872,"high":8137465.821213311,"low":8113901.386157507,"close":8121115.279520048},{"time":1788738120,"open":8121115.279520048,"high":8139184.014784046,"low":8117482.083360232,"close":8127219.7670332575},{"time":1788738180,"open":8127219.7670332575,"high":8144338.595496253,"low":8120717.13325493,"close":8132395.985082318},{"time":1788738240,"open":8132395.985082318,"high":8136758.329743008,"low":8115390.631135853,"close":8125745.759840775},{"time":1788738300,"open":8126553.04075336,"high":8140700.192526075,"low":8118213.248487716,"close":8128468.536647043},{"time":1788738360,"open":8128468.536647043,"high":8152930.9029237265,"low":8124314.2524571335,"close":8137989.071929957},{"time":1788738420,"open":8137989.071929957,"high":8147674.729860272,"low":8123062.516076278,"close":8134427.186948559},{"time":1788738480,"open":8134427.186948559,"high":8139689.390013872,"low":8119596.935387151,"close":8128974.110762988},{"time":1788738540,"open":8128974.110762988,"high":8148988.773126136,"low":8121733.617948517,"close":8134193.685679027},{"time":1788738600,"open":8134180.636401166,"high":8149885.420914821,"low":8122293.688704186,"close":8134088.886647347},{"time":1788738660,"open":8134088.886647347,"high":8140282.812453903,"low":8120115.83039431,"close":8128914.841582045},{"time":1788738720,"open":8128914.841582045,"high":8138564.450939844,"low":8119058.505769284,"close":8127444.539352137},{"time":1788738780,"open":8127444.539352137,"high":8136542.849158598,"low":8119251.407881716,"close":8126819.746323981},{"time":1788738840,"open":8126819.746323981,"high":8142506.5744132735,"low":8120827.667851149,"close":8131401.016889145},{"time":1788738900,"open":8132647.067907278,"high":8137587.496950997,"low":8116009.597317116,"close":8126435.250002777},{"time":1788738960,"open":8126435.250002777,"high":8132532.71802527,"low":8110805.7727893805,"close":8119226.2798602395},{"time":1788739020,"open":8119226.2798602395,"high":8133341.482653386,"low":8112764.497069586,"close":8121296.973321156},{"time":1788739080,"open":8121296.973321156,"high":8132431.622446755,"low":8113674.6558303535,"close":8121769.138845168},{"time":1788739140,"open":8121769.138845168,"high":8133139.291496357,"low":8113939.690570182,"close":8122163.426714282},{"time":1788739200,"open":8123169.781146598,"high":8134349.222072134,"low":8104832.897651693,"close":8118192.6847818205},{"time":1788739260,"open":8118192.6847818205,"high":8128181.627698515,"low":8105083.77505229,"close":8115265.977688564},{"time":1788739320,"open":8115265.977688564,"high":8132687.004834391,"low":8110475.245767927,"close":8123149.00848134},{"time":1788739380,"open":8123149.00848134,"high":8135259.195012504,"low":8112353.707935444,"close":8123387.210859152},{"time":1788739440,"open":8123387.210859152,"high":8131821.519459995,"low":8111692.430351358,"close":8120323.758860025},{"time":1788739500,"open":8145611.956026352,"high":8166780.705311037,"low":8138123.367456587,"close":8151312.619952993},{"time":1788739560,"open":8151312.619952993,"high":8168809.16478927,"low":8144628.225757082,"close":8155254.468085948},{"time":1788739620,"open":8155254.468085948,"high":8166476.436389302,"low":8140833.232004649,"close":8153119.38053073},{"time":1788739680,"open":8153119.38053073,"high":8164042.285015424,"low":8140983.846359312,"close":8150305.79295713},{"time":1788739740,"open":8150305.79295713,"high":8166273.590441478,"low":8145511.528368725,"close":8154445.742619918},{"time":1788739800,"open":8154205.830886863,"high":8161368.011183973,"low":8141072.485650939,"close":8150066.766442241},{"time":1788739860,"open":8150066.766442241,"high":8162686.47105331,"low":8140724.047196758,"close":8150546.93692791},{"time":1788739920,"open":8150546.93692791,"high":8157311.211586014,"low":8138842.542480136,"close":8147345.072146127},{"time":1788739980,"open":8147345.072146127,"high":8158629.671455351,"low":8137622.038409151,"close":8146567.111441369},{"time":1788740040,"open":8146567.111441369,"high":8159542.451364892,"low":8139045.221059792,"close":8145615.106192486},{"time":1788740100,"open":8145458.640691787,"high":8156850.267294572,"low":8134252.417824135,"close":8143771.097997494},{"time":1788740160,"open":8143771.097997494,"high":8151576.529120064,"low":8132541.548790142,"close":8140568.172195926},{"time":1788740220,"open":8140568.172195926,"high":8149142.4961164445,"low":8124246.448655705,"close":8135039.246337827},{"time":1788740280,"open":8135039.246337827,"high":8143361.66773285,"low":8121382.641481132,"close":8131127.835080225},{"time":1788740340,"open":8131127.835080225,"high":8141840.397105588,"low":8113553.634550632,"close":8125027.98404997},{"time":1788740400,"open":8125114.0220483225,"high":8137261.333809964,"low":8111621.361775899,"close":8121870.411589672},{"time":1788740460,"open":8121870.411589672,"high":8141419.517556084,"low":8117431.7992216,"close":8128353.794772828},{"time":1788740520,"open":8128353.794772828,"high":8143042.22340823,"low":8123298.79792074,"close":8131336.949384082},{"time":1788740580,"open":8131336.949384082,"high":8143650.738102783,"low":8122772.212032425,"close":8131985.912770425},{"time":1788740640,"open":8131985.912770425,"high":8141825.194019121,"low":8119508.837328181,"close":8129462.585388494},{"time":1788740700,"open":8131088.946733327,"high":8142236.755733461,"low":8122789.352991894,"close":8131150.5601312695},{"time":1788740760,"open":8131150.5601312695,"high":8145279.937896392,"low":8123568.672719449,"close":8132882.65889848},{"time":1788740820,"open":8132882.65889848,"high":8147308.726005013,"low":8127711.072850006,"close":8134870.066698517},{"time":1788740880,"open":8134870.066698517,"high":8144975.619680099,"low":8125879.73501566,"close":8134292.180364162},{"time":1788740940,"open":8134292.180364162,"high":8145178.498490961,"low":8127226.992735092,"close":8134647.879465597},{"time":1788741000,"open":8132990.682187084,"high":8148488.674171332,"low":8126681.109971188,"close":8135214.251583725},{"time":1788741060,"open":8135214.251583725,"high":8152646.842515859,"low":8128857.531055262,"close":8138560.608332845},{"time":1788741120,"open":8138560.608332845,"high":8148285.836691111,"low":8125492.107997088,"close":8135191.69566848},{"time":1788741180,"open":8135191.69566848,"high":8145446.11196802,"low":8123046.3229913,"close":8132662.002918182},{"time":1788741240,"open":8132662.002918182,"high":8139766.662521836,"low":8118584.210723435,"close":8128250.267769608},{"time":1788741300,"open":8128928.70854466,"high":8141967.472614412,"low":8120247.471751423,"close":8130925.449535493},{"time":1788741360,"open":8130925.449535493,"high":8141561.763793493,"low":8123461.964737544,"close":8131011.667302351},{"time":1788741420,"open":8131011.667302351,"high":8140750.346151655,"low":8121553.679608594,"close":8129154.990091836},{"time":1788741480,"open":8129154.990091836,"high":8137808.957199992,"low":8117635.061108812,"close":8126398.136964453},{"time":1788741540,"open":8126398.136964453,"high":8140344.637330735,"low":8118066.173514502,"close":8126815.499050057},{"time":1788741600,"open":8126823.625264227,"high":8138932.794779951,"low":8118492.6627523955,"close":8127787.244220926},{"time":1788741660,"open":8127787.244220926,"high":8136599.966727013,"low":8116709.825310879,"close":8124957.037321449},{"time":1788741720,"open":8124957.037321449,"high":8140352.777073043,"low":8119038.224279236,"close":8127229.919782662},{"time":1788741780,"open":8127229.919782662,"high":8139947.067846445,"low":8119305.26157676,"close":8126213.333542914},{"time":1788741840,"open":8126213.333542914,"high":8138932.794779951,"low":8120382.37089296,"close":8127975.84757602},{"time":1788741900,"open":8131216.7050393615,"high":8144511.7793114,"low":8122246.637565833,"close":8127627.214882176},{"time":1788741960,"open":8127627.214882176,"high":8142685.359836054,"low":8119776.068055954,"close":8130983.450969416},{"time":1788742020,"open":8130983.450969416,"high":8144511.7793114,"low":8118428.188262634,"close":8128447.712360957},{"time":1788742080,"open":8128447.712360957,"high":8143902.972819618,"low":8122116.847668244,"close":8131954.445657297},{"time":1788742140,"open":8131954.445657297,"high":8143091.230830575,"low":8121983.96743313,"close":8130883.387096688},{"time":1788742200,"open":8127887.096646384,"high":8138264.695273579,"low":8118369.344430034,"close":8124018.743326134},{"time":1788742260,"open":8124018.743326134,"high":8142465.833043126,"low":8119232.695321055,"close":8126928.201516669},{"time":1788742320,"open":8126928.201516669,"high":8141307.605984095,"low":8121198.984063682,"close":8129340.89671641},{"time":1788742380,"open":8129340.89671641,"high":8142930.491696369,"low":8119551.287076345,"close":8130951.260977585},{"time":1788742440,"open":8130951.260977585,"high":8139278.998843751,"low":8119150.277430508,"close":8123571.249362193},{"time":1788742500,"open":8175404.171471149,"high":8193968.238730648,"low":8173032.447202248,"close":8179381.013514586},{"time":1788742560,"open":8179381.013514586,"high":8192539.153179743,"low":8171250.172650503,"close":8177102.603301222},{"time":1788742620,"open":8177102.603301222,"high":8189783.059617284,"low":8165255.029193296,"close":8174962.5702774655},{"time":1788742680,"open":8174962.5702774655,"high":8186108.268200671,"low":8164784.18038403,"close":8174232.032924359},{"time":1788742740,"open":8174232.032924359,"high":8191416.30024689,"low":8167680.811388675,"close":8177708.721322654},{"time":1788742800,"open":8177717.285754285,"high":8192241.50020437,"low":8170565.76716197,"close":8179637.4360044},{"time":1788742860,"open":8179637.4360044,"high":8190404.102571779,"low":8167456.4554040935,"close":8178081.282114729},{"time":1788742920,"open":8178081.282114729,"high":8207700.269075457,"low":8173513.806740736,"close":8184242.313602362},{"time":1788742980,"open":8184242.313602362,"high":8199693.168380994,"low":8175447.372472228,"close":8186506.618540429},{"time":1788743040,"open":8186506.618540429,"high":8198059.926040912,"low":8179124.897794371,"close":8187441.771307151},{"time":1788743100,"open":8104618.800791284,"high":8116645.219470036,"low":8083615.615609063,"close":8101072.601853759},{"time":1788743160,"open":8101072.601853759,"high":8105934.444845516,"low":8085901.099253059,"close":8094111.72969628},{"time":1788743220,"open":8094111.72969628,"high":8101286.372838649,"low":8080266.830930914,"close":8089136.347149811},{"time":1788743280,"open":8089136.347149811,"high":8099972.787271491,"low":8077889.930094181,"close":8087052.059741268},{"time":1788743340,"open":8087052.059741268,"high":8095223.670220996,"low":8074842.376070498,"close":8083329.0131600695},{"time":1788743400,"open":8084397.779480535,"high":8092251.673089774,"low":8073554.152329929,"close":8081442.216941971},{"time":1788743460,"open":8081442.216941971,"high":8099527.878153308,"low":8075158.241731703,"close":8085176.77026343},{"time":1788743520,"open":8085176.77026343,"high":8097809.885291085,"low":8073541.980672059,"close":8084589.850945836},{"time":1788743580,"open":8084589.850945836,"high":8092858.023511736,"low":8071930.657585264,"close":8080580.025148234},{"time":1788743640,"open":8080580.025148234,"high":8090836.855438531,"low":8072267.2298257835,"close":8079789.275559091},{"time":1788743700,"open":8091974.94634685,"high":8104860.9825194515,"low":8076698.280159229,"close":8088407.572465502},{"time":1788743760,"open":8088407.572465502,"high":8101816.19165602,"low":8076830.130062376,"close":8086459.131498787},{"time":1788743820,"open":8086459.131498787,"high":8105771.879868852,"low":8082214.474174167,"close":8091942.620613452},{"time":1788743880,"open":8091942.620613452,"high":8112641.681438798,"low":8082924.422497566,"close":8094559.1061719},{"time":1788743940,"open":8094559.1061719,"high":8107391.252934454,"low":8071137.538428298,"close":8093438.9413081985},{"time":1788744000,"open":8092942.234689447,"high":8097076.843342717,"low":8075867.530752955,"close":8085647.670855776},{"time":1788744060,"open":8085647.670855776,"high":8098392.503209521,"low":8075786.505471269,"close":8085557.143075439},{"time":1788744120,"open":8085557.143075439,"high":8100416.595312298,"low":8081453.877842043,"close":8088686.915543307},{"time":1788744180,"open":8088686.915543307,"high":8101529.845968826,"low":8081315.294501678,"close":8089411.887818873},{"time":1788744240,"open":8089411.887818873,"high":8099100.935445493,"low":8079618.602676769,"close":8086763.676978131},{"time":1788744300,"open":8087255.8272165535,"high":8097063.56740582,"low":8076407.269044669,"close":8084733.811820884},{"time":1788744360,"open":8084733.811820884,"high":8093318.769125852,"low":8075165.611330595,"close":8082008.808119423},{"time":1788744420,"open":8082008.808119423,"high":8095140.562883674,"low":8075808.651537067,"close":8082364.628209941},{"time":1788744480,"open":8082364.628209941,"high":8099796.258042553,"low":8078199.548314097,"close":8086369.505358918},{"time":1788744540,"open":8086369.505358918,"high":8100403.522628494,"low":8080564.122877478,"close":8088541.575561323},{"time":1788744600,"open":8088471.078114683,"high":8097802.6747414945,"low":8077900.0374335125,"close":8085604.325914116},{"time":1788744660,"open":8085604.325914116,"high":8098713.563681286,"low":8078286.080798305,"close":8086278.873296078},{"time":1788744720,"open":8086278.873296078,"high":8099826.872385475,"low":8080788.428626409,"close":8088745.054742285},{"time":1788744780,"open":8088745.054742285,"high":8105190.996142021,"low":8083909.2226382345,"close":8093095.282452776},{"time":1788744840,"open":8093095.282452776,"high":8103065.588615842,"low":8084714.1959313955,"close":8091780.427282583},{"time":1788744900,"open":8091694.011679815,"high":8102979.052493984,"low":8083944.048078958,"close":8091593.667282556},{"time":1788744960,"open":8091593.667282556,"high":8101056.085268617,"low":8082161.236400784,"close":8089388.606221241},{"time":1788745020,"open":8089388.606221241,"high":8101258.502871287,"low":8083090.234178603,"close":8089462.942108649},{"time":1788745080,"open":8089462.942108649,"high":8100853.667665946,"low":8081904.086814537,"close":8088682.567540225},{"time":1788745140,"open":8088682.567540225,"high":8096805.315612541,"low":8078266.519345307,"close":8086121.45798841},{"time":1788745200,"open":8086092.629859785,"high":8096067.990310918,"low":8078002.978626362,"close":8085226.401950938},{"time":1788745260,"open":8085226.401950938,"high":8095258.322786822,"low":8074060.198256391,"close":8082077.136558783},{"time":1788745320,"open":8082077.136558783,"high":8093132.945536071,"low":8074650.535139161,"close":8081648.5811687745},{"time":1788745380,"open":8081648.5811687745,"high":8093436.570857608,"low":8073225.878539876,"close":8080849.979045896},{"time":1788745440,"open":8080849.979045896,"high":8091311.193606857,"low":8073850.487204838,"close":8080602.482402874},{"time":1788745500,"open":8070758.459144945,"high":8086811.637397519,"low":8065544.118288039,"close":8073047.783085731},{"time":1788745560,"open":8073047.783085731,"high":8084183.423615365,"low":8066180.927120294,"close":8073297.594620565},{"time":1788745620,"open":8073297.594620565,"high":8085396.445360974,"low":8067738.869388178,"close":8074546.519735882},{"time":1788745680,"open":8074546.519735882,"high":8085194.27507004,"low":8063168.317747439,"close":8071670.633540017},{"time":1788745740,"open":8071670.633540017,"high":8084688.849342702,"low":8065046.084811749,"close":8071999.902621207},{"time":1788745800,"open":8072101.458156112,"high":8083577.527513032,"low":8066039.3546955865,"close":8072624.897557466},{"time":1788745860,"open":8072624.897557466,"high":8086003.601526816,"low":8067615.140978315,"close":8074489.247030294},{"time":1788745920,"open":8074489.247030294,"high":8087115.552116468,"low":8069572.328364771,"close":8074851.998812088},{"time":1788745980,"open":8074851.998812088,"high":8088935.107626806,"low":8069716.130328498,"close":8075774.252809941},{"time":1788746040,"open":8075774.252809941,"high":8089844.885381975,"low":8072559.330677981,"close":8078946.425020963},{"time":1788746100,"open":8002931.382618599,"high":8017232.034275215,"low":7997483.371545638,"close":8005797.681585818},{"time":1788746160,"open":8005797.681585818,"high":8017432.304859605,"low":7998579.39175866,"close":8003728.311526603},{"time":1788746220,"open":8003728.311526603,"high":8014428.246093764,"low":7998872.901204481,"close":8004206.433119845},{"time":1788746280,"open":8004206.433119845,"high":8014127.84021718,"low":7997738.5814264985,"close":8003857.827014828},{"time":1788746340,"open":8003857.827014828,"high":8012625.81083426,"low":7997550.787120131,"close":8002983.717333209},{"time":1788746400,"open":8002983.519514472,"high":8013326.559805225,"low":7996524.111004465,"close":8002258.309745422},{"time":1788746460,"open":8002258.309745422,"high":8013927.3715435425,"low":7996784.407474515,"close":8002936.450622903},{"time":1788746520,"open":8002936.450622903,"high":8012926.018646347,"low":7995608.718014013,"close":8002008.691550834},{"time":1788746580,"open":8002008.691550834,"high":8011924.665749151,"low":7994372.36399073,"close":8001133.004066879},{"time":1788746640,"open":8001133.004066879,"high":8010122.230534201,"low":7993753.437564561,"close":7999865.739320175},{"time":1788746700,"open":8023091.151214398,"high":8032674.437297167,"low":8013403.86834188,"close":8021203.989031479},{"time":1788746760,"open":8021203.989031479,"high":8030364.639181774,"low":8013165.578676448,"close":8020224.342471696},{"time":1788746820,"open":8020224.342471696,"high":8028657.397096483,"low":8008416.197585341,"close":8015432.67212977},{"time":1788746880,"open":8015432.67212977,"high":8027653.137046312,"low":8010059.732238233,"close":8016225.862073045},{"time":1788746940,"open":8016225.862073045,"high":8027251.433026244,"low":8008449.249095548,"close":8015656.107771076},{"time":1788747000,"open":8015661.469073379,"high":8025348.7067125635,"low":8008519.423682846,"close":8014501.435495348},{"time":1788747060,"open":8014501.435495348,"high":8027357.228156311,"low":8009957.942832691,"close":8016115.604902912},{"time":1788747120,"open":8016115.604902912,"high":8027357.228156311,"low":8009732.893135558,"close":8016096.392285258},{"time":1788747180,"open":8016096.392285258,"high":8027859.358517249,"low":8008384.662984567,"close":8015643.582765849},{"time":1788747240,"open":8015643.582765849,"high":8027156.376011937,"low":8007158.3665094925,"close":8014830.619007983},{"time":1788747300,"open":8014833.965054516,"high":8030674.641198221,"low":8011648.7880689595,"close":8017555.751781937},{"time":1788747360,"open":8017555.751781937,"high":8029871.232285313,"low":8011591.442521832,"close":8018065.465919196},{"time":1788747420,"open":8018065.465919196,"high":8033185.294051058,"low":8014533.603495534,"close":8021261.528471952},{"time":1788747480,"open":8021261.528471952,"high":8037202.338615597,"low":8015272.211311727,"close":8023582.704293697},{"time":1788747540,"open":8023582.704293697,"high":8038307.025870845,"low":8019318.0396030545,"close":8026986.885868206},{"time":1788747600,"open":8026978.28371901,"high":8041110.3397721425,"low":8022927.323376373,"close":8029849.953272542},{"time":1788747660,"open":8029849.953272542,"high":8040206.505713719,"low":8023181.474418221,"close":8029783.1926956335},{"time":1788747720,"open":8029783.1926956335,"high":8037595.429544941,"low":8021534.302840492,"close":8027887.497317592},{"time":1788747780,"open":8027887.497317592,"high":8036992.873505992,"low":8020370.1494836,"close":8026474.104336881},{"time":1788747840,"open":8026474.104336881,"high":8039804.801687753,"low":8020435.490842639,"close":8027852.50872177},{"time":1788747900,"open":8013474.862458225,"high":8026007.226100143,"low":8009225.408677643,"close":8015642.727072341},{"time":1788747960,"open":8015642.727072341,"high":8028513.37976229,"low":8011517.819723343,"close":8016915.073189027},{"time":1788748020,"open":8016915.073189027,"high":8028212.641322833,"low":8010975.212781144,"close":8017418.100868369},{"time":1788748080,"open":8017418.100868369,"high":8031420.518010381,"low":8013819.610305301,"close":8019265.076137922},{"time":1788748140,"open":8019265.076137922,"high":8034127.1639655,"low":8015055.601507031,"close":8021653.801341833},{"time":1788748200,"open":8021648.826705765,"high":8033520.705088156,"low":8015385.281837628,"close":8022121.17152372},{"time":1788748260,"open":8022121.17152372,"high":8033721.197256792,"low":8016230.294916677,"close":8023168.968769798},{"time":1788748320,"open":8023168.968769798,"high":8030713.814727248,"low":8015483.038614267,"close":8021051.452175795},{"time":1788748380,"open":8021051.452175795,"high":8030012.092137021,"low":8013897.201929772,"close":8020286.237077891},{"time":1788748440,"open":8020286.237077891,"high":8029711.353884066,"low":8014163.665044232,"close":8019794.294818897},{"time":1788748500,"open":8009068.407760326,"high":8039964.467633275,"low":8004000.955046147,"close":8013183.295461619},{"time":1788748560,"open":8013183.295461619,"high":8034289.341402637,"low":8011114.955541904,"close":8019718.725920777},{"time":1788748620,"open":8019718.725920777,"high":8031886.653101967,"low":8013081.682306219,"close":8020142.203544937},{"time":1788748680,"open":8020142.203544937,"high":8057241.882495486,"low":8017860.02127954,"close":8030798.363277903},{"time":1788748740,"open":8030798.363277903,"high":8057615.440321641,"low":8029876.2186757345,"close":8042045.634636852},{"time":1788748800,"open":8042022.034855885,"high":8061095.705006358,"low":8031183.681572819,"close":8042759.469220766},{"time":1788748860,"open":8042759.469220766,"high":8056590.677662867,"low":8034200.129858897,"close":8042536.338282488},{"time":1788748920,"open":8042536.338282488,"high":8052085.650319375,"low":8034253.7094282815,"close":8040743.55483819},{"time":1788748980,"open":8040743.55483819,"high":8048281.405007093,"low":8029158.7305700695,"close":8035802.932812841},{"time":1788749040,"open":8035802.932812841,"high":8045278.0534447655,"low":8026838.827216911,"close":8033274.969040054},{"time":1788749100,"open":8033269.348647132,"high":8043770.749923484,"low":8023622.129389571,"close":8031532.8447104655},{"time":1788749160,"open":8031532.8447104655,"high":8045873.0945462305,"low":8025869.756357336,"close":8032898.329399918},{"time":1788749220,"open":8032898.329399918,"high":8044371.419815698,"low":8026417.317886188,"close":8032237.551256868},{"time":1788749280,"open":8032237.551256868,"high":8042469.298490356,"low":8024617.288106007,"close":8031269.660201713},{"time":1788749340,"open":8031269.660201713,"high":8044972.08970791,"low":8025472.63200703,"close":8031315.014832994},{"time":1788749400,"open":8031304.031880141,"high":8043759.749937213,"low":8024539.736723305,"close":8031033.82863155},{"time":1788749460,"open":8031033.82863155,"high":8042258.077260245,"low":8024693.904130088,"close":8030305.952607245},{"time":1788749520,"open":8030305.952607245,"high":8039755.289465297,"low":8021621.79210797,"close":8027698.045633518},{"time":1788749580,"open":8027698.045633518,"high":8036051.163528775,"low":8017453.168883236,"close":8024499.611582895},{"time":1788749640,"open":8024499.611582895,"high":8032347.037592253,"low":8012276.754611079,"close":8019597.026172872},{"time":1788749700,"open":8006414.968469736,"high":8015945.719730237,"low":7996753.417113019,"close":8002890.432408783},{"time":1788749760,"open":8002890.432408783,"high":8017644.817972617,"low":7995346.521777601,"close":8002518.435005962},{"time":1788749820,"open":8002518.435005962,"high":8011148.265869397,"low":7983586.716321514,"close":7993891.739610383},{"time":1788749880,"open":7993891.739610383,"high":7999654.365994468,"low":7978745.898909021,"close":7987183.118066479},{"time":1788749940,"open":7987183.118066479,"high":7996655.957331444,"low":7971947.836900434,"close":7980697.143213227},{"time":1788750000,"open":7980712.285251995,"high":7993073.032426989,"low":7971704.780505486,"close":7978076.406778401},{"time":1788750060,"open":7978076.406778401,"high":7994172.451022724,"low":7969838.311339892,"close":7977416.948221129},{"time":1788750120,"open":7977416.948221129,"high":8001568.539757666,"low":7977416.948221129,"close":7986463.829108665},{"time":1788750180,"open":7986463.829108665,"high":8002667.958353401,"low":7984380.986250927,"close":7990670.946509808},{"time":1788750240,"open":7990670.946509808,"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":7996399.161182877},{"time":1788811500,"open":7984684.256573382,"high":7993551.460725036,"low":7976299.977124813,"close":7980881.729408186},{"time":1788811560,"open":7980881.729408186,"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":7975325.6043887595},{"time":1788811740,"open":7975325.6043887595,"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":7977541.291141071},{"time":1788811920,"open":7977541.291141071,"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":7974482.521604788},{"time":1788812100,"open":7971946.553126984,"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":7984526.891808334},{"time":1788814320,"open":7984526.891808334,"high":7995970.6883541085,"low":7981598.561143786,"close":7984702.175321905},{"time":1788814380,"open":7984702.175321905,"high":7995869.918707505,"low":7979627.058872362,"close":7983839.948133548},{"time":1788814440,"open":7983839.948133548,"high":7992141.441783169,"low":7977188.101845154,"close":7980040.497494236},{"time":1788814500,"open":7981596.427793427,"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":7987108.976653988},{"time":1788816420,"open":7987108.976653988,"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":7983550.929092299},{"time":1788816900,"open":7979737.950177722,"high":7992464.765208977,"low":7975416.239901285,"close":7978392.372707111},{"time":1788816960,"open":7978392.372707111,"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":7977367.010443428},{"time":1788817260,"open":7977367.010443428,"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":7978546.072686076},{"time":1788817440,"open":7978546.072686076,"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":7981131.251027157},{"time":1788817740,"open":7981131.251027157,"high":7993205.109650423,"low":7977329.458634499,"close":7980377.413894559}]},"pricing":{"RSD":"derived"},"outliers_excluded":8,"wicks_clipped":0}