{"as_of":"2026-09-07T16:42:20.122496+00:00","base":"BTC","window_minutes":1440,"series":{"RUB":[{"time":1788712920,"open":6986103.0444257995,"high":6996302.405218833,"low":6981403.696612997,"close":6986103.0444257995},{"time":1788712980,"open":6986103.0444257995,"high":6993936.035883384,"low":6980736.711157767,"close":6984887.754699182},{"time":1788713040,"open":6984887.754699182,"high":6997441.7682321975,"low":6981187.019967191,"close":6986649.382184802},{"time":1788713100,"open":6985757.38581115,"high":6994094.694641299,"low":6979769.3262902945,"close":6984337.370686198},{"time":1788713160,"open":6984337.370686198,"high":6992692.58073469,"low":6979827.688504439,"close":6983639.9181296695},{"time":1788713220,"open":6983639.9181296695,"high":6992254.420138874,"low":6979958.560977478,"close":6983809.854645274},{"time":1788713280,"open":6983809.854645274,"high":6994182.326760462,"low":6980038.944770538,"close":6984289.171619893},{"time":1788713340,"open":6984289.171619893,"high":6991816.259543059,"low":6979911.044668218,"close":6983412.438188219},{"time":1788713400,"open":6973999.725850743,"high":6983967.4720194265,"low":6971594.495754773,"close":6974230.905643484},{"time":1788713460,"open":6974230.905643484,"high":6984580.0700383745,"low":6971278.761720003,"close":6974616.421782764},{"time":1788713520,"open":6974616.421782764,"high":6983004.817989651,"low":6971361.215550841,"close":6974816.578421134},{"time":1788713580,"open":6974816.578421134,"high":6984667.584041081,"low":6971772.297096153,"close":6975353.6612312775},{"time":1788713640,"open":6975353.6612312775,"high":6987468.032127702,"low":6970572.594956638,"close":6974847.10192432},{"time":1788713700,"open":6973634.557913142,"high":6980565.872754927,"low":6969021.738148366,"close":6972320.899530081},{"time":1788713760,"open":6972320.899530081,"high":6980653.371543741,"low":6966438.251477439,"close":6971454.829511435},{"time":1788713820,"open":6971454.829511435,"high":6979340.889711537,"low":6964375.524470619,"close":6969448.243413187},{"time":1788713880,"open":6969448.243413187,"high":6979515.887289165,"low":6966023.630743743,"close":6969961.765032196},{"time":1788713940,"open":6969961.765032196,"high":6981790.855798316,"low":6966721.866715528,"close":6971265.73240932},{"time":1788714000,"open":6969593.493254138,"high":6978716.447119612,"low":6964707.53755587,"close":6969294.827909686},{"time":1788714060,"open":6969294.827909686,"high":6977754.191320092,"low":6964910.767791157,"close":6968229.237727986},{"time":1788714120,"open":6968229.237727986,"high":6979766.180719089,"low":6964704.41228207,"close":6969545.198406194},{"time":1788714180,"open":6969545.198406194,"high":6976529.5021207025,"low":6964795.114653623,"close":6968331.859489925},{"time":1788714240,"open":6968331.859489925,"high":6976879.413320528,"low":6962884.348017799,"close":6966997.713500282},{"time":1788714300,"open":6967825.891237992,"high":6976921.371923907,"low":6963694.7607966885,"close":6967832.178748299},{"time":1788714360,"open":6967832.178748299,"high":6978408.671299716,"low":6964496.276595683,"close":6968652.703191391},{"time":1788714420,"open":6968652.703191391,"high":6979720.994278372,"low":6966073.352844508,"close":6969012.551161491},{"time":1788714480,"open":6969012.551161491,"high":6977796.253909677,"low":6963051.229999207,"close":6968433.599421024},{"time":1788714540,"open":6968433.599421024,"high":6974996.631555212,"low":6958622.109274458,"close":6964671.929151234},{"time":1788714600,"open":6968089.43272499,"high":6979206.981524529,"low":6963349.677538668,"close":6968080.19433082},{"time":1788714660,"open":6968080.19433082,"high":6979206.981524529,"low":6964950.417956599,"close":6968229.415164774},{"time":1788714720,"open":6968229.415164774,"high":6978769.325883176,"low":6964850.696926777,"close":6968986.711437427},{"time":1788714780,"open":6968986.711437427,"high":6978944.388139717,"low":6964745.024162607,"close":6969055.053791686},{"time":1788714840,"open":6969055.053791686,"high":6978419.201370094,"low":6966007.618955395,"close":6969490.38414645},{"time":1788714900,"open":6969457.293021342,"high":6979261.374977711,"low":6966299.026976338,"close":6969751.569037927},{"time":1788714960,"open":6969751.569037927,"high":6981799.7656452255,"low":6966851.920015317,"close":6970667.681815248},{"time":1788715020,"open":6970667.681815248,"high":6982324.949921263,"low":6969739.62161847,"close":6973154.240526414},{"time":1788715080,"open":6973154.240526414,"high":6984250.625600069,"low":6971065.902304166,"close":6974222.354012021},{"time":1788715140,"open":6974222.354012021,"high":6987051.608405603,"low":6971564.563994465,"close":6976676.480835496},{"time":1788715200,"open":6978873.735673989,"high":6992666.903731217,"low":6973824.587282919,"close":6981422.992648598},{"time":1788715260,"open":6981422.992648598,"high":6986712.940701356,"low":6974193.651833756,"close":6977103.446950153},{"time":1788715320,"open":6977103.446950153,"high":6990127.71361554,"low":6974000.35870096,"close":6979266.392020344},{"time":1788715380,"open":6979266.392020344,"high":6990390.388455093,"low":6975487.695387706,"close":6979705.41047252},{"time":1788715440,"open":6979705.41047252,"high":6991178.412973751,"low":6975989.059765855,"close":6980719.543575185},{"time":1788715500,"open":6981411.143930075,"high":6995023.459881731,"low":6976802.576879583,"close":6983472.299066279},{"time":1788715560,"open":6983472.299066279,"high":6990907.813019929,"low":6977998.3842835855,"close":6982045.505798827},{"time":1788715620,"open":6982045.505798827,"high":6989681.87565684,"low":6975240.273276563,"close":6979993.147918294},{"time":1788715680,"open":6979993.147918294,"high":6988193.237430231,"low":6975150.613085709,"close":6978936.39171123},{"time":1788715740,"open":6978936.39171123,"high":6987230.00093066,"low":6974494.216547015,"close":6978388.921714158},{"time":1788715800,"open":6974074.356716265,"high":6982909.969712503,"low":6969277.264312674,"close":6972831.054158797},{"time":1788715860,"open":6972831.054158797,"high":6982384.892828337,"low":6968853.804485592,"close":6972619.7339639},{"time":1788715920,"open":6972619.7339639,"high":6985622.866947362,"low":6970232.791425388,"close":6974008.897133229},{"time":1788715980,"open":6974008.897133229,"high":6988248.251368193,"low":6972943.662909523,"close":6978038.977547056},{"time":1788716040,"open":6978038.977547056,"high":6987898.200112082,"low":6971885.608711255,"close":6977583.253142235},{"time":1788716100,"open":6977936.834085283,"high":6985364.234548054,"low":6972441.86666173,"close":6975870.723193521},{"time":1788716160,"open":6975870.723193521,"high":6987464.648515368,"low":6972661.234440187,"close":6977035.232642867},{"time":1788716220,"open":6977035.232642867,"high":6989915.131477235,"low":6974208.327871012,"close":6979132.361907731},{"time":1788716280,"open":6979132.361907731,"high":6988514.855499025,"low":6974156.759482053,"close":6979209.061632679},{"time":1788716340,"open":6979209.061632679,"high":6988689.889996301,"low":6974412.54571197,"close":6978874.680929399},{"time":1788716400,"open":6981510.643515239,"high":6990278.956192041,"low":6978115.088336626,"close":6981657.02434062},{"time":1788716460,"open":6981657.02434062,"high":6991066.908931864,"low":6978114.246342528,"close":6981366.706270181},{"time":1788716520,"open":6981366.706270181,"high":6990541.607105316,"low":6978068.096061487,"close":6981880.453054523},{"time":1788716580,"open":6981880.453054523,"high":6989928.754974342,"low":6978357.651405995,"close":6981447.046965486},{"time":1788716640,"open":6981447.046965486,"high":6991066.908931864,"low":6978129.609001624,"close":6981613.013566949},{"time":1788716700,"open":6981790.532941254,"high":6989843.828198882,"low":6978752.038210143,"close":6981863.677475508},{"time":1788716760,"open":6981863.677475508,"high":6990544.248443203,"low":6978225.124874052,"close":6981269.682238614},{"time":1788716820,"open":6981269.682238614,"high":6990194.038321042,"low":6977734.281486222,"close":6979117.323933735},{"time":1788716880,"open":6979117.323933735,"high":6989493.618076721,"low":6978388.107631305,"close":6981760.735445643},{"time":1788716940,"open":6981760.735445643,"high":6991594.878809684,"low":6976415.403551393,"close":6980835.912255208},{"time":1788717000,"open":6981483.948636458,"high":6990405.1401338065,"low":6978489.283394631,"close":6981907.427875921},{"time":1788717060,"open":6981907.427875921,"high":6992944.399218968,"low":6979212.467830803,"close":6982264.025394481},{"time":1788717120,"open":6982264.025394481,"high":6991718.5500054415,"low":6978486.243991466,"close":6982690.289316008},{"time":1788717180,"open":6982690.289316008,"high":6991105.625398679,"low":6977599.257951388,"close":6982006.338107833},{"time":1788717240,"open":6982006.338107833,"high":6990405.1401338065,"low":6978881.139957244,"close":6982089.58411667},{"time":1788717300,"open":6982873.55385237,"high":6992153.3189512845,"low":6978742.260980545,"close":6982604.693039397},{"time":1788717360,"open":6982604.693039397,"high":6992503.600910003,"low":6978405.531756871,"close":6982533.82431192},{"time":1788717420,"open":6982533.82431192,"high":6993904.728744876,"low":6981006.084273682,"close":6984087.968356288},{"time":1788717480,"open":6984087.968356288,"high":6994079.869724235,"low":6978635.355544642,"close":6983797.213499627},{"time":1788717540,"open":6983797.213499627,"high":6991715.466502887,"low":6978381.072644829,"close":6982217.87802003},{"time":1788717600,"open":6982230.063630181,"high":6993479.081538773,"low":6979555.309251985,"close":6983575.924521781},{"time":1788717660,"open":6983575.924521781,"high":6991640.09804605,"low":6980547.144603546,"close":6983721.416649874},{"time":1788717720,"open":6983721.416649874,"high":6994617.499891411,"low":6980834.512513563,"close":6984311.530942001},{"time":1788717780,"open":6984311.530942001,"high":6994705.070533922,"low":6983483.399069811,"close":6985903.903725083},{"time":1788717840,"open":6985903.903725083,"high":6995668.3476015385,"low":6983038.3688574005,"close":6986141.89204384},{"time":1788717900,"open":6986182.999383378,"high":6999299.92846522,"low":6982861.65883048,"close":6986292.809009993},{"time":1788717960,"open":6986292.809009993,"high":7011787.126619013,"low":6984843.32303571,"close":6989629.150142456},{"time":1788718020,"open":6989629.150142456,"high":6999912.926569731,"low":6984861.415579695,"close":6989215.163950621},{"time":1788718080,"open":6989215.163950621,"high":7000350.782358668,"low":6987446.965530553,"close":6991234.527314628},{"time":1788718140,"open":6991234.527314628,"high":7000088.068885306,"low":6987293.954607216,"close":6990611.200314825},{"time":1788718200,"open":6994061.038706775,"high":7003630.198447417,"low":6989905.319100994,"close":6994080.562274308},{"time":1788718260,"open":6994080.562274308,"high":7002578.825961817,"low":6989652.063626981,"close":6993589.199754472},{"time":1788718320,"open":6993589.199754472,"high":7005908.172166215,"low":6990410.132872173,"close":6995406.124217996},{"time":1788718380,"open":6995406.124217996,"high":7004331.1134378165,"low":6992261.874807892,"close":6995696.919639517},{"time":1788718440,"open":6995696.919639517,"high":7007397.616520815,"low":6991424.538989675,"close":6995659.765205552},{"time":1788718500,"open":6996385.76871759,"high":7004357.029124114,"low":6990633.357672739,"close":6995024.952030711},{"time":1788718560,"open":6995024.952030711,"high":7005583.757652927,"low":6991173.058284997,"close":6994887.99933716},{"time":1788718620,"open":6994887.99933716,"high":7007774.344311521,"low":6993355.4824389275,"close":6996855.927998017},{"time":1788718680,"open":6996855.927998017,"high":7006372.368850021,"low":6993393.19182975,"close":6997323.652521047},{"time":1788718740,"open":6997323.652521047,"high":7006109.49845099,"low":6993717.5966984555,"close":6997523.630284951},{"time":1788718800,"open":6991098.944899667,"high":7003441.279750292,"low":6987413.3152073575,"close":6991888.251513938},{"time":1788718860,"open":6991888.251513938,"high":7001340.247366367,"low":6989948.644749795,"close":6993417.3456712365},{"time":1788718920,"open":6993417.3456712365,"high":7003441.279750292,"low":6989986.617716487,"close":6993913.833976797},{"time":1788718980,"open":6993913.833976797,"high":7002215.677526336,"low":6989458.1716604205,"close":6993271.110858017},{"time":1788719040,"open":6993271.110858017,"high":7001953.048478345,"low":6989859.727123467,"close":6993738.875859127},{"time":1788719100,"open":6993940.389636487,"high":7005656.620470937,"low":6990524.88236647,"close":6994473.902401232},{"time":1788719160,"open":6994473.902401232,"high":7002067.25339598,"low":6989181.515338727,"close":6993068.99657383},{"time":1788719220,"open":6993068.99657383,"high":7001892.162319153,"low":6988972.1893242635,"close":6992707.112895701},{"time":1788719280,"open":6992707.112895701,"high":7002504.981088048,"low":6990058.977792824,"close":6993667.587181923},{"time":1788719340,"open":6993667.587181923,"high":7005043.801702042,"low":6990621.7370262565,"close":6995185.870951337},{"time":1788719400,"open":6992504.029770607,"high":7002008.133250546,"low":6989546.475786417,"close":6994150.302683767},{"time":1788719460,"open":6994150.302683767,"high":7002970.764974109,"low":6989445.332380196,"close":6993504.53630335},{"time":1788719520,"open":6993504.53630335,"high":7019327.6253729155,"low":6990384.666234531,"close":6995661.370911332},{"time":1788719580,"open":6995661.370911332,"high":7004808.516446367,"low":6990567.29344081,"close":6995811.621394883},{"time":1788719640,"open":6995811.621394883,"high":7004545.980521758,"low":6990118.27655982,"close":6995197.500552062},{"time":1788719700,"open":6995581.573234477,"high":7006593.385299186,"low":6991095.377729261,"close":6995981.040925916},{"time":1788719760,"open":6995981.040925916,"high":7005718.217501872,"low":6992228.578970773,"close":6996457.515663208},{"time":1788719820,"open":6996457.515663208,"high":7005280.633603214,"low":6992390.051438107,"close":6996611.939325072},{"time":1788719880,"open":6996611.939325072,"high":6997771.693902257,"low":6992535.792002864,"close":6996686.922480815},{"time":1788719940,"open":6996686.922480815,"high":7005455.667162677,"low":6992360.2878712425,"close":6996845.756541923},{"time":1788720000,"open":6993042.000616133,"high":7005233.467847776,"low":6989009.3165413,"close":6993801.483824021},{"time":1788720060,"open":6993801.483824021,"high":7002084.576567653,"low":6988865.5315156225,"close":6994018.435259662},{"time":1788720120,"open":6994018.435259662,"high":7001559.761354298,"low":6987317.495350549,"close":6991717.760128193},{"time":1788720180,"open":6991717.760128193,"high":7001297.353747622,"low":6987342.826212773,"close":6991803.57035896},{"time":1788720240,"open":6991803.57035896,"high":7002959.268589909,"low":6987063.277010985,"close":6992011.394780574},{"time":1788720300,"open":6991691.016656076,"high":7000714.154551951,"low":6987007.366701433,"close":6991377.929806525},{"time":1788720360,"open":6991377.929806525,"high":6999664.572219934,"low":6986133.480332046,"close":6990416.6568242805},{"time":1788720420,"open":6990416.6568242805,"high":6999402.17663693,"low":6984096.026889953,"close":6989027.8075636765},{"time":1788720480,"open":6989027.8075636765,"high":6998964.850665256,"low":6984305.063966193,"close":6988915.479272072},{"time":1788720540,"open":6988915.479272072,"high":6997915.2683332395,"low":6985772.987241439,"close":6989760.8922826415},{"time":1788720600,"open":6987771.112717606,"high":6996098.048048048,"low":6983597.853331977,"close":6988024.307016151},{"time":1788720660,"open":6988024.307016151,"high":6999683.100166158,"low":6983347.308586012,"close":6986873.640626535},{"time":1788720720,"open":6986873.640626535,"high":7020959.917968263,"low":6984315.213612773,"close":6989583.025033176},{"time":1788720780,"open":6989583.025033176,"high":6997059.891299248,"low":6983142.008011188,"close":6988279.38660983},{"time":1788720840,"open":6988279.38660983,"high":6996885.010708121,"low":6983364.636503957,"close":6988267.144347155},{"time":1788720900,"open":6988325.970269645,"high":6996681.586079335,"low":6983866.018052467,"close":6988245.922358097},{"time":1788720960,"open":6988245.922358097,"high":6996769.027110955,"low":6983600.795873086,"close":6987968.819883482},{"time":1788721020,"open":6987968.819883482,"high":6996594.145047715,"low":6983141.764977431,"close":6987550.553636891},{"time":1788721080,"open":6987550.553636891,"high":7000878.755597079,"low":6983549.550000697,"close":6989521.835809751},{"time":1788721140,"open":6989521.835809751,"high":7000354.109407361,"low":6985973.599951846,"close":6991096.253939915},{"time":1788721200,"open":6997253.969105514,"high":7005732.316393539,"low":6989773.413869864,"close":6995847.219189749},{"time":1788721260,"open":6995847.219189749,"high":7001969.040280098,"low":6987725.385386263,"close":6992216.409866624},{"time":1788721320,"open":6992216.409866624,"high":7002319.112476697,"low":6987876.061829211,"close":6993289.078329825},{"time":1788721380,"open":6993289.078329825,"high":7001268.895886899,"low":6988349.135420793,"close":6992585.230518506},{"time":1788721440,"open":6992585.230518506,"high":7000831.30564115,"low":6983940.322155235,"close":6991406.487984578},{"time":1788721500,"open":6991069.34936663,"high":6999968.629567773,"low":6988428.214605709,"close":6992091.296174456},{"time":1788721560,"open":6992091.296174456,"high":6999968.629567773,"low":6985668.580467868,"close":6989971.411427992},{"time":1788721620,"open":6989971.411427992,"high":6998130.83916157,"low":6985395.8268783875,"close":6989504.635211314},{"time":1788721680,"open":6989504.635211314,"high":6998218.352990437,"low":6985692.689751687,"close":6989330.504347759},{"time":1788721740,"open":6989330.504347759,"high":6998480.894477038,"low":6985732.684419655,"close":6989834.343737076},{"time":1788721800,"open":6986576.629136849,"high":6994256.946565861,"low":6981629.705370612,"close":6986424.885472696},{"time":1788721860,"open":6986424.885472696,"high":6994781.784816457,"low":6981855.42282256,"close":6986319.870022459},{"time":1788721920,"open":6986319.870022459,"high":6994781.784816457,"low":6982287.126293091,"close":6986153.074382809},{"time":1788721980,"open":6986153.074382809,"high":6995219.150025287,"low":6982154.383977158,"close":6986324.78421076},{"time":1788722040,"open":6986324.78421076,"high":6993907.0543987965,"low":6981743.363760234,"close":6986065.5397393545},{"time":1788722100,"open":6987825.085629042,"high":6995493.585145788,"low":6983539.427137015,"close":6987499.150280981},{"time":1788722160,"open":6987499.150280981,"high":6988016.356136205,"low":6983758.966285603,"close":6987778.413251933},{"time":1788722220,"open":6987778.413251933,"high":6996193.545731147,"low":6983350.166539662,"close":6987282.98157314},{"time":1788722280,"open":6987282.98157314,"high":6996193.545731147,"low":6982941.076623528,"close":6987810.429542808},{"time":1788722340,"open":6987810.429542808,"high":6994268.654121411,"low":6982426.779614781,"close":6986663.891579044},{"time":1788722400,"open":6988571.579717334,"high":6997053.6083523035,"low":6984325.449098605,"close":6988556.456440985},{"time":1788722460,"open":6988556.456440985,"high":6996440.975608199,"low":6981440.7105822135,"close":6984602.000834323},{"time":1788722520,"open":6984602.000834323,"high":6993902.925668335,"low":6982631.422121877,"close":6986063.072747144},{"time":1788722580,"open":6986063.072747144,"high":6996353.456644755,"low":6982664.097810355,"close":6986344.897083427},{"time":1788722640,"open":6986344.897083427,"high":6997578.722132965,"low":6983495.604575459,"close":6988573.607491601},{"time":1788722700,"open":6986515.003927536,"high":6996567.384157658,"low":6982888.635951171,"close":6987380.542708412},{"time":1788722760,"open":6987380.542708412,"high":6995517.465958777,"low":6983497.987460021,"close":6986975.788586846},{"time":1788722820,"open":6986975.788586846,"high":6994817.520492857,"low":6981838.291605585,"close":6986694.632732751},{"time":1788722880,"open":6986694.632732751,"high":6996479.890974418,"low":6980907.854221353,"close":6984904.310557441},{"time":1788722940,"open":6984904.310557441,"high":6997617.302356538,"low":6981581.697470527,"close":6986790.980149726},{"time":1788723000,"open":6993783.740601712,"high":7000767.34532889,"low":6988123.439010512,"close":6992409.047731099},{"time":1788723060,"open":6992409.047731099,"high":6999453.634061235,"low":6988215.244258441,"close":6991436.569086255},{"time":1788723120,"open":6991436.569086255,"high":6999453.634061235,"low":6988234.087802593,"close":6991399.423314392},{"time":1788723180,"open":6991399.423314392,"high":6999453.634061235,"low":6988073.587497165,"close":6991254.1260141255},{"time":1788723240,"open":6991254.1260141255,"high":6994162.005075125,"low":6990828.693383964,"close":6991067.683341742},{"time":1788723300,"open":6990995.713362514,"high":6999206.418053176,"low":6986222.445380459,"close":6990378.3648243705},{"time":1788723360,"open":6990378.3648243705,"high":6998593.359106176,"low":6986805.530191341,"close":6989894.823019994},{"time":1788723420,"open":6989894.823019994,"high":6997717.560610461,"low":6986542.811881093,"close":6987084.125791235},{"time":1788723480,"open":6987084.125791235,"high":6999644.317301033,"low":6986203.131349729,"close":6989273.466808734},{"time":1788723540,"open":6989273.466808734,"high":6997980.300159176,"low":6986460.902318058,"close":6989812.668839528},{"time":1788723600,"open":6991584.227919016,"high":6999753.929314373,"low":6986666.696771231,"close":6990344.059748518},{"time":1788723660,"open":6990344.059748518,"high":6999841.531360945,"low":6987350.832504963,"close":6990984.751713027},{"time":1788723720,"open":6990984.751713027,"high":7025978.863405258,"low":6987695.161513847,"close":6990930.338548693},{"time":1788723780,"open":6990930.338548693,"high":7000367.143640379,"low":6987093.450434768,"close":6990964.488507187},{"time":1788723840,"open":6990964.488507187,"high":6998877.90884865,"low":6986807.004643914,"close":6990746.221567941},{"time":1788723900,"open":6990720.096088027,"high":7000340.982205618,"low":6985968.8331802385,"close":6990623.604608799},{"time":1788723960,"open":6990623.604608799,"high":6992518.148681936,"low":6987028.567845763,"close":6990889.464857357},{"time":1788724020,"open":6990889.464857357,"high":7000516.185643999,"low":6986979.7075200835,"close":6990906.357640384},{"time":1788724080,"open":6990906.357640384,"high":6999640.168452097,"low":6986949.537017648,"close":6991021.577396114},{"time":1788724140,"open":6991021.577396114,"high":7000516.185643999,"low":6987237.090961187,"close":6991322.754739458},{"time":1788724200,"open":6990559.805126817,"high":6991930.252937018,"low":6986497.34544634,"close":6990828.03424435},{"time":1788724260,"open":6990828.03424435,"high":6991886.456857326,"low":6986436.835705567,"close":6990505.069706047},{"time":1788724320,"open":6990505.069706047,"high":7000540.562204363,"low":6986507.972125033,"close":6990690.992679711},{"time":1788724380,"open":6990690.992679711,"high":6998963.90333547,"low":6986231.535457652,"close":6990487.480955811},{"time":1788724440,"open":6990487.480955811,"high":6998963.90333547,"low":6986488.471076855,"close":6990610.935086463},{"time":1788724500,"open":6990312.078795465,"high":6991487.69524359,"low":6986173.319020401,"close":6990313.423760784},{"time":1788724560,"open":6990313.423760784,"high":7008956.589842273,"low":6985966.371897043,"close":6990275.667716747},{"time":1788724620,"open":6990275.667716747,"high":7001029.577143404,"low":6985985.966737269,"close":6991036.937479436},{"time":1788724680,"open":6991036.937479436,"high":6998839.866775353,"low":6984493.273670711,"close":6989837.0111729},{"time":1788724740,"open":6989837.0111729,"high":7000854.400313959,"low":6984688.603859522,"close":6990143.713315921},{"time":1788724800,"open":6989777.361750026,"high":7000662.655052291,"low":6985427.212292316,"close":6991389.001587979},{"time":1788724860,"open":6991389.001587979,"high":6999786.816809926,"low":6985919.521625221,"close":6990559.642010855},{"time":1788724920,"open":6990559.642010855,"high":6998735.810919087,"low":6986137.410463659,"close":6990519.528444641},{"time":1788724980,"open":6990519.528444641,"high":6999173.73004027,"low":6985739.679270952,"close":6990081.817194939},{"time":1788725040,"open":6990081.817194939,"high":6999261.313864507,"low":6983587.533156078,"close":6989898.94244249},{"time":1788725100,"open":6990484.98692644,"high":6998534.275793788,"low":6984419.539508478,"close":6989286.5378172565},{"time":1788725160,"open":6989286.5378172565,"high":6998709.458128601,"low":6984495.217834878,"close":6989427.1089699585},{"time":1788725220,"open":6989427.1089699585,"high":6997307.999450094,"low":6983493.526622522,"close":6988785.5834303545},{"time":1788725280,"open":6988785.5834303545,"high":6995906.540771587,"low":6983049.369670233,"close":6987902.257959362},{"time":1788725340,"open":6987902.257959362,"high":6996870.04361306,"low":6983021.416011917,"close":6988002.277388013},{"time":1788725400,"open":6974228.198524988,"high":6983777.833589926,"low":6969943.039343964,"close":6974223.033043761},{"time":1788725460,"open":6974223.033043761,"high":6983078.485461039,"low":6970573.953955455,"close":6975013.6770299105},{"time":1788725520,"open":6975013.6770299105,"high":6983777.833589926,"low":6969895.309622989,"close":6975333.305767598},{"time":1788725580,"open":6975333.305767598,"high":6984477.181718814,"low":6969937.270264643,"close":6975161.822439139},{"time":1788725640,"open":6975161.822439139,"high":6986312.970557145,"low":6971449.649860229,"close":6976317.045633767},{"time":1788725700,"open":6976686.994903652,"high":6986596.026752164,"low":6972572.137277815,"close":6977038.486016989},{"time":1788725760,"open":6977038.486016989,"high":6985984.064689183,"low":6972402.945377374,"close":6977152.388536388},{"time":1788725820,"open":6977152.388536388,"high":6985984.064689183,"low":6972492.550802682,"close":6977026.912036104},{"time":1788725880,"open":6977026.912036104,"high":6986158.9109928915,"low":6971648.1705145035,"close":6977235.222828575},{"time":1788725940,"open":6977235.222828575,"high":6989918.106522633,"low":6971571.528861062,"close":6977936.591859707},{"time":1788726000,"open":6981553.901699994,"high":7011226.507400095,"low":6979310.648165142,"close":6986590.361747839},{"time":1788726060,"open":6986590.361747839,"high":7000451.636727337,"low":6983206.592475883,"close":6990615.427526112},{"time":1788726120,"open":6990615.427526112,"high":6999314.546599673,"low":6985025.71572824,"close":6990907.320298464},{"time":1788726180,"open":6990907.320298464,"high":7001238.852969565,"low":6986406.130484193,"close":6992058.9449389065},{"time":1788726240,"open":6992058.9449389065,"high":7000101.762841902,"low":6985250.428298009,"close":6992092.601880223},{"time":1788726300,"open":6993248.478312771,"high":7001258.963284432,"low":6986399.863252513,"close":6992103.311381272},{"time":1788726360,"open":6992103.311381272,"high":7000646.582767838,"low":6986429.25108709,"close":6992643.450205638},{"time":1788726420,"open":6992643.450205638,"high":7000121.685182186,"low":6991201.0507140355,"close":6992233.1122045135},{"time":1788726480,"open":6992233.1122045135,"high":7003008.6219032705,"low":6986453.594391728,"close":6993049.530909249},{"time":1788726540,"open":6993049.530909249,"high":7001171.4803534895,"low":6986980.266256523,"close":6992611.686715232},{"time":1788726600,"open":6999096.090783401,"high":7007663.822108346,"low":6993898.797951932,"close":6999188.792429698},{"time":1788726660,"open":6999188.792429698,"high":7008802.154833825,"low":6993749.415469801,"close":6999679.256812383},{"time":1788726720,"open":6999679.256812383,"high":7009502.667280274,"low":6994500.411814549,"close":7000556.999329312},{"time":1788726780,"open":7000556.999329312,"high":7009239.975112855,"low":6994471.264670833,"close":7000041.969750514},{"time":1788726840,"open":7000041.969750514,"high":7009502.667280274,"low":6995229.842582635,"close":7000644.447626169},{"time":1788726900,"open":7000673.212578164,"high":7009006.082136225,"low":6994651.230177738,"close":7000551.200158716},{"time":1788726960,"open":7000551.200158716,"high":7011282.756941776,"low":6994368.855425125,"close":7001392.251137509},{"time":1788727020,"open":7001392.251137509,"high":7010669.80603259,"low":6994006.679793157,"close":7001065.641747691},{"time":1788727080,"open":7001065.641747691,"high":7008305.56681144,"low":6993701.1372606205,"close":6999831.869604257},{"time":1788727140,"open":6999831.869604257,"high":7008305.56681144,"low":6993458.265640852,"close":6999435.147053542},{"time":1788727200,"open":6994980.418987542,"high":7005595.366966045,"low":6988391.936338265,"close":6995205.12074572},{"time":1788727260,"open":6995205.12074572,"high":7001482.458723723,"low":6987119.856425899,"close":6992311.826302578},{"time":1788727320,"open":6992311.826302578,"high":7001569.96740973,"low":6987695.405703327,"close":6993031.98946772},{"time":1788727380,"open":6993031.98946772,"high":7003232.63244386,"low":6987539.751364257,"close":6993400.566722873},{"time":1788727440,"open":6993400.566722873,"high":7004807.788791983,"low":6988666.224642748,"close":6993488.7185740145},{"time":1788727500,"open":6995475.381490905,"high":7008285.737416682,"low":6993008.969120648,"close":6998260.384208035},{"time":1788727560,"open":6998260.384208035,"high":7008285.737416682,"low":6993807.838969766,"close":6997726.037661114},{"time":1788727620,"open":6997726.037661114,"high":7008285.737416682,"low":6991805.34076883,"close":6999410.813568017},{"time":1788727680,"open":6999410.813568017,"high":7005397.130435582,"low":6988990.008358552,"close":6995528.253665799},{"time":1788727740,"open":6995528.253665799,"high":7004609.328531646,"low":6990143.389506191,"close":6996311.2266366035},{"time":1788727800,"open":6981746.132712,"high":6990376.364674599,"low":6976041.228659915,"close":6982032.632234791},{"time":1788727860,"open":6982032.632234791,"high":6991599.283089932,"low":6976733.600332263,"close":6982573.610925532},{"time":1788727920,"open":6982573.610925532,"high":6990289.013359218,"low":6974665.6986562805,"close":6981863.870369874},{"time":1788727980,"open":6981863.870369874,"high":6988541.9870516,"low":6973817.968755842,"close":6979918.899126555},{"time":1788728040,"open":6979918.899126555,"high":6986445.555482457,"low":6973918.479341045,"close":6979360.699085605},{"time":1788728100,"open":6978810.06465029,"high":6986942.495175579,"low":6973068.445112913,"close":6978865.503228251},{"time":1788728160,"open":6978865.503228251,"high":6986767.806327925,"low":6972753.477571404,"close":6978265.710766975},{"time":1788728220,"open":6978265.710766975,"high":6986418.428632618,"low":6972537.121676163,"close":6977882.285823845},{"time":1788728280,"open":6977882.285823845,"high":6986680.461904098,"low":6973019.989290057,"close":6978452.490382362},{"time":1788728340,"open":6978452.490382362,"high":6988077.972685327,"low":6972989.626930337,"close":6978631.893590112},{"time":1788728400,"open":6977989.917816066,"high":6989356.528506143,"low":6974362.886299919,"close":6980038.986280975},{"time":1788728460,"open":6980038.986280975,"high":6991365.265450158,"low":6975258.0777501725,"close":6981911.448325208},{"time":1788728520,"open":6981911.448325208,"high":6992151.29294999,"low":6977893.300027815,"close":6983812.860674792},{"time":1788728580,"open":6983812.860674792,"high":6992151.29294999,"low":6976769.609107437,"close":6983704.352570761},{"time":1788728640,"open":6983704.352570761,"high":6992325.965727731,"low":6977543.530823344,"close":6983598.770188807},{"time":1788728700,"open":6984164.312770123,"high":6993328.932358306,"low":6978544.388107995,"close":6983898.685545425},{"time":1788728760,"open":6983898.685545425,"high":6995512.518895943,"low":6975560.754656609,"close":6984101.572832825},{"time":1788728820,"open":6984101.572832825,"high":6990446.598128626,"low":6976151.167343743,"close":6981105.927995564},{"time":1788728880,"open":6981105.927995564,"high":6995774.549280459,"low":6976821.164336278,"close":6983990.14736456},{"time":1788728940,"open":6983990.14736456,"high":6994115.023511856,"low":6978878.296721747,"close":6985252.966058661},{"time":1788729000,"open":6991629.47789378,"high":7001810.973005347,"low":6985388.43583394,"close":6992348.943917107},{"time":1788729060,"open":6992348.943917107,"high":7001985.819391907,"low":6986515.240926873,"close":6993534.752259728},{"time":1788729120,"open":6993534.752259728,"high":7000587.048299424,"low":6985820.604306086,"close":6992778.652544437},{"time":1788729180,"open":6992778.652544437,"high":7002772.62813143,"low":6986061.529956433,"close":6993232.239599057},{"time":1788729240,"open":6993232.239599057,"high":7004171.3992239125,"low":6986082.181886807,"close":6993674.502903776},{"time":1788729300,"open":6993498.42360049,"high":7001634.688850665,"low":6986695.370788287,"close":6993803.957886554},{"time":1788729360,"open":6993803.957886554,"high":7005044.107547712,"low":6987375.545705178,"close":6994682.161068047},{"time":1788729420,"open":6994682.161068047,"high":7004344.739609856,"low":6989938.754246857,"close":6995837.44732686},{"time":1788729480,"open":6995837.44732686,"high":7004781.844571016,"low":6989282.577896357,"close":6995881.20659365},{"time":1788729540,"open":6995881.20659365,"high":7004694.423578784,"low":6988092.002537966,"close":6995626.009267396},{"time":1788729600,"open":6989331.758318348,"high":6995684.400990702,"low":6980726.012012857,"close":6987025.513499046},{"time":1788729660,"open":6987025.513499046,"high":6994548.950622853,"low":6975498.330015929,"close":6983762.555299317},{"time":1788729720,"open":6983762.555299317,"high":6990880.57251134,"low":6975639.702445433,"close":6981985.307290871},{"time":1788729780,"open":6981985.307290871,"high":6990531.203167386,"low":6976026.743584008,"close":6982109.07483576},{"time":1788729840,"open":6982109.07483576,"high":6991928.680543201,"low":6976021.031973879,"close":6982461.35433317},{"time":1788729900,"open":6981077.783456387,"high":6993162.984595514,"low":6977022.842836707,"close":6983772.663137821},{"time":1788729960,"open":6983772.663137821,"high":6992988.334537209,"low":6975733.588558236,"close":6983817.50288609},{"time":1788730020,"open":6983817.50288609,"high":6989844.633487716,"low":6973239.75050459,"close":6980502.004650159},{"time":1788730080,"open":6980502.004650159,"high":6988796.733137886,"low":6973253.490116675,"close":6979413.014556942},{"time":1788730140,"open":6979413.014556942,"high":6987137.557583988,"low":6970776.075546158,"close":6975405.166760763},{"time":1788730200,"open":6969427.343915018,"high":6979317.426196682,"low":6963671.926953567,"close":6971375.265976969},{"time":1788730260,"open":6971375.265976969,"high":6980451.67870369,"low":6963761.847090295,"close":6970630.418634298},{"time":1788730320,"open":6970630.418634298,"high":6972495.3336179955,"low":6965272.573277082,"close":6971426.018614515},{"time":1788730380,"open":6971426.018614515,"high":6979404.676389529,"low":6965232.342628054,"close":6971435.475995853},{"time":1788730440,"open":6971435.475995853,"high":6979404.676389529,"low":6964641.682546145,"close":6971402.006996163},{"time":1788730500,"open":6971433.4276091,"high":6979785.135415434,"low":6965568.062101026,"close":6972020.187978577},{"time":1788730560,"open":6972020.187978577,"high":6979872.386001524,"low":6966160.126561508,"close":6972343.64437389},{"time":1788730620,"open":6972343.64437389,"high":6979523.383657165,"low":6971296.625902237,"close":6972678.433327731},{"time":1788730680,"open":6972678.433327731,"high":6979436.133071075,"low":6965342.378234315,"close":6969667.420984571},{"time":1788730740,"open":6969667.420984571,"high":6979087.1307267165,"low":6965234.197822442,"close":6971240.909608772},{"time":1788730800,"open":6980302.889497961,"high":6988246.673994505,"low":6971857.548966578,"close":6977915.858335508},{"time":1788730860,"open":6977915.858335508,"high":6990430.77409264,"low":6973788.969252184,"close":6981676.023206769},{"time":1788730920,"open":6981676.023206769,"high":6993575.878233955,"low":6976021.570247468,"close":6982553.049834799},{"time":1788730980,"open":6982553.049834799,"high":6994973.702296762,"low":6977659.997122221,"close":6984592.640591018},{"time":1788731040,"open":6984592.640591018,"high":6991653.870147596,"low":6971882.837265627,"close":6980691.210159776},{"time":1788731100,"open":6981203.149994001,"high":6996971.986545041,"low":6975088.320047268,"close":6985758.335900475},{"time":1788731160,"open":6985758.335900475,"high":6997758.320243144,"low":6981274.501895917,"close":6988590.586624306},{"time":1788731220,"open":6988590.586624306,"high":6995923.541614237,"low":6981515.1400572695,"close":6988040.09836029},{"time":1788731280,"open":6988040.09836029,"high":6995748.800792436,"low":6978121.007935516,"close":6985868.356769647},{"time":1788731340,"open":6985868.356769647,"high":6994176.13339623,"low":6977212.562585285,"close":6984909.227689552},{"time":1788731400,"open":6982533.874294173,"high":6991448.26581483,"low":6973403.2598572895,"close":6978456.997072755},{"time":1788731460,"open":6978456.997072755,"high":6988129.319256503,"low":6972992.596086842,"close":6979686.783360376},{"time":1788731520,"open":6979686.783360376,"high":6988216.659955406,"low":6973382.114500241,"close":6976665.065385429},{"time":1788731580,"open":6976665.065385429,"high":6989963.473933473,"low":6974254.26183094,"close":6980746.530844875},{"time":1788731640,"open":6980746.530844875,"high":6989701.451836763,"low":6975317.595376437,"close":6981762.652857369},{"time":1788731700,"open":6981129.974214943,"high":6988718.722653463,"low":6973139.749401441,"close":6977130.735522768},{"time":1788731760,"open":6977130.735522768,"high":6989330.052142847,"low":6973388.385970837,"close":6980378.95194544},{"time":1788731820,"open":6980378.95194544,"high":6988718.722653463,"low":6974058.3652674705,"close":6980674.856839261},{"time":1788731880,"open":6980674.856839261,"high":6991076.707826806,"low":6974637.41345099,"close":6981336.524458478},{"time":1788731940,"open":6981336.524458478,"high":6989242.71935865,"low":6974286.95688954,"close":6981092.990631187},{"time":1788732000,"open":6986172.761928652,"high":6994678.006108229,"low":6975928.11523155,"close":6983844.050641962},{"time":1788732060,"open":6983844.050641962,"high":6991444.341837719,"low":6973797.646734902,"close":6981737.939914281},{"time":1788732120,"open":6981737.939914281,"high":6990570.378521365,"low":6968482.34860329,"close":6979044.79062755},{"time":1788732180,"open":6979044.79062755,"high":6984277.842643616,"low":6968637.976626914,"close":6975531.875186901},{"time":1788732240,"open":6975531.875186901,"high":6985850.976613053,"low":6969313.951159344,"close":6976015.730990437},{"time":1788732300,"open":6974980.109400538,"high":6987872.312439443,"low":6969985.946454659,"close":6978632.291269413},{"time":1788732360,"open":6978632.291269413,"high":6989095.67944092,"low":6971111.090632864,"close":6979491.132429364},{"time":1788732420,"open":6979491.132429364,"high":6985949.878579978,"low":6961051.9767269185,"close":6971936.56772289},{"time":1788732480,"open":6971936.56772289,"high":6977735.8429986285,"low":6961388.993565685,"close":6968842.326899559},{"time":1788732540,"open":6968842.326899559,"high":6977386.309569635,"low":6957470.465688454,"close":6965131.231538415},{"time":1788732600,"open":6970053.640452357,"high":6977682.788425593,"low":6960910.97424164,"close":6968673.657830031},{"time":1788732660,"open":6968673.657830031,"high":6982579.714751201,"low":6964179.191437371,"close":6971809.58002353},{"time":1788732720,"open":6971809.58002353,"high":6982579.714751201,"low":6962746.504677396,"close":6971403.3876798665},{"time":1788732780,"open":6971403.3876798665,"high":6980306.141814311,"low":6963465.725486036,"close":6971043.685106468},{"time":1788732840,"open":6971043.685106468,"high":6981705.263621627,"low":6966428.359583186,"close":6973669.370916415},{"time":1788732900,"open":6974509.27688089,"high":6983508.149518754,"low":6967889.752101292,"close":6974421.206648039},{"time":1788732960,"open":6974421.206648039,"high":6982983.4156498825,"low":6966074.325954533,"close":6970968.493265361},{"time":1788733020,"open":6970968.493265361,"high":6979397.734212595,"low":6965885.297483224,"close":6971437.025554056},{"time":1788733080,"open":6971437.025554056,"high":6982021.403556952,"low":6959898.194185645,"close":6967983.168309999},{"time":1788733140,"open":6967983.168309999,"high":6975724.597130496,"low":6959214.652338389,"close":6964898.562544226},{"time":1788733200,"open":6963079.061348106,"high":6973027.939774831,"low":6957977.06415581,"close":6963720.0252442425},{"time":1788733260,"open":6963720.0252442425,"high":6975213.759725107,"low":6959655.235104077,"close":6965941.44377862},{"time":1788733320,"open":6965941.44377862,"high":6975913.222109195,"low":6960351.61971161,"close":6966329.423923355},{"time":1788733380,"open":6966329.423923355,"high":6978711.071645549,"low":6961188.393247671,"close":6969899.577434244},{"time":1788733440,"open":6969899.577434244,"high":6978973.370039581,"low":6964462.8478995375,"close":6970679.797108722},{"time":1788733500,"open":6972495.651663417,"high":6983065.229989235,"low":6967853.430047166,"close":6974204.334974077},{"time":1788733560,"open":6974204.334974077,"high":6988312.564438863,"low":6968457.342770186,"close":6977549.259097588},{"time":1788733620,"open":6977549.259097588,"high":6990324.042644553,"low":6971915.638982136,"close":6980271.3007824365},{"time":1788733680,"open":6980271.3007824365,"high":6987175.641974776,"low":6972848.950815881,"close":6979028.8249788},{"time":1788733740,"open":6979028.8249788,"high":6988924.753457986,"low":6973076.47953995,"close":6979744.885293608},{"time":1788733800,"open":6980290.378008589,"high":6990957.824568697,"low":6975662.170991102,"close":6981644.779819683},{"time":1788733860,"open":6981644.779819683,"high":6993581.696842747,"low":6976729.335439893,"close":6982275.84134476},{"time":1788733920,"open":6982275.84134476,"high":6993144.384797072,"low":6979640.915851927,"close":6985732.032015636},{"time":1788733980,"open":6985732.032015636,"high":6996992.730799011,"low":6978928.554277402,"close":6987753.38539046},{"time":1788734040,"open":6987753.38539046,"high":7000141.37752787,"low":6983145.354415743,"close":6990731.753328914},{"time":1788734100,"open":6989895.256502396,"high":7001490.053353747,"low":6985251.970501855,"close":6992507.554401233},{"time":1788734160,"open":6992507.554401233,"high":7003938.707773426,"low":6984555.624160865,"close":6993202.1418556655},{"time":1788734220,"open":6993202.1418556655,"high":7004201.063604106,"low":6989585.106080636,"close":6995995.107617567},{"time":1788734280,"open":6995995.107617567,"high":7004900.679152586,"low":6987924.830482107,"close":6995907.964761649},{"time":1788734340,"open":6995907.964761649,"high":7004463.419434786,"low":6986594.76435379,"close":6993773.656266135},{"time":1788734400,"open":6991417.755115292,"high":7001317.115000199,"low":6983390.844941549,"close":6991351.289200906},{"time":1788734460,"open":6991351.289200906,"high":6998694.440457208,"low":6984601.833896552,"close":6988657.019444432},{"time":1788734520,"open":6988657.019444432,"high":7001579.382454498,"low":6983111.592110897,"close":6990234.030715583},{"time":1788734580,"open":6990234.030715583,"high":6996858.568277114,"low":6981038.689558812,"close":6988010.7432082575},{"time":1788734640,"open":6988010.7432082575,"high":6999044.130396273,"low":6982087.49055191,"close":6990042.67554774},{"time":1788734700,"open":6988137.258977838,"high":6998796.83454967,"low":6981954.593336905,"close":6987846.438722625},{"time":1788734760,"open":6987846.438722625,"high":6997136.260118715,"low":6980974.553246496,"close":6988271.954380691},{"time":1788734820,"open":6988271.954380691,"high":6995563.084342021,"low":6981001.31000595,"close":6987768.048827007},{"time":1788734880,"open":6987768.048827007,"high":6996874.0641559325,"low":6981683.447561569,"close":6987969.634928986},{"time":1788734940,"open":6987969.634928986,"high":6999408.625129496,"low":6982970.722049737,"close":6990496.137692581},{"time":1788735000,"open":6986908.881505258,"high":6996690.33343933,"low":6981739.2101394795,"close":6988135.155734875},{"time":1788735060,"open":6988135.155734875,"high":7001407.4388878625,"low":6981856.20328302,"close":6989696.658889102},{"time":1788735120,"open":6989696.658889102,"high":6999310.947577404,"low":6982152.174668523,"close":6989409.103878911},{"time":1788735180,"open":6989409.103878911,"high":6999747.716600416,"low":6984351.308976106,"close":6990432.340683603},{"time":1788735240,"open":6990432.340683603,"high":6998175.348117571,"low":6983841.571946921,"close":6990228.104460174},{"time":1788735300,"open":6990499.250335378,"high":7000805.446471403,"low":6984577.467880696,"close":6991239.473410636},{"time":1788735360,"open":6991239.473410636,"high":7004649.162963103,"low":6986582.983861459,"close":6992914.818847124},{"time":1788735420,"open":6992914.818847124,"high":7003426.162261198,"low":6983672.758112647,"close":6992844.484912278},{"time":1788735480,"open":6992844.484912278,"high":7002290.518752287,"low":6984393.309152113,"close":6990875.880333218},{"time":1788735540,"open":6990875.880333218,"high":7001941.0899803145,"low":6986654.20745856,"close":6993865.267320615},{"time":1788735600,"open":6988136.329683943,"high":6995245.395144281,"low":6977883.194121975,"close":6984663.513770231},{"time":1788735660,"open":6984663.513770231,"high":6997776.678571937,"low":6981686.748865779,"close":6986644.75327248},{"time":1788735720,"open":6986644.75327248,"high":6999871.53382241,"low":6982141.878905863,"close":6990016.652018017},{"time":1788735780,"open":6990016.652018017,"high":7025747.54517937,"low":6985637.974617338,"close":7003578.646071197},{"time":1788735840,"open":7003578.646071197,"high":7014971.948752908,"low":6992163.394973681,"close":7002425.06026132},{"time":1788735900,"open":7001986.1668141205,"high":7012786.665607904,"low":6992489.357297361,"close":7001638.32513838},{"time":1788735960,"open":7001638.32513838,"high":7007375.295402451,"low":6988434.6264396515,"close":6997436.75207695},{"time":1788736020,"open":6997436.75207695,"high":7007200.735073243,"low":6988562.998576842,"close":6996952.193482998},{"time":1788736080,"open":6996952.193482998,"high":7009033.618529929,"low":6990897.27164165,"close":6998315.841508606},{"time":1788736140,"open":6998315.841508606,"high":7011128.342480427,"low":6991775.265472984,"close":6999630.228431751},{"time":1788736200,"open":6990314.487755951,"high":7001622.971066477,"low":6982740.042263268,"close":6990891.212544106},{"time":1788736260,"open":6990891.212544106,"high":6999792.526976788,"low":6983020.78101815,"close":6990797.67342314},{"time":1788736320,"open":6990797.67342314,"high":6999966.85498533,"low":6984046.595056397,"close":6990545.216229066},{"time":1788736380,"open":6990545.216229066,"high":6999269.542951163,"low":6983723.681770599,"close":6990226.099132521},{"time":1788736440,"open":6990226.099132521,"high":6999008.05093835,"low":6982859.743402557,"close":6990291.338910183},{"time":1788736500,"open":6991804.353886029,"high":6997994.649360112,"low":6981444.761213191,"close":6988324.19299057},{"time":1788736560,"open":6988324.19299057,"high":6998953.660935621,"low":6981889.94946002,"close":6989288.095365035},{"time":1788736620,"open":6989288.095365035,"high":7000174.221122633,"low":6983913.164922174,"close":6990286.805456433},{"time":1788736680,"open":6990286.805456433,"high":7007236.0336331995,"low":6985850.625710858,"close":6995438.474659511},{"time":1788736740,"open":6995438.474659511,"high":7005579.559093684,"low":6989222.070122635,"close":6996321.770686376},{"time":1788736800,"open":6991325.464010729,"high":7000925.123563848,"low":6981113.6978443265,"close":6989154.764254524},{"time":1788736860,"open":6989154.764254524,"high":6997788.781592839,"low":6979184.046358403,"close":6987836.536134762},{"time":1788736920,"open":6987836.536134762,"high":6996743.33426917,"low":6979987.271914392,"close":6987122.082717915},{"time":1788736980,"open":6987122.082717915,"high":6995175.163283666,"low":6977583.567323963,"close":6984282.3015311025},{"time":1788737040,"open":6984282.3015311025,"high":6993258.509856938,"low":6974665.433206949,"close":6980859.855958032},{"time":1788737100,"open":6979451.829522523,"high":6988625.170221109,"low":6971633.963613086,"close":6977102.835868915},{"time":1788737160,"open":6977102.835868915,"high":6991064.055291854,"low":6971599.416121516,"close":6979140.589562131},{"time":1788737220,"open":6979140.589562131,"high":6991499.570483059,"low":6974559.018309111,"close":6981029.107113707},{"time":1788737280,"open":6981029.107113707,"high":6991760.879597781,"low":6974665.797415676,"close":6982058.334426674},{"time":1788737340,"open":6982058.334426674,"high":6989234.891488795,"low":6971251.213377113,"close":6976626.752909244},{"time":1788737400,"open":6978294.738364446,"high":6992648.368582307,"low":6974568.478396332,"close":6981545.880378952},{"time":1788737460,"open":6981545.880378952,"high":6991951.377678273,"low":6976083.345071481,"close":6983392.283041672},{"time":1788737520,"open":6983392.283041672,"high":6995262.084472434,"low":6977402.591122546,"close":6984416.612720961},{"time":1788737580,"open":6984416.612720961,"high":6995523.456061446,"low":6979143.90065566,"close":6986162.2750408035},{"time":1788737640,"open":6986162.2750408035,"high":6996481.818554493,"low":6979905.928060805,"close":6986585.53771289},{"time":1788737700,"open":6987234.20471148,"high":6999222.57121739,"low":6982896.670956251,"close":6987322.185397026},{"time":1788737760,"open":6987322.185397026,"high":7004624.752240625,"low":6984261.992259481,"close":6993379.7910566265},{"time":1788737820,"open":6993379.7910566265,"high":7006018.863472428,"low":6986638.149537146,"close":6995805.513503728},{"time":1788737880,"open":6995805.513503728,"high":7024193.943624909,"low":6991584.579287097,"close":7003777.948515587},{"time":1788737940,"open":7003777.948515587,"high":7018827.260414615,"low":6999090.0877978625,"close":7006621.584231901},{"time":1788738000,"open":7009382.242676035,"high":7018280.409242937,"low":6997383.469726042,"close":7007432.970421358},{"time":1788738060,"open":7007432.970421358,"high":7018018.910395159,"low":6997696.1644116,"close":7003917.663972791},{"time":1788738120,"open":7003917.663972791,"high":7019500.737199237,"low":7000784.27577615,"close":7009182.375339602},{"time":1788738180,"open":7009182.375339602,"high":7023946.21761147,"low":7003574.289502275,"close":7013646.516504771},{"time":1788738240,"open":7013646.516504771,"high":7017408.746417009,"low":6998980.538398524,"close":7007911.142921774},{"time":1788738300,"open":7005549.756888689,"high":7017745.404313248,"low":6998360.382822452,"close":7007201.023018992},{"time":1788738360,"open":7007201.023018992,"high":7028288.970548914,"low":7003619.794366361,"close":7015408.264552049},{"time":1788738420,"open":7015408.264552049,"high":7023757.851174909,"low":7002540.726592531,"close":7012337.71762516},{"time":1788738480,"open":7012337.71762516,"high":7016874.035202862,"low":6999553.199429116,"close":7007636.856589177},{"time":1788738540,"open":7007636.856589177,"high":7024890.6310184095,"low":7001395.1410153285,"close":7012136.426283824},{"time":1788738600,"open":7012107.069513825,"high":7025645.449768201,"low":7001859.872690099,"close":7012027.976225128},{"time":1788738660,"open":7012027.976225128,"high":7017367.477875955,"low":6999982.440120832,"close":7007567.6673627915},{"time":1788738720,"open":7007567.6673627915,"high":7015886.156589975,"low":6999070.968663617,"close":7006300.186700446},{"time":1788738780,"open":7006300.186700446,"high":7014143.425665292,"low":6999237.260798839,"close":7005761.581055262},{"time":1788738840,"open":7005761.581055262,"high":7019284.481893107,"low":7000596.082807977,"close":7009710.885988764},{"time":1788738900,"open":7009625.61166119,"high":7013883.82644271,"low":6995285.577108078,"close":7004271.571640175},{"time":1788738960,"open":7004271.571640175,"high":7009527.052132549,"low":6990800.33861394,"close":6998058.074199195},{"time":1788739020,"open":6998058.074199195,"high":7010224.136022175,"low":6992488.586458224,"close":6999842.829617245},{"time":1788739080,"open":6999842.829617245,"high":7009439.9166463455,"low":6993273.063161427,"close":7000249.79472005},{"time":1788739140,"open":7000249.79472005,"high":7010049.865049768,"low":6993501.499768202,"close":7000589.636142236},{"time":1788739200,"open":6998735.431967358,"high":7008367.380015118,"low":6982936.796744257,"close":6994447.280714219},{"time":1788739260,"open":6994447.280714219,"high":7003053.523178981,"low":6983152.946917152,"close":6991925.6974918535},{"time":1788739320,"open":6991925.6974918535,"high":7006935.2520415755,"low":6987798.113538624,"close":6998717.534718837},{"time":1788739380,"open":6998717.534718837,"high":7009151.391679466,"low":6989416.553148237,"close":6998922.7643849},{"time":1788739440,"open":6998922.7643849,"high":7006189.569836373,"low":6988846.811657809,"close":6996283.3649105495},{"time":1788739500,"open":6996953.613591189,"high":7015137.239032995,"low":6990521.032818034,"close":7001850.394984251},{"time":1788739560,"open":7001850.394984251,"high":7016879.654084542,"low":6996108.6046342775,"close":7005236.381044845},{"time":1788739620,"open":7005236.381044845,"high":7014875.876775263,"low":6992848.764195892,"close":7003402.37413837},{"time":1788739680,"open":7003402.37413837,"high":7012784.978713406,"low":6992978.13957724,"close":7000985.546299463},{"time":1788739740,"open":7000985.546299463,"high":7014701.6352701085,"low":6996867.347799774,"close":7004541.698484161},{"time":1788739800,"open":6996022.907210781,"high":7002167.8069672175,"low":6984754.957146189,"close":6992471.734936061},{"time":1788739860,"open":6992471.734936061,"high":7003298.999340751,"low":6984456.009160602,"close":6992883.704389221},{"time":1788739920,"open":6992883.704389221,"high":6998687.215048655,"low":6982841.744035278,"close":6990136.616588924},{"time":1788739980,"open":6990136.616588924,"high":6999818.407422188,"low":6981794.594304693,"close":6989469.153561344},{"time":1788740040,"open":6989469.153561344,"high":7000601.540603864,"low":6983015.635155454,"close":6988652.366412834},{"time":1788740100,"open":6987448.087507455,"high":6997220.207535366,"low":6977835.013032607,"close":6986000.45668739},{"time":1788740160,"open":6986000.45668739,"high":6992696.2177458415,"low":6976367.372094645,"close":6983252.879325105},{"time":1788740220,"open":6983252.879325105,"high":6990608.222458369,"low":6969251.556506252,"close":6978509.980966976},{"time":1788740280,"open":6978509.980966976,"high":6985649.233650621,"low":6966794.886495678,"close":6975154.640977297},{"time":1788740340,"open":6975154.640977297,"high":6984344.236595951,"low":6960078.9013171,"close":6969921.983824941},{"time":1788740400,"open":6974627.653546352,"high":6985054.950480167,"low":6963045.504520433,"close":6971843.326441422},{"time":1788740460,"open":6971843.326441422,"high":6988624.3506468,"low":6968033.205317987,"close":6977408.686326227},{"time":1788740520,"open":6977408.686326227,"high":6990017.287297194,"low":6973069.458502779,"close":6979969.437177231},{"time":1788740580,"open":6979969.437177231,"high":6990539.638541091,"low":6972617.435246411,"close":6980526.509726396},{"time":1788740640,"open":6980526.509726396,"high":6988972.584809398,"low":6969816.142440631,"close":6978360.476254225},{"time":1788740700,"open":6980781.079086122,"high":6990351.803825601,"low":6973655.631641894,"close":6980833.97601609},{"time":1788740760,"open":6980833.97601609,"high":6992964.465992055,"low":6974324.700747436,"close":6982321.034192488},{"time":1788740820,"open":6982321.034192488,"high":6994706.240769692,"low":6977881.07414869,"close":6984027.282747608},{"time":1788740880,"open":6984027.282747608,"high":6992703.19977541,"low":6976308.816289113,"close":6983531.150185887},{"time":1788740940,"open":6983531.150185887,"high":6992877.377253174,"low":6977465.47700923,"close":6983836.528416701},{"time":1788741000,"open":6969120.743976808,"high":6982400.899044977,"low":6963714.101779156,"close":6971026.109937911},{"time":1788741060,"open":6971026.109937911,"high":6985964.013574329,"low":6965579.066577146,"close":6973893.5870011905},{"time":1788741120,"open":6973893.5870011905,"high":6982227.08858013,"low":6962695.251684999,"close":6971006.781882221},{"time":1788741180,"open":6971006.781882221,"high":6979793.74207228,"low":6960599.47023323,"close":6968839.100286249},{"time":1788741240,"open":6968839.100286249,"high":6974927.049056578,"low":6956775.907612404,"close":6965058.705577547},{"time":1788741300,"open":6964232.194879853,"high":6975402.7911258945,"low":6956794.788188946,"close":6965942.846847877},{"time":1788741360,"open":6965942.846847877,"high":6975055.21144674,"low":6959548.715101927,"close":6966016.711506954},{"time":1788741420,"open":6966016.711506954,"high":6974360.052088429,"low":6957913.845218264,"close":6964426.055263239},{"time":1788741480,"open":6964426.055263239,"high":6971840.099414554,"low":6954556.678475375,"close":6962064.198492851},{"time":1788741540,"open":6962064.198492851,"high":6974012.472409274,"low":6954926.021964901,"close":6962421.761780425},{"time":1788741600,"open":6965396.5237183925,"high":6975775.137939542,"low":6958256.162367526,"close":6966222.429193973},{"time":1788741660,"open":6966222.429193973,"high":6973775.700870445,"low":6956728.115212807,"close":6963796.695080863},{"time":1788741720,"open":6963796.695080863,"high":6976992.186590296,"low":6958723.756170192,"close":6965744.753550465},{"time":1788741780,"open":6965744.753550465,"high":6976644.458404366,"low":6958952.630420409,"close":6964873.450494449},{"time":1788741840,"open":6964873.450494449,"high":6975775.137939542,"low":6959875.80703069,"close":6966384.078715916},{"time":1788741900,"open":6967500.491407452,"high":6978892.813108375,"low":6959814.194042996,"close":6964424.718698235},{"time":1788741960,"open":6964424.718698235,"high":6977327.785505052,"low":6957697.205294748,"close":6967300.619985262},{"time":1788742020,"open":6967300.619985262,"high":6978892.813108375,"low":6956542.230158431,"close":6965127.7889513085},{"time":1788742080,"open":6965127.7889513085,"high":6978371.137240601,"low":6959702.979300106,"close":6968132.648722214},{"time":1788742140,"open":6968132.648722214,"high":6977675.569416902,"low":6959589.11649986,"close":6967214.876964545},{"time":1788742200,"open":6983006.615128446,"high":6991922.442698535,"low":6974829.517452551,"close":6979683.151538985},{"time":1788742260,"open":6979683.151538985,"high":6995531.815280485,"low":6975571.258191748,"close":6982182.788351032},{"time":1788742320,"open":6982182.788351032,"high":6994536.734133457,"low":6977260.578815146,"close":6984255.6353701595},{"time":1788742380,"open":6984255.6353701595,"high":6995931.0228987485,"low":6975844.973649192,"close":6985639.166434854},{"time":1788742440,"open":6985639.166434854,"high":6992793.873176842,"low":6975500.449546396,"close":6979298.6908208085},{"time":1788742500,"open":6980408.886636726,"high":6996259.452229865,"low":6978383.836276394,"close":6983804.435402086},{"time":1788742560,"open":6983804.435402086,"high":6995039.255494624,"low":6976862.076023509,"close":6981859.059422233},{"time":1788742620,"open":6981859.059422233,"high":6992686.018933804,"low":6971743.240087374,"close":6980031.83409815},{"time":1788742680,"open":6980031.83409815,"high":6989548.370186043,"low":6971341.215044511,"close":6979408.079073359},{"time":1788742740,"open":6979408.079073359,"high":6994080.529488364,"low":6973814.4467504965,"close":6982376.58143514},{"time":1788742800,"open":6966868.975313139,"high":6979242.636019087,"low":6960776.359089542,"close":6968504.815088227},{"time":1788742860,"open":6968504.815088227,"high":6977677.295947461,"low":6958127.433128472,"close":6967179.075902593},{"time":1788742920,"open":6967179.075902593,"high":6992412.474677134,"low":6963287.891924637,"close":6972427.863263082},{"time":1788742980,"open":6972427.863263082,"high":6985590.959642904,"low":6964935.1607939005,"close":6974356.899847795},{"time":1788743040,"open":6974356.899847795,"high":6984199.546245904,"low":6968068.166763354,"close":6975153.587550488},{"time":1788743100,"open":6976525.775325939,"high":6986878.220266223,"low":6958446.052344594,"close":6973473.176690497},{"time":1788743160,"open":6973473.176690497,"high":6977658.293076757,"low":6960413.416380256,"close":6967481.1978918575},{"time":1788743220,"open":6967481.1978918575,"high":6973657.192598309,"low":6955563.389606546,"close":6963198.345677493},{"time":1788743280,"open":6963198.345677493,"high":6972526.446810923,"low":6953517.332862798,"close":6961404.173096856},{"time":1788743340,"open":6961404.173096856,"high":6968438.365887292,"low":6950893.972070574,"close":6958199.342484226},{"time":1788743400,"open":6966262.304044955,"high":6973029.942709259,"low":6956918.435383506,"close":6963715.518933527},{"time":1788743460,"open":6963715.518933527,"high":6979299.791674293,"low":6958300.666668594,"close":6966933.554306768},{"time":1788743520,"open":6966933.554306768,"high":6977819.41066866,"low":6956907.947161164,"close":6966427.810523596},{"time":1788743580,"open":6966427.810523596,"high":6973552.430123012,"low":6955519.4826663,"close":6962972.57501174},{"time":1788743640,"open":6962972.57501174,"high":6971810.8054105025,"low":6955809.504332189,"close":6962291.192278599},{"time":1788743700,"open":6964481.34231895,"high":6975571.905388606,"low":6951333.247157762,"close":6961411.027716834},{"time":1788743760,"open":6961411.027716834,"high":6972951.359811014,"low":6951446.725782763,"close":6959734.072356829},{"time":1788743820,"open":6959734.072356829,"high":6976355.883050021,"low":6956080.843455621,"close":6964453.520684724},{"time":1788743880,"open":6964453.520684724,"high":6982268.482282786,"low":6956691.871280733,"close":6966705.438785692},{"time":1788743940,"open":6966705.438785692,"high":6977749.62111476,"low":6946547.310190421,"close":6965741.351854467},{"time":1788744000,"open":6961844.87371145,"high":6965401.615279948,"low":6947156.588953791,"close":6955569.823135441},{"time":1788744060,"open":6955569.823135441,"high":6966533.394011792,"low":6947086.888043345,"close":6955491.947828143},{"time":1788744120,"open":6955491.947828143,"high":6968274.592060783,"low":6951962.169015667,"close":6958184.292562535},{"time":1788744180,"open":6958184.292562535,"high":6969232.250987727,"low":6951842.954558215,"close":6958807.94022662},{"time":1788744240,"open":6958807.94022662,"high":6967142.813328939,"low":6950383.398201458,"close":6956529.852414859},{"time":1788744300,"open":6955411.968450534,"high":6963847.076100561,"low":6946081.709465129,"close":6953242.9192152405},{"time":1788744360,"open":6953242.9192152405,"high":6960626.377345334,"low":6945013.82672348,"close":6950899.290700926},{"time":1788744420,"open":6950899.290700926,"high":6962193.203766796,"low":6945566.870876385,"close":6951205.312344},{"time":1788744480,"open":6951205.312344,"high":6966197.315732754,"low":6947623.152069113,"close":6954649.690888379},{"time":1788744540,"open":6954649.690888379,"high":6966719.591206575,"low":6949656.794947465,"close":6956517.771162442},{"time":1788744600,"open":6953827.592221911,"high":6961850.160823112,"low":6944739.447669337,"close":6951362.985455088},{"time":1788744660,"open":6951362.985455088,"high":6962633.271077422,"low":6945071.337216318,"close":6951942.907933842},{"time":1788744720,"open":6951942.907933842,"high":6963590.405832691,"low":6947222.657930004,"close":6954063.135653326},{"time":1788744780,"open":6954063.135653326,"high":6968202.055108078,"low":6949905.669750099,"close":6957803.11731284},{"time":1788744840,"open":6957803.11731284,"high":6966374.797848019,"low":6950597.722109924,"close":6956672.70884949},{"time":1788744900,"open":6957556.127538695,"high":6967259.448592706,"low":6950892.404632031,"close":6957469.8474872},{"time":1788744960,"open":6957469.8474872,"high":6965606.005891758,"low":6949359.473171966,"close":6955573.849433318},{"time":1788745020,"open":6955573.849433318,"high":6965780.052491858,"low":6950158.261926484,"close":6955637.766347154},{"time":1788745080,"open":6955637.766347154,"high":6965431.959291658,"low":6949138.3658640385,"close":6954966.769661851},{"time":1788745140,"open":6954966.769661851,"high":6961951.027289663,"low":6946010.642571692,"close":6952764.627140175},{"time":1788745200,"open":6951022.525243719,"high":6959597.613159136,"low":6944068.443647221,"close":6950277.892454805},{"time":1788745260,"open":6950277.892454805,"high":6958901.601196922,"low":6940679.12368537,"close":6947570.699292312},{"time":1788745320,"open":6947570.699292312,"high":6957074.569796113,"low":6941186.593134145,"close":6947202.301562331},{"time":1788745380,"open":6947202.301562331,"high":6957335.574281943,"low":6939961.920036065,"close":6946515.801716369},{"time":1788745440,"open":6946515.801716369,"high":6955508.542881134,"low":6940498.8504298115,"close":6946303.046950956},{"time":1788745500,"open":6946379.200227957,"high":6960195.926880814,"low":6941891.296265193,"close":6948349.5865659155},{"time":1788745560,"open":6948349.5865659155,"high":6957933.863204578,"low":6942439.387953142,"close":6948564.595558978},{"time":1788745620,"open":6948564.595558978,"high":6958977.89259361,"low":6943780.285195894,"close":6949639.526432898},{"time":1788745680,"open":6949639.526432898,"high":6958803.887695437,"low":6939846.48083147,"close":6947164.294872653},{"time":1788745740,"open":6947164.294872653,"high":6958368.875450008,"low":6941462.646417941,"close":6947447.691768798},{"time":1788745800,"open":6954673.737460826,"high":6964561.164988785,"low":6949450.8160259025,"close":6955124.71671036},{"time":1788745860,"open":6955124.71671036,"high":6966651.395558392,"low":6950808.464902487,"close":6956730.982734557},{"time":1788745920,"open":6956730.982734557,"high":6967609.417902795,"low":6952494.7172106905,"close":6957043.518485395},{"time":1788745980,"open":6957043.518485395,"high":6969177.090829999,"low":6952618.612548938,"close":6957838.104095027},{"time":1788746040,"open":6957838.104095027,"high":6969960.927293602,"low":6955068.226308551,"close":6960571.149867686},{"time":1788746100,"open":6960976.431580643,"high":6973415.186129277,"low":6956237.733363108,"close":6963469.547990463},{"time":1788746160,"open":6963469.547990463,"high":6973589.382152111,"low":6957191.055403073,"close":6961669.603005093},{"time":1788746220,"open":6961669.603005093,"high":6970976.441809587,"low":6957446.3508988265,"close":6962085.474762935},{"time":1788746280,"open":6962085.474762935,"high":6970715.147775334,"low":6956459.715769409,"close":6961782.256009093},{"time":1788746340,"open":6961782.256009093,"high":6969408.677604073,"low":6956296.371654845,"close":6961021.952490112},{"time":1788746400,"open":6964424.8280563895,"high":6973425.637120016,"low":6958803.666286912,"close":6963793.729802992},{"time":1788746460,"open":6963793.729802992,"high":6973948.480654196,"low":6959030.183709351,"close":6964383.867362633},{"time":1788746520,"open":6964383.867362633,"high":6973077.074763897,"low":6958007.06516252,"close":6963576.504920837},{"time":1788746580,"open":6963576.504920837,"high":6972205.668873597,"low":6956931.154580544,"close":6962814.456662209},{"time":1788746640,"open":6962814.456662209,"high":6970637.138271059,"low":6956392.5471276315,"close":6961711.646685886},{"time":1788746700,"open":6961932.773987864,"high":6970248.545578223,"low":6953526.760538687,"close":6960295.213600792},{"time":1788746760,"open":6960295.213600792,"high":6968244.248369358,"low":6953319.987787362,"close":6959445.138067193},{"time":1788746820,"open":6959445.138067193,"high":6966762.811301935,"low":6949198.774248696,"close":6955287.228582324},{"time":1788746880,"open":6955287.228582324,"high":6965891.377732864,"low":6950624.930022012,"close":6955975.508817213},{"time":1788746940,"open":6955975.508817213,"high":6965542.804305235,"low":6949227.454265887,"close":6955481.111947822},{"time":1788747000,"open":6955940.892608515,"high":6964347.416847444,"low":6949743.070285235,"close":6954934.222724393},{"time":1788747060,"open":6954934.222724393,"high":6966090.399194959,"low":6950991.4082069155,"close":6956334.9888412},{"time":1788747120,"open":6956334.9888412,"high":6966090.399194959,"low":6950796.111487214,"close":6956318.316251757},{"time":1788747180,"open":6956318.316251757,"high":6966526.144781837,"low":6949626.125794066,"close":6955925.370982702},{"time":1788747240,"open":6955925.370982702,"high":6965916.100960207,"low":6948561.953382302,"close":6955219.886117932},{"time":1788747300,"open":6956448.146496339,"high":6970197.008004835,"low":6953683.582859208,"close":6958810.512119591},{"time":1788747360,"open":6958810.512119591,"high":6969499.691944709,"low":6953633.809984714,"close":6959252.91678834},{"time":1788747420,"open":6959252.91678834,"high":6972376.120692729,"low":6956187.448692819,"close":6962026.928516861},{"time":1788747480,"open":6962026.928516861,"high":6975862.700993359,"low":6956828.520859299,"close":6964041.585253766},{"time":1788747540,"open":6964041.585253766,"high":6976821.510576032,"low":6960340.083898652,"close":6966996.233186284},{"time":1788747600,"open":6963006.970043314,"high":6975265.83026704,"low":6959492.962143434,"close":6965498.001463874},{"time":1788747660,"open":6965498.001463874,"high":6974481.798888591,"low":6959713.425612161,"close":6965440.089962696},{"time":1788747720,"open":6965440.089962696,"high":6972216.81935085,"low":6958284.585671253,"close":6963795.667906995},{"time":1788747780,"open":6963795.667906995,"high":6971694.1317652175,"low":6957274.740166291,"close":6962569.619345725},{"time":1788747840,"open":6962569.619345725,"high":6974133.340498169,"low":6957331.420566104,"close":6963765.317029245},{"time":1788747900,"open":6961643.142932946,"high":6972530.535095518,"low":6957951.463445513,"close":6963526.458234323},{"time":1788747960,"open":6963526.458234323,"high":6974707.736341755,"low":6959942.977477939,"close":6964631.798897481},{"time":1788748020,"open":6964631.798897481,"high":6974446.472192206,"low":6959471.591972488,"close":6965068.800230199},{"time":1788748080,"open":6965068.800230199,"high":6977233.289787388,"low":6961942.639908582,"close":6966673.345442},{"time":1788748140,"open":6966673.345442,"high":6979584.667133323,"low":6963016.397525838,"close":6968748.531640445},{"time":1788748200,"open":6965939.4335621195,"high":6976248.883347434,"low":6960500.218366662,"close":6966349.614245008},{"time":1788748260,"open":6966349.614245008,"high":6976422.989236859,"low":6961234.021361082,"close":6967259.513482997},{"time":1788748320,"open":6967259.513482997,"high":6973811.400895492,"low":6960585.109615331,"close":6965420.678018861},{"time":1788748380,"open":6965420.678018861,"high":6973202.030282507,"low":6959207.980980762,"close":6964756.170990343},{"time":1788748440,"open":6964756.170990343,"high":6972940.87144837,"low":6959439.375542742,"close":6964328.972037236},{"time":1788748500,"open":6962196.768240579,"high":6989054.379793802,"low":6957791.686261795,"close":6965773.795729551},{"time":1788748560,"open":6965773.795729551,"high":6984121.053782499,"low":6963975.8101497665,"close":6971454.974926088},{"time":1788748620,"open":6971454.974926088,"high":6982032.4227619665,"low":6965685.464509724,"close":6971823.099456463},{"time":1788748680,"open":6971823.099456463,"high":7004073.450151684,"low":6969839.223032423,"close":6981086.384157944},{"time":1788748740,"open":6981086.384157944,"high":7004398.179940167,"low":6980284.773803005,"close":6990863.515819213},{"time":1788748800,"open":6999321.311133302,"high":7015921.955273184,"low":6989888.221198587,"close":6999963.132312515},{"time":1788748860,"open":6999963.132312515,"high":7012001.034172014,"low":6992513.567247275,"close":6999768.931758887},{"time":1788748920,"open":6999768.931758887,"high":7008080.113070845,"low":6992560.199875265,"close":6998208.594406721},{"time":1788748980,"open":6998208.594406721,"high":7004769.113029856,"low":6988125.818329493,"close":6993908.556321474},{"time":1788749040,"open":6993908.556321474,"high":7002155.165629077,"low":6986106.705610186,"close":6991708.359575935},{"time":1788749100,"open":6990299.105941222,"high":6999437.096062963,"low":6981904.398229561,"close":6988788.054663204},{"time":1788749160,"open":6988788.054663204,"high":7001266.490435161,"low":6983860.212743101,"close":6989976.256625518},{"time":1788749220,"open":6989976.256625518,"high":6999959.780169305,"low":6984336.683616846,"close":6989401.268203977},{"time":1788749280,"open":6989401.268203977,"high":6998304.613832555,"low":6982770.354141638,"close":6988559.039755776},{"time":1788749340,"open":6988559.039755776,"high":7000482.464275647,"low":6983514.647585204,"close":6988598.505933832},{"time":1788749400,"open":6985959.238031078,"high":6996793.734929927,"low":6980075.375329318,"close":6985724.20410967},{"time":1788749460,"open":6985724.20410967,"high":6995487.51814763,"low":6980209.476493382,"close":6985091.067546049},{"time":1788749520,"open":6985091.067546049,"high":6993310.490177136,"low":6977537.226846751,"close":6982822.602581616},{"time":1788749580,"open":6982822.602581616,"high":6990088.488780805,"low":6973911.186565981,"close":6980040.472828528},{"time":1788749640,"open":6980040.472828528,"high":6986866.487384474,"low":6969408.528098451,"close":6975776.001990488},{"time":1788749700,"open":6976179.739941321,"high":6984484.1101384405,"low":6967761.400510183,"close":6973108.727864387},{"time":1788749760,"open":6973108.727864387,"high":6985964.574838477,"low":6966535.539151033,"close":6972784.597681891},{"time":1788749820,"open":6972784.597681891,"high":6980303.974514807,"low":6956288.941030466,"close":6965267.952856676},{"time":1788749880,"open":6965267.952856676,"high":6970289.066249852,"low":6952071.021713171,"close":6959422.5713867145},{"time":1788749940,"open":6959422.5713867145,"high":6967676.481485081,"low":6946147.708639601,"close":6953771.187272449},{"time":1788750000,"open":6948737.392556988,"high":6959499.788571883,"low":6940894.635819427,"close":6946442.355891458},{"time":1788750060,"open":6946442.355891458,"high":6960457.042866136,"low":6939269.517206019,"close":6945868.171010214},{"time":1788750120,"open":6945868.171010214,"high":6966896.753572929,"low":6945868.171010214,"close":6953745.212214342},{"time":1788750180,"open":6953745.212214342,"high":6967854.007867182,"low":6951931.698892338,"close":6957408.313069917},{"time":1788750240,"open":6957408.313069917,"high":6967766.984749522,"low":6950521.164477206,"close":6956185.954114107},{"time":1788750300,"open":6961144.263175271,"high":6972472.293228004,"low":6955030.544802361,"close":6961221.10998749},{"time":1788750360,"open":6961221.10998749,"high":6969685.568524534,"low":6952836.059540937,"close":6959283.7299324395},{"time":1788750420,"open":6959283.7299324395,"high":6967334.269555981,"low":6949257.451720131,"close":6956550.680183267},{"time":1788750480,"open":6956550.680183267,"high":6962892.927059827,"low":6943950.002873891,"close":6950409.4905531285},{"time":1788750540,"open":6950409.4905531285,"high":6961412.479561109,"low":6943194.609708817,"close":6949377.346103759},{"time":1788750600,"open":6954662.319101159,"high":6964963.577730573,"low":6948860.035085213,"close":6954606.451961381},{"time":1788750660,"open":6954606.451961381,"high":6965225.031855216,"low":6949370.507561788,"close":6954995.100727734},{"time":1788750720,"open":6954995.100727734,"high":6964004.912606884,"low":6947451.265843347,"close":6952373.707731176},{"time":1788750780,"open":6952373.707731176,"high":6963220.550232955,"low":6945375.369160565,"close":6952687.954079932},{"time":1788750840,"open":6952687.954079932,"high":6962784.793358551,"low":6947197.975118019,"close":6952333.816864244},{"time":1788750900,"open":6953880.415951952,"high":6964333.717344795,"low":6948698.468234239,"close":6954042.99841961},{"time":1788750960,"open":6954042.99841961,"high":6965031.083443687,"low":6948503.715308825,"close":6954735.710409138},{"time":1788751020,"open":6954735.710409138,"high":6961718.5944739515,"low":6946148.313114296,"close":6951937.1693012},{"time":1788751080,"open":6951937.1693012,"high":6965554.108017856,"low":6945765.296321815,"close":6949445.632065532},{"time":1788751140,"open":6949445.632065532,"high":6965815.62030494,"low":6949445.632065532,"close":6955479.0351919895},{"time":1788751200,"open":6953975.189515753,"high":6965006.755074538,"low":6950157.6263789795,"close":6954947.720579647},{"time":1788751260,"open":6954947.720579647,"high":6965703.97039575,"low":6951866.0112372,"close":6955948.390473961},{"time":1788751320,"open":6955948.390473961,"high":6965093.90698969,"low":6950396.032100928,"close":6955304.757327777},{"time":1788751380,"open":6955304.757327777,"high":6965965.426141204,"low":6950820.94098563,"close":6956142.016477688},{"time":1788751440,"open":6956142.016477688,"high":6965093.90698969,"low":6947722.453319779,"close":6954225.8578724945},{"time":1788751500,"open":6954290.208964802,"high":6962282.318836492,"low":6943903.699269295,"close":6950256.703697824},{"time":1788751560,"open":6950256.703697824,"high":6962892.387887788,"low":6942928.123348988,"close":6948486.959047578},{"time":1788751620,"open":6948486.959047578,"high":6960975.028012285,"low":6945429.983407284,"close":6951091.501464727},{"time":1788751680,"open":6951091.501464727,"high":6960016.348074534,"low":6943734.578541876,"close":6949248.193248202},{"time":1788751740,"open":6949248.193248202,"high":6957053.155539666,"low":6943075.085381394,"close":6948366.922313993},{"time":1788751800,"open":6946000.211595543,"high":6957384.300290593,"low":6940619.345531217,"close":6946649.671467997},{"time":1788751860,"open":6946649.671467997,"high":6957645.669399135,"low":6938836.45298041,"close":6946211.283267094},{"time":1788751920,"open":6946211.283267094,"high":6953725.132770999,"low":6938944.838459838,"close":6943129.183180484},{"time":1788751980,"open":6943129.183180484,"high":6957907.038507678,"low":6941006.325033805,"close":6946436.876141051},{"time":1788752040,"open":6946436.876141051,"high":6956251.700820242,"low":6941902.736612063,"close":6946439.291106262},{"time":1788752100,"open":6947814.598792189,"high":6958326.07352356,"low":6940820.652218388,"close":6946385.990994583},{"time":1788752160,"open":6946385.990994583,"high":6956060.426101934,"low":6940018.062460495,"close":6945197.541790637},{"time":1788752220,"open":6945197.541790637,"high":6954927.602391122,"low":6938478.238122436,"close":6944000.199092097},{"time":1788752280,"open":6944000.199092097,"high":6952051.972971367,"low":6938522.960648278,"close":6942660.157491714},{"time":1788752340,"open":6942660.157491714,"high":6959771.141850983,"low":6937232.644447589,"close":6942332.613113859},{"time":1788752400,"open":6938993.250525414,"high":6947836.951532916,"low":6932949.1350077605,"close":6937778.300842355},{"time":1788752460,"open":6937778.300842355,"high":6956388.940292723,"low":6927064.977331361,"close":6933348.244163657},{"time":1788752520,"open":6933348.244163657,"high":6946617.574357018,"low":6928814.307392145,"close":6934095.838851997},{"time":1788752580,"open":6934095.838851997,"high":6946878.869466139,"low":6929809.355218568,"close":6935405.464684578},{"time":1788752640,"open":6935405.464684578,"high":6947662.754793502,"low":6931171.055228447,"close":6936296.667216787},{"time":1788752700,"open":6937447.450087623,"high":6948379.859282402,"low":6932624.338685109,"close":6937754.325288474},{"time":1788752760,"open":6937754.325288474,"high":6947073.166982849,"low":6932677.7855329495,"close":6937585.253503582},{"time":1788752820,"open":6937585.253503582,"high":6947944.295182551,"low":6933137.478808015,"close":6937745.135702818},{"time":1788752880,"open":6937745.135702818,"high":6947770.069542611,"low":6933322.293578181,"close":6937781.030152816},{"time":1788752940,"open":6937781.030152816,"high":6946376.264423088,"low":6933001.446817143,"close":6936795.416255322},{"time":1788753000,"open":6931122.851936786,"high":6940695.865366146,"low":6925062.387279314,"close":6929891.7490021875},{"time":1788753060,"open":6929891.7490021875,"high":6940956.990116536,"low":6926447.131116914,"close":6931144.9687652495},{"time":1788753120,"open":6931144.9687652495,"high":6939564.324781123,"low":6924409.321388812,"close":6929444.023158829},{"time":1788753180,"open":6929444.023158829,"high":6937997.576278782,"low":6920940.71237814,"close":6924931.517383865},{"time":1788753240,"open":6924931.517383865,"high":6942436.697035412,"low":6923330.148939746,"close":6929234.216831285},{"time":1788753300,"open":6929485.440414784,"high":6943819.980892541,"low":6926417.0055103935,"close":6931737.361935121},{"time":1788753360,"open":6931737.361935121,"high":6944429.294067002,"low":6928262.640919549,"close":6933818.569672598},{"time":1788753420,"open":6933818.569672598,"high":6945299.741459088,"low":6926059.169463797,"close":6932455.593156287},{"time":1788753480,"open":6932455.593156287,"high":6945125.651980671,"low":6923576.281310372,"close":6932166.926576009},{"time":1788753540,"open":6932166.926576009,"high":6939206.609714482,"low":6922204.8811928,"close":6927731.370950567},{"time":1788753600,"open":6946402.238038057,"high":6958257.520946553,"low":6939541.476697558,"close":6943496.571840575},{"time":1788753660,"open":6943496.571840575,"high":6961399.576924101,"low":6943284.616930004,"close":6949419.658956149},{"time":1788753720,"open":6949419.658956149,"high":6960526.783597005,"low":6942539.970773996,"close":6948292.624435272},{"time":1788753780,"open":6948292.624435272,"high":6958955.75560823,"low":6941127.076643362,"close":6946208.100883603},{"time":1788753840,"open":6946208.100883603,"high":6959304.872939069,"low":6941714.475624979,"close":6946981.02636421},{"time":1788753900,"open":6945478.278578879,"high":6958061.240658522,"low":6941522.372458531,"close":6946737.735067097},{"time":1788753960,"open":6946737.735067097,"high":6956577.812962022,"low":6941849.229766811,"close":6946259.301193896},{"time":1788754020,"open":6946259.301193896,"high":6958672.063827668,"low":6941585.528969798,"close":6946161.915613617},{"time":1788754080,"open":6946161.915613617,"high":6958846.584733139,"low":6944266.947314608,"close":6948513.329467984},{"time":1788754140,"open":6948513.329467984,"high":6958846.584733139,"low":6943535.58201784,"close":6948347.997014133},{"time":1788754200,"open":6949366.379654639,"high":6959081.046917809,"low":6943861.6805100115,"close":6949225.5250656875},{"time":1788754260,"open":6949225.5250656875,"high":6957248.308834998,"low":6943463.575830868,"close":6947928.34159039},{"time":1788754320,"open":6947928.34159039,"high":6956811.942624805,"low":6938790.128702984,"close":6945174.16564884},{"time":1788754380,"open":6945174.16564884,"high":6956113.756688496,"low":6937663.2854541885,"close":6941167.689892384},{"time":1788754440,"open":6941167.689892384,"high":6962048.337147122,"low":6941167.689892384,"close":6946849.909523019},{"time":1788754500,"open":6945614.048334808,"high":6962380.411008911,"low":6945614.048334808,"close":6950558.4215253815},{"time":1788754560,"open":6950558.4215253815,"high":6962205.89557707,"low":6942999.6173973,"close":6949456.755143805},{"time":1788754620,"open":6949456.755143805,"high":6959588.164099457,"low":6943000.146153591,"close":6947976.244044706},{"time":1788754680,"open":6947976.244044706,"high":6959413.648667616,"low":6947123.327457866,"close":6947895.294159067},{"time":1788754740,"open":6947895.294159067,"high":6961856.8647133885,"low":6945538.364654839,"close":6950729.923293725},{"time":1788754800,"open":6940433.627036489,"high":6951805.471206061,"low":6938116.742961158,"close":6942224.97730539},{"time":1788754860,"open":6942224.97730539,"high":6951805.471206061,"low":6937430.809884369,"close":6941400.146266658},{"time":1788754920,"open":6941400.146266658,"high":6951805.471206061,"low":6937433.731192265,"close":6941663.358094043},{"time":1788754980,"open":6941663.358094043,"high":6951805.471206061,"low":6938153.675315601,"close":6941750.860131461},{"time":1788755040,"open":6941750.860131461,"high":6951805.471206061,"low":6936228.004948523,"close":6939918.962151885},{"time":1788755100,"open":6938562.424379818,"high":6949662.607140912,"low":6934335.2256003795,"close":6939598.988149999},{"time":1788755160,"open":6939598.988149999,"high":6940244.990669685,"low":6934782.574745578,"close":6938614.814896906},{"time":1788755220,"open":6938614.814896906,"high":6949836.829996729,"low":6934579.858644823,"close":6939314.744061878},{"time":1788755280,"open":6939314.744061878,"high":6949749.7185688205,"low":6930711.26208411,"close":6937444.405032918},{"time":1788755340,"open":6937444.405032918,"high":6946613.707164102,"low":6929413.4793644715,"close":6934813.920124773},{"time":1788755400,"open":6910940.336560889,"high":6920616.025028368,"low":6903219.873432183,"close":6909593.558109116},{"time":1788755460,"open":6909593.558109116,"high":6920702.836569074,"low":6903329.214686482,"close":6909210.518336218},{"time":1788755520,"open":6909210.518336218,"high":6920529.213487663,"low":6905526.735986559,"close":6909796.00960268},{"time":1788755580,"open":6909796.00960268,"high":6922091.821220359,"low":6905773.570885763,"close":6911307.143826962},{"time":1788755640,"open":6911307.143826962,"high":6921918.1981389485,"low":6903675.26757956,"close":6908465.761707779},{"time":1788755700,"open":6911426.045998235,"high":6923147.272020787,"low":6902748.366219318,"close":6909447.784401047},{"time":1788755760,"open":6909447.784401047,"high":6922018.238406834,"low":6905586.1549052065,"close":6911708.508492652},{"time":1788755820,"open":6911708.508492652,"high":6924971.09555102,"low":6908270.674750241,"close":6913970.151267919},{"time":1788755880,"open":6913970.151267919,"high":6925405.339248694,"low":6909144.783379283,"close":6914524.386457095},{"time":1788755940,"open":6914524.386457095,"high":6924189.456895205,"low":6909683.537253192,"close":6913934.078699179},{"time":1788756000,"open":6945967.247116388,"high":6958276.915619683,"low":6939377.283543538,"close":6945533.132214398},{"time":1788756060,"open":6945533.132214398,"high":6957317.153286494,"low":6941619.526929827,"close":6946373.562547033},{"time":1788756120,"open":6946373.562547033,"high":6956095.637589708,"low":6941995.026457823,"close":6946410.317486921},{"time":1788756180,"open":6946410.317486921,"high":6957927.9111348875,"low":6942893.346683793,"close":6947389.911078902},{"time":1788756240,"open":6947389.911078902,"high":6960458.193649658,"low":6945810.352209815,"close":6950500.634478204},{"time":1788756300,"open":6949794.6229959475,"high":6960885.320068043,"low":6945866.2961366745,"close":6950610.262620677},{"time":1788756360,"open":6950610.262620677,"high":6962019.469428359,"low":6944819.607210864,"close":6950690.990810092},{"time":1788756420,"open":6950690.990810092,"high":6961059.8045850145,"low":6946684.374308202,"close":6951554.950853876},{"time":1788756480,"open":6951554.950853876,"high":6961496.015877443,"low":6946819.14250569,"close":6951052.754390677},{"time":1788756540,"open":6951052.754390677,"high":6963677.07233959,"low":6948176.2159419255,"close":6951790.399148112},{"time":1788756600,"open":6947505.586123718,"high":6956071.770373867,"low":6942231.459773094,"close":6946645.432403788},{"time":1788756660,"open":6946645.432403788,"high":6957728.35160318,"low":6942362.353131649,"close":6946963.11671373},{"time":1788756720,"open":6946963.11671373,"high":6955461.450973594,"low":6940007.65018879,"close":6944121.061509354},{"time":1788756780,"open":6944121.061509354,"high":6954851.131573319,"low":6941462.588507504,"close":6945309.844897661},{"time":1788756840,"open":6945309.844897661,"high":6954240.812173046,"low":6938263.921286956,"close":6943374.820131117},{"time":1788756900,"open":6942134.084150192,"high":6957095.261079573,"low":6938350.34408907,"close":6945128.022982041},{"time":1788756960,"open":6945128.022982041,"high":6955264.630059091,"low":6938934.577202812,"close":6943969.484764115},{"time":1788757020,"open":6943969.484764115,"high":6957182.433985311,"low":6940934.350079443,"close":6946184.453473613},{"time":1788757080,"open":6946184.453473613,"high":6958402.854665632,"low":6943408.54528387,"close":6947594.9051567875},{"time":1788757140,"open":6947594.9051567875,"high":6957269.606891048,"low":6943886.121195805,"close":6947977.2152615795},{"time":1788757200,"open":6951513.947744448,"high":6962206.545955411,"low":6945840.985906321,"close":6950460.4315097},{"time":1788757260,"open":6950460.4315097,"high":6963078.718749483,"low":6947303.241766277,"close":6951499.504311375},{"time":1788757320,"open":6951499.504311375,"high":6962991.501470076,"low":6946791.550691286,"close":6952958.064436015},{"time":1788757380,"open":6952958.064436015,"high":6962293.763234818,"low":6946653.231252413,"close":6951680.645009578},{"time":1788757440,"open":6951680.645009578,"high":6964212.543381776,"low":6947650.916114297,"close":6952478.786205363},{"time":1788757500,"open":6951170.926870517,"high":6965780.105557699,"low":6947323.350352708,"close":6953503.338948156},{"time":1788757560,"open":6953503.338948156,"high":6963774.485487748,"low":6946567.61940944,"close":6953058.897157201},{"time":1788757620,"open":6953058.897157201,"high":6960809.655819125,"low":6946451.110051826,"close":6951378.1624277355},{"time":1788757680,"open":6951378.1624277355,"high":6959152.8392396,"low":6946396.860590756,"close":6950013.737074597},{"time":1788757740,"open":6950013.737074597,"high":6962815.275889076,"low":6945273.354181535,"close":6950558.145428814},{"time":1788757800,"open":6939231.917423553,"high":6950424.369070909,"low":6934263.773015936,"close":6939609.597085734},{"time":1788757860,"open":6939609.597085734,"high":6949379.663769681,"low":6932937.1363285715,"close":6937484.774267841},{"time":1788757920,"open":6937484.774267841,"high":6946680.841741508,"low":6929743.482097784,"close":6934821.327523434},{"time":1788757980,"open":6934821.327523434,"high":6951033.780496625,"low":6930266.377069599,"close":6937874.605657463},{"time":1788758040,"open":6937874.605657463,"high":6953036.132323979,"low":6937828.340378057,"close":6943107.335023599},{"time":1788758100,"open":6943166.740376463,"high":6964200.005747735,"low":6937303.666474132,"close":6945560.133980513},{"time":1788758160,"open":6945560.133980513,"high":6957274.479586798,"low":6942804.671297993,"close":6947510.224241571},{"time":1788758220,"open":6947510.224241571,"high":6959886.265186162,"low":6943163.842347751,"close":6948791.866687262},{"time":1788758280,"open":6948791.866687262,"high":6963020.407905399,"low":6944912.33489884,"close":6950652.939608891},{"time":1788758340,"open":6950652.939608891,"high":6958841.550946416,"low":6943978.573817754,"close":6948559.602510566},{"time":1788758400,"open":6946325.632913549,"high":6956256.149570619,"low":6940174.096144088,"close":6945485.006720007},{"time":1788758460,"open":6945485.006720007,"high":6955037.708147163,"low":6940101.27292888,"close":6945105.311151989},{"time":1788758520,"open":6945105.311151989,"high":6957474.590994074,"low":6940468.100903205,"close":6946456.018837921},{"time":1788758580,"open":6946456.018837921,"high":6958518.969357037,"low":6942674.822024683,"close":6947860.187990037},{"time":1788758640,"open":6947860.187990037,"high":6960607.726082961,"low":6944832.35163316,"close":6950240.996961789},{"time":1788758700,"open":6946342.011890925,"high":6959486.3720443975,"low":6941634.895806626,"close":6947913.4743787255},{"time":1788758760,"open":6947913.4743787255,"high":6957398.7870809045,"low":6941019.986612159,"close":6946612.410466142},{"time":1788758820,"open":6946612.410466142,"high":6954702.323169727,"low":6939036.401170428,"close":6944317.366825438},{"time":1788758880,"open":6944317.366825438,"high":6954441.37504929,"low":6937736.615954858,"close":6943716.836225097},{"time":1788758940,"open":6943716.836225097,"high":6954267.409635666,"low":6939220.627189179,"close":6944188.644032178},{"time":1788759000,"open":6943117.398376711,"high":6951716.13127571,"low":6935880.729532285,"close":6941817.55361306},{"time":1788759060,"open":6941817.55361306,"high":6953281.578467269,"low":6937878.765050499,"close":6943009.454533565},{"time":1788759120,"open":6943009.454533565,"high":6951977.0391409695,"low":6937557.954754917,"close":6942923.050745324},{"time":1788759180,"open":6942923.050745324,"high":6951194.31554519,"low":6937742.185174953,"close":6942626.169537876},{"time":1788759240,"open":6942626.169537876,"high":6952585.82415991,"low":6936926.670805782,"close":6942178.291932738},{"time":1788759300,"open":6942022.292209359,"high":6951733.851892962,"low":6935336.314923206,"close":6941061.791887453},{"time":1788759360,"open":6941061.791887453,"high":6952864.4272363605,"low":6937163.038468707,"close":6942642.845623402},{"time":1788759420,"open":6942642.845623402,"high":6953038.361904576,"low":6936883.544186816,"close":6940612.226451099},{"time":1788759480,"open":6940612.226451099,"high":6953908.035245652,"low":6937299.911832991,"close":6943273.002246141},{"time":1788759540,"open":6943273.002246141,"high":6952516.5578999305,"low":6938587.394538168,"close":6943874.1210105885},{"time":1788759600,"open":6953905.874118708,"high":6962560.796659664,"low":6947353.54047437,"close":6952647.1413027225},{"time":1788759660,"open":6952647.1413027225,"high":6962822.075584787,"low":6948377.865022275,"close":6952916.150762533},{"time":1788759720,"open":6952916.150762533,"high":6963257.5404599905,"low":6948991.761007785,"close":6953768.254326545},{"time":1788759780,"open":6953768.254326545,"high":6962734.982609746,"low":6948150.742327224,"close":6953448.448347077},{"time":1788759840,"open":6953448.448347077,"high":6963344.633435031,"low":6948953.174491961,"close":6953589.09184806},{"time":1788759900,"open":6953195.059173796,"high":6962950.047952414,"low":6947495.341314638,"close":6951156.7948587},{"time":1788759960,"open":6951156.7948587,"high":6962688.783832945,"low":6946167.583230181,"close":6949910.078547886},{"time":1788760020,"open":6949910.078547886,"high":6961730.815394894,"low":6946636.358706218,"close":6952087.381246723},{"time":1788760080,"open":6952087.381246723,"high":6962427.519713476,"low":6947725.524813375,"close":6952634.544008922},{"time":1788760140,"open":6952634.544008922,"high":6962688.783832945,"low":6946736.2172618015,"close":6952881.475566264},{"time":1788760200,"open":6959332.015908923,"high":6967666.552703522,"low":6950341.413209817,"close":6956997.065895804},{"time":1788760260,"open":6956997.065895804,"high":6963308.110913083,"low":6949229.65564031,"close":6954874.0012976825},{"time":1788760320,"open":6954874.0012976825,"high":6967579.383867714,"low":6949115.967974708,"close":6955754.512416623},{"time":1788760380,"open":6955754.512416623,"high":6966533.357838008,"low":6951542.736384542,"close":6957622.287466468},{"time":1788760440,"open":6957622.287466468,"high":6965138.6564650675,"low":6948963.9570707455,"close":6952586.475560996},{"time":1788760500,"open":6952614.532203845,"high":6962464.518946569,"low":6947502.638772942,"close":6953249.450039666},{"time":1788760560,"open":6953249.450039666,"high":6961941.503821136,"low":6947299.350673042,"close":6952511.709522006},{"time":1788760620,"open":6952511.709522006,"high":6962115.842196281,"low":6947443.951966591,"close":6952257.07582152},{"time":1788760680,"open":6952257.07582152,"high":6961244.15032056,"low":6947412.530134337,"close":6952453.11537443},{"time":1788760740,"open":6952453.11537443,"high":6961941.503821136,"low":6947331.482589316,"close":6952131.415638144},{"time":1788760800,"open":6949715.3524130825,"high":6958912.059055042,"low":6943483.667618561,"close":6948795.025408734},{"time":1788760860,"open":6948795.025408734,"high":6958737.781267437,"low":6942859.076561122,"close":6948679.225604624},{"time":1788760920,"open":6948679.225604624,"high":6958563.503479833,"low":6943877.727092588,"close":6948999.4591052765},{"time":1788760980,"open":6948999.4591052765,"high":6960916.253612496,"low":6944929.167619415,"close":6948441.316274947},{"time":1788761040,"open":6948441.316274947,"high":6963007.587063752,"low":6946264.914936913,"close":6951906.700919909},{"time":1788761100,"open":6952722.948828289,"high":6964522.331367063,"low":6949552.602340928,"close":6954814.159025639},{"time":1788761160,"open":6954814.159025639,"high":6964696.629617238,"low":6949749.457858261,"close":6954541.013920031},{"time":1788761220,"open":6954541.013920031,"high":6964348.033116888,"low":6945965.76289068,"close":6951845.492429333},{"time":1788761280,"open":6951845.492429333,"high":6960077.725987601,"low":6947386.812223202,"close":6951880.551363405},{"time":1788761340,"open":6951880.551363405,"high":6963476.541866014,"low":6948296.044488043,"close":6953975.628303537},{"time":1788761400,"open":6954347.247975533,"high":6962628.51631318,"low":6948304.825940004,"close":6953092.542926982},{"time":1788761460,"open":6953092.542926982,"high":6962105.593619219,"low":6947288.428528342,"close":6952318.777750375},{"time":1788761520,"open":6952318.777750375,"high":6963500.0541364495,"low":6949142.344542709,"close":6953741.7138333535},{"time":1788761580,"open":6953741.7138333535,"high":6963500.0541364495,"low":6949726.75976238,"close":6954208.4819575185},{"time":1788761640,"open":6954208.4819575185,"high":6964022.976830411,"low":6949323.8429708155,"close":6954001.762889567},{"time":1788761700,"open":6953130.80639897,"high":6963063.6223624945,"low":6946957.48930344,"close":6952810.225430138},{"time":1788761760,"open":6952810.225430138,"high":6960449.336360906,"low":6947126.2960163215,"close":6952091.283531313},{"time":1788761820,"open":6952091.283531313,"high":6959752.19342715,"low":6945150.444799776,"close":6950608.719769137},{"time":1788761880,"open":6950608.719769137,"high":6958532.193293075,"low":6943179.875366264,"close":6949021.191112746},{"time":1788761940,"open":6949021.191112746,"high":6957747.907492599,"low":6940458.472936481,"close":6946516.373976221},{"time":1788762000,"open":6952862.735342993,"high":6960964.520720432,"low":6946188.749271318,"close":6950910.92551503},{"time":1788762060,"open":6950910.92551503,"high":6960353.963355225,"low":6946282.331236313,"close":6951275.26608308},{"time":1788762120,"open":6951275.26608308,"high":6963668.417623489,"low":6947935.128695763,"close":6953430.410424105},{"time":1788762180,"open":6953430.410424105,"high":6962883.415296795,"low":6948629.916345039,"close":6953156.329144016},{"time":1788762240,"open":6953156.329144016,"high":6963930.085065721,"low":6949327.010309028,"close":6954859.724611335},{"time":1788762300,"open":6955562.1260734545,"high":6965156.790321223,"low":6947968.394526527,"close":6954508.796862988},{"time":1788762360,"open":6954508.796862988,"high":6966203.565797871,"low":6948638.146584292,"close":6955663.73237162},{"time":1788762420,"open":6955663.73237162,"high":6961144.150994076,"low":6948348.234995845,"close":6952876.97364394},{"time":1788762480,"open":6952876.97364394,"high":6961405.844863238,"low":6950117.878903708,"close":6951640.944926421},{"time":1788762540,"open":6951640.944926421,"high":6960271.83809687,"low":6946509.2870912645,"close":6951465.3340730695},{"time":1788762600,"open":6970495.368632299,"high":6981950.08367653,"low":6967048.549058136,"close":6972157.887663859},{"time":1788762660,"open":6972157.887663859,"high":6982649.844399516,"low":6966930.415292428,"close":6972053.209213364},{"time":1788762720,"open":6972053.209213364,"high":6981862.613586157,"low":6965528.458250753,"close":6971713.704916864},{"time":1788762780,"open":6971713.704916864,"high":6979763.331417201,"low":6969135.544589971,"close":6970679.237652553},{"time":1788762840,"open":6970679.237652553,"high":6980550.562230559,"low":6966190.070823603,"close":6970901.379458361},{"time":1788762900,"open":6971273.664660074,"high":6981448.211323308,"low":6967681.639016541,"close":6972818.736869491},{"time":1788762960,"open":6972818.736869491,"high":6981885.585132139,"low":6968035.087578499,"close":6973445.223485468},{"time":1788763020,"open":6973445.223485468,"high":6982585.383226269,"low":6966825.384541945,"close":6972588.018143219},{"time":1788763080,"open":6972588.018143219,"high":6978124.170376192,"low":6965718.880090631,"close":6970609.689990517},{"time":1788763140,"open":6970609.689990517,"high":6970924.9974828325,"low":6965279.981022967,"close":6970466.411059076},{"time":1788763200,"open":6964117.728728739,"high":6972992.044638758,"low":6960061.319101533,"close":6964293.138732038},{"time":1788763260,"open":6964293.138732038,"high":6974390.366078518,"low":6959730.161930941,"close":6965385.930968444},{"time":1788763320,"open":6965385.930968444,"high":6972817.254458787,"low":6959331.639726985,"close":6964276.811995487},{"time":1788763380,"open":6964276.811995487,"high":6972205.488828892,"low":6956263.804670425,"close":6962957.541857386},{"time":1788763440,"open":6962957.541857386,"high":6970807.167389131,"low":6957093.480993414,"close":6962128.657968323},{"time":1788763500,"open":6961452.80576641,"high":6970217.859322538,"low":6955717.170157596,"close":6961234.926059503},{"time":1788763560,"open":6961234.926059503,"high":6969955.699504351,"low":6956241.034611837,"close":6960974.697176132},{"time":1788763620,"open":6960974.697176132,"high":6970043.086110413,"low":6956337.7412560005,"close":6961431.644511618},{"time":1788763680,"open":6961431.644511618,"high":6969780.926292228,"low":6956008.420181145,"close":6961051.977904509},{"time":1788763740,"open":6961051.977904509,"high":6970392.632534661,"low":6957811.886926439,"close":6961968.670472161},{"time":1788763800,"open":6960169.029368507,"high":6968416.085836503,"low":6954346.23042279,"close":6959432.846966313},{"time":1788763860,"open":6959432.846966313,"high":6968416.085836503,"low":6954496.209161279,"close":6959636.9890263},{"time":1788763920,"open":6959636.9890263,"high":6968066.629768609,"low":6954580.866917362,"close":6959504.310223713},{"time":1788763980,"open":6959504.310223713,"high":6967979.265751636,"low":6958305.0705552595,"close":6959273.816501346},{"time":1788764040,"open":6959273.816501346,"high":6968241.357802556,"low":6954405.460030475,"close":6959415.6331829745},{"time":1788764100,"open":6958582.6231734855,"high":6967232.584274659,"low":6957725.398542287,"close":6958625.562148353},{"time":1788764160,"open":6958625.562148353,"high":6967581.9985142695,"low":6957667.867818108,"close":6958731.438385232},{"time":1788764220,"open":6958731.438385232,"high":6967756.705634075,"low":6953470.736369785,"close":6958440.615794428},{"time":1788764280,"open":6958440.615794428,"high":6967581.9985142695,"low":6953099.933048075,"close":6957703.215122697},{"time":1788764340,"open":6957703.215122697,"high":6967756.705634075,"low":6953987.257188578,"close":6958654.456787097},{"time":1788764400,"open":6968034.654663916,"high":6974962.390461869,"low":6961451.34958173,"close":6966268.090636527},{"time":1788764460,"open":6966268.090636527,"high":6974525.033903651,"low":6961170.363631357,"close":6965665.224176299},{"time":1788764520,"open":6965665.224176299,"high":6976012.046201592,"low":6958809.453083223,"close":6964983.871117897},{"time":1788764580,"open":6964983.871117897,"high":6974262.61996872,"low":6957516.151869703,"close":6963010.44240393},{"time":1788764640,"open":6963010.44240393,"high":6972688.136359135,"low":6957316.503816727,"close":6962420.900013338},{"time":1788764700,"open":6958535.78158338,"high":6967398.528657338,"low":6953670.747491162,"close":6957863.053479916},{"time":1788764760,"open":6957863.053479916,"high":6970370.893710092,"low":6952630.130744543,"close":6958549.273835611},{"time":1788764820,"open":6958549.273835611,"high":6976102.400947606,"low":6956275.712687489,"close":6959288.808772605},{"time":1788764880,"open":6959288.808772605,"high":6973255.836261294,"low":6958665.144641394,"close":6963700.410319133},{"time":1788764940,"open":6963700.410319133,"high":6973255.836261294,"low":6960351.111402944,"close":6964425.292259883},{"time":1788765000,"open":6963786.789523168,"high":6972616.523934945,"low":6959388.367133168,"close":6964244.097122063},{"time":1788765060,"open":6964244.097122063,"high":6972616.523934945,"low":6958736.520828874,"close":6962909.883661214},{"time":1788765120,"open":6962909.883661214,"high":6970955.648689478,"low":6954134.199945576,"close":6960638.568882215},{"time":1788765180,"open":6960638.568882215,"high":6972616.523934945,"low":6955194.588933737,"close":6961622.218654607},{"time":1788765240,"open":6961622.218654607,"high":6967371.654738731,"low":6953939.250780398,"close":6959374.961121942},{"time":1788765300,"open":6958908.32955312,"high":6966467.443858339,"low":6952567.319972626,"close":6957210.285679169},{"time":1788765360,"open":6957210.285679169,"high":6967865.981864635,"low":6954589.561190493,"close":6958873.134471933},{"time":1788765420,"open":6958873.134471933,"high":6967079.304236094,"low":6954015.781494309,"close":6958239.643359224},{"time":1788765480,"open":6958239.643359224,"high":6964981.497226651,"low":6952246.928218909,"close":6956618.410075489},{"time":1788765540,"open":6956618.410075489,"high":6964981.497226651,"low":6949237.586492206,"close":6954802.816618098},{"time":1788765600,"open":6949463.213658706,"high":6958760.664339972,"low":6945161.153249592,"close":6947285.9638815485},{"time":1788765660,"open":6947285.9638815485,"high":6958848.005856726,"low":6945031.74722476,"close":6949459.577484836},{"time":1788765720,"open":6949459.577484836,"high":6956489.784904368,"low":6939113.242587249,"close":6944742.849157008},{"time":1788765780,"open":6944742.849157008,"high":6956140.418837353,"low":6936912.305996848,"close":6942583.513591824},{"time":1788765840,"open":6942583.513591824,"high":6949502.46356405,"low":6933433.576330788,"close":6937335.87021913},{"time":1788765900,"open":6936974.285833759,"high":6956127.20218814,"low":6934006.814373481,"close":6941827.809895441},{"time":1788765960,"open":6941827.809895441,"high":6956825.897903201,"low":6939355.951634356,"close":6945246.801076174},{"time":1788766020,"open":6945246.801076174,"high":6950362.962538882,"low":6932537.180041399,"close":6936877.124275288},{"time":1788766080,"open":6936877.124275288,"high":6944773.39681839,"low":6931635.155393703,"close":6935584.802956386},{"time":1788766140,"open":6935584.802956386,"high":6944511.385925242,"low":6929030.516434225,"close":6935050.002689692},{"time":1788766200,"open":6935978.234088195,"high":6950943.848905281,"low":6930122.68591574,"close":6936446.884359847},{"time":1788766260,"open":6936446.884359847,"high":6951467.940830001,"low":6936158.68857297,"close":6941637.319644195},{"time":1788766320,"open":6941637.319644195,"high":6952603.47333356,"low":6937246.083821378,"close":6942388.53652951},{"time":1788766380,"open":6942388.53652951,"high":6948934.8298605215,"low":6913011.855997995,"close":6927397.904408069},{"time":1788766440,"open":6927397.904408069,"high":6943344.515996843,"low":6921489.403733816,"close":6928907.065500865},{"time":1788766500,"open":6927567.598763945,"high":6937024.347483313,"low":6914358.714701535,"close":6922901.577596641},{"time":1788766560,"open":6922901.577596641,"high":6934928.385045288,"low":6914028.499170662,"close":6918641.225732588},{"time":1788766620,"open":6918641.225732588,"high":6931959.104924754,"low":6916234.493121443,"close":6921873.967164237},{"time":1788766680,"open":6921873.967164237,"high":6933793.072058025,"low":6917311.74621207,"close":6922755.664952247},{"time":1788766740,"open":6922755.664952247,"high":6931085.787242244,"low":6912894.324313696,"close":6918885.770481121},{"time":1788766800,"open":6917470.231947795,"high":6925302.057651078,"low":6903390.299982159,"close":6913863.997615519},{"time":1788766860,"open":6913863.997615519,"high":6921809.501611161,"low":6895512.0645482335,"close":6905906.701123677},{"time":1788766920,"open":6905906.701123677,"high":6931937.914126921,"low":6899456.686558807,"close":6910764.434529851},{"time":1788766980,"open":6910764.434529851,"high":6933247.62264189,"low":6910764.434529851,"close":6918806.4547746},{"time":1788767040,"open":6918806.4547746,"high":6933247.62264189,"low":6916142.389396486,"close":6920232.399046243},{"time":1788767100,"open":6920853.77679813,"high":6940506.621368738,"low":6918470.301313196,"close":6926075.762704385},{"time":1788767160,"open":6926075.762704385,"high":6938934.830030011,"low":6919695.402364054,"close":6924772.5446410095},{"time":1788767220,"open":6924772.5446410095,"high":6938498.22132481,"low":6920805.757882241,"close":6926435.913482253},{"time":1788767280,"open":6926435.913482253,"high":6940070.012663536,"low":6921150.767398546,"close":6926339.4027286135},{"time":1788767340,"open":6926339.4027286135,"high":6939284.116994173,"low":6922824.148522945,"close":6928076.876229853},{"time":1788767400,"open":6938404.1144708255,"high":6950327.676395056,"low":6931598.35545163,"close":6937181.488653702},{"time":1788767460,"open":6937181.488653702,"high":6951639.454984139,"low":6931317.103580682,"close":6938019.216331707},{"time":1788767520,"open":6938019.216331707,"high":6955487.338845448,"low":6934948.503600031,"close":6940362.416337344},{"time":1788767580,"open":6940362.416337344,"high":6953738.300726671,"low":6934638.838124878,"close":6940645.143069757},{"time":1788767640,"open":6940645.143069757,"high":6949977.868771301,"low":6932729.310566686,"close":6937449.661326397},{"time":1788767700,"open":6935342.1915442,"high":6952849.837510194,"low":6931376.039207841,"close":6937568.692191183},{"time":1788767760,"open":6937568.692191183,"high":6952325.285472257,"low":6933308.931224401,"close":6938852.87411246},{"time":1788767820,"open":6938852.87411246,"high":6951538.457415352,"low":6935618.157913656,"close":6938962.240197052},{"time":1788767880,"open":6938962.240197052,"high":6951188.756056728,"low":6935599.883800994,"close":6939311.333776493},{"time":1788767940,"open":6939311.333776493,"high":6953811.51624641,"low":6935395.14395164,"close":6940083.309725891},{"time":1788768000,"open":6935805.247211528,"high":6952757.734863573,"low":6931924.241978855,"close":6936757.538731443},{"time":1788768060,"open":6936757.538731443,"high":6948039.676659787,"low":6932778.285486935,"close":6936845.783774406},{"time":1788768120,"open":6936845.783774406,"high":6950136.591417025,"low":6932598.340743037,"close":6937397.068928311},{"time":1788768180,"open":6937397.068928311,"high":6951971.391829608,"low":6934547.066414004,"close":6939642.772576062},{"time":1788768240,"open":6939642.772576062,"high":6952932.477760009,"low":6934650.515147525,"close":6939925.32123345},{"time":1788768300,"open":6940569.986236591,"high":6952879.314511909,"low":6935311.814137938,"close":6940463.691417261},{"time":1788768360,"open":6940463.691417261,"high":6955850.219699645,"low":6936697.496306553,"close":6942444.3774706535},{"time":1788768420,"open":6942444.3774706535,"high":6953316.2123336345,"low":6938012.215218547,"close":6941687.3159752535},{"time":1788768480,"open":6941687.3159752535,"high":6954714.285363158,"low":6938922.093555831,"close":6943344.609251496},{"time":1788768540,"open":6943344.609251496,"high":6956636.635778752,"low":6939328.74140473,"close":6944774.7255313955},{"time":1788768600,"open":6960191.938879496,"high":6972080.182248982,"low":6955112.201312346,"close":6960252.796233468},{"time":1788768660,"open":6960252.796233468,"high":6972605.623516767,"low":6955089.345540233,"close":6959700.48852861},{"time":1788768720,"open":6959700.48852861,"high":6971292.020347303,"low":6954197.401941701,"close":6958437.171839605},{"time":1788768780,"open":6958437.171839605,"high":6968139.372740588,"low":6955057.29916277,"close":6958356.046282251},{"time":1788768840,"open":6958356.046282251,"high":6970241.137811732,"low":6954088.268050528,"close":6958203.919425421},{"time":1788768900,"open":6957934.797991981,"high":6969358.559713626,"low":6953237.691119173,"close":6957441.417853024},{"time":1788768960,"open":6957441.417853024,"high":6969796.410501435,"low":6953174.834033615,"close":6958165.560548391},{"time":1788769020,"open":6958165.560548391,"high":6967782.296877514,"low":6954569.442924872,"close":6957958.2135737715},{"time":1788769080,"open":6957958.2135737715,"high":6969446.129871189,"low":6954511.5218618745,"close":6957651.815638165},{"time":1788769140,"open":6957651.815638165,"high":6973561.927276593,"low":6953872.326950452,"close":6959391.325314222},{"time":1788769200,"open":6956614.515601771,"high":6969116.294347052,"low":6951553.75686343,"close":6957267.580761201},{"time":1788769260,"open":6957267.580761201,"high":6964301.857416963,"low":6951242.859751475,"close":6954782.580231491},{"time":1788769320,"open":6954782.580231491,"high":6966227.632188999,"low":6950822.50247898,"close":6954098.102994152},{"time":1788769380,"open":6954098.102994152,"high":6967890.801310303,"low":6952152.801112595,"close":6955989.196330734},{"time":1788769440,"open":6955989.196330734,"high":6967102.984358106,"low":6950884.54802025,"close":6954897.977602406},{"time":1788769500,"open":6955065.859429037,"high":6966745.936817732,"low":6950676.785893111,"close":6954421.125097081},{"time":1788769560,"open":6954421.125097081,"high":6971735.564621599,"low":6951626.1565133305,"close":6956216.26690949},{"time":1788769620,"open":6956216.26690949,"high":6971122.803312352,"low":6952914.0186646,"close":6957378.088810944},{"time":1788769680,"open":6957378.088810944,"high":6968759.295405257,"low":6950650.05435557,"close":6955853.165167351},{"time":1788769740,"open":6955853.165167351,"high":6965520.414199238,"low":6950834.350967639,"close":6954446.419812057},{"time":1788769800,"open":6953329.741757834,"high":6967727.842401256,"low":6950787.479569428,"close":6954526.787536375},{"time":1788769860,"open":6954526.787536375,"high":6965539.760551487,"low":6951447.989648288,"close":6955215.711795612},{"time":1788769920,"open":6955215.711795612,"high":6969653.354429051,"low":6953019.574067881,"close":6957741.8277080525},{"time":1788769980,"open":6957741.8277080525,"high":6970178.494072995,"low":6950737.579397575,"close":6955883.76508589},{"time":1788770040,"open":6955883.76508589,"high":6969215.738059098,"low":6953081.361764143,"close":6956149.042593185},{"time":1788770100,"open":6956355.622532756,"high":6968284.869694578,"low":6953094.501955635,"close":6957235.6981809465},{"time":1788770160,"open":6957235.6981809465,"high":6966971.981596437,"low":6949544.300242415,"close":6954232.455171104},{"time":1788770220,"open":6954232.455171104,"high":6963996.101907317,"low":6947523.931020163,"close":6951594.906155778},{"time":1788770280,"open":6951594.906155778,"high":6965221.464132248,"low":6947684.906924861,"close":6951711.002730628},{"time":1788770340,"open":6951711.002730628,"high":6965659.093498296,"low":6947355.673101383,"close":6951902.77912908},{"time":1788770400,"open":6963443.482954589,"high":6979677.426729166,"low":6959981.842818283,"close":6964827.133243422},{"time":1788770460,"open":6964827.133243422,"high":6978099.345614747,"low":6962456.649787486,"close":6966195.639840431},{"time":1788770520,"open":6966195.639840431,"high":6979589.755556143,"low":6962822.487075041,"close":6966529.159080557},{"time":1788770580,"open":6966529.159080557,"high":6968439.8393775085,"low":6962767.164801782,"close":6966414.468997988},{"time":1788770640,"open":6966414.468997988,"high":6967221.106466019,"low":6963320.553192408,"close":6966407.866901818},{"time":1788770700,"open":6966909.894558911,"high":6977199.375951874,"low":6962571.157357271,"close":6966758.178720096},{"time":1788770760,"open":6966758.178720096,"high":6978602.215807302,"low":6962705.764216597,"close":6966492.627663667},{"time":1788770820,"open":6966492.627663667,"high":6979742.023189837,"low":6963263.22650249,"close":6967385.807826113},{"time":1788770880,"open":6967385.807826113,"high":6969104.071405182,"low":6964577.119252446,"close":6967829.710181108},{"time":1788770940,"open":6967829.710181108,"high":6977550.085915731,"low":6958597.77398009,"close":6965054.330786855},{"time":1788771000,"open":6958119.868121732,"high":6971041.13337173,"low":6953040.735729083,"close":6957991.469020875},{"time":1788771060,"open":6957991.469020875,"high":6968501.01761328,"low":6953193.989563479,"close":6957729.572361219},{"time":1788771120,"open":6957729.572361219,"high":6970603.182378894,"low":6952272.677930801,"close":6957331.514193569},{"time":1788771180,"open":6957331.514193569,"high":6969552.099996087,"low":6950556.880309673,"close":6955329.8872855455},{"time":1788771240,"open":6955329.8872855455,"high":6968063.066620444,"low":6952324.039176191,"close":6956319.732687823},{"time":1788771300,"open":6956065.411649848,"high":6969560.056175476,"low":6951966.65467187,"close":6956969.407594163},{"time":1788771360,"open":6956969.407594163,"high":6970348.33914213,"low":6952659.483479662,"close":6956985.361233719},{"time":1788771420,"open":6956985.361233719,"high":6967633.142256987,"low":6952858.128822444,"close":6957019.008107607},{"time":1788771480,"open":6957019.008107607,"high":6970611.100131014,"low":6952992.189580939,"close":6957681.132290837},{"time":1788771540,"open":6957681.132290837,"high":6968771.773208821,"low":6952358.6075911,"close":6957029.456752043},{"time":1788771600,"open":6969516.878173824,"high":6982684.178684424,"low":6965159.706032769,"close":6969546.534179742},{"time":1788771660,"open":6969546.534179742,"high":6979262.154520455,"low":6965369.91891764,"close":6969529.308402722},{"time":1788771720,"open":6969529.308402722,"high":6980753.806079108,"low":6965134.903892394,"close":6969718.955997155},{"time":1788771780,"open":6969718.955997155,"high":6987018.816962533,"low":6965493.183263791,"close":6970199.917902374},{"time":1788771840,"open":6970199.917902374,"high":6984439.062871075,"low":6965399.972072458,"close":6970239.3815214345},{"time":1788771900,"open":6970594.588647763,"high":6980583.056941189,"low":6964454.5722182235,"close":6968652.955997267},{"time":1788771960,"open":6968652.955997267,"high":6980144.313537067,"low":6964102.487846625,"close":6968559.848511664},{"time":1788772020,"open":6968559.848511664,"high":6983478.763408394,"low":6963521.991172902,"close":6967729.9134834},{"time":1788772080,"open":6967729.9134834,"high":6993538.5576282805,"low":6966572.7616893845,"close":6971913.98748925},{"time":1788772140,"open":6971913.98748925,"high":6990235.411831871,"low":6970161.295317243,"close":6975965.327546747},{"time":1788772200,"open":6974101.746933821,"high":6985209.910447701,"low":6971126.124243364,"close":6975116.519222424},{"time":1788772260,"open":6975116.519222424,"high":6989508.44717706,"low":6971372.511258704,"close":6976063.798183618},{"time":1788772320,"open":6976063.798183618,"high":6986613.514277696,"low":6969227.732185725,"close":6974121.33471725},{"time":1788772380,"open":6974121.33471725,"high":6988543.4695439385,"low":6970383.162319857,"close":6975363.5121909985},{"time":1788772440,"open":6975363.5121909985,"high":6986087.162841448,"low":6971164.162660012,"close":6975884.769317696},{"time":1788772500,"open":6975759.410379261,"high":6984996.660270496,"low":6970859.901983362,"close":6974633.75850803},{"time":1788772560,"open":6974633.75850803,"high":6988417.883124506,"low":6970061.652337482,"close":6975125.356393246},{"time":1788772620,"open":6975125.356393246,"high":6986224.791551422,"low":6969643.888498224,"close":6974238.079503539},{"time":1788772680,"open":6974238.079503539,"high":6986400.238877269,"low":6971419.4503361145,"close":6975550.260304991},{"time":1788772740,"open":6975550.260304991,"high":6986312.515214346,"low":6970860.393969678,"close":6974933.353856824},{"time":1788772800,"open":6979103.504557978,"high":6988997.275367166,"low":6974211.118856477,"close":6978747.910839295},{"time":1788772860,"open":6978747.910839295,"high":6988733.947034572,"low":6972302.695739159,"close":6977382.561366695},{"time":1788772920,"open":6977382.561366695,"high":6985661.783154313,"low":6971769.1724145,"close":6976127.075078724},{"time":1788772980,"open":6976127.075078724,"high":6985661.783154313,"low":6971879.874211057,"close":6976145.837320873},{"time":1788773040,"open":6976145.837320873,"high":6986978.424817281,"low":6968952.022245578,"close":6974936.3923709495},{"time":1788773100,"open":6974976.952347298,"high":6983507.989967626,"low":6967943.919834043,"close":6970621.744292943},{"time":1788773160,"open":6970621.744292943,"high":6985351.299014752,"low":6966865.480286524,"close":6972143.22791243},{"time":1788773220,"open":6972143.22791243,"high":6987896.82103221,"low":6969922.801794381,"close":6975051.228531207},{"time":1788773280,"open":6975051.228531207,"high":6987633.491168336,"low":6972081.903215601,"close":6976818.722939578},{"time":1788773340,"open":6976818.722939578,"high":6987194.608061877,"low":6971475.055265429,"close":6973747.0470689265},{"time":1788773400,"open":6973552.7314028395,"high":6986736.595168052,"low":6968708.4304613,"close":6974564.044426317},{"time":1788773460,"open":6974564.044426317,"high":6984805.563307178,"low":6967991.0766492635,"close":6972826.413688496},{"time":1788773520,"open":6972826.413688496,"high":6984191.1440787185,"low":6968293.721369381,"close":6973414.302408915},{"time":1788773580,"open":6973414.302408915,"high":6983752.273201248,"low":6968696.160018745,"close":6973601.823344364},{"time":1788773640,"open":6973601.823344364,"high":6982874.531446305,"low":6965048.5370026445,"close":6971140.902065101},{"time":1788773700,"open":6971140.58095575,"high":6980240.984652937,"low":6963356.6367283035,"close":6968168.191613661},{"time":1788773760,"open":6968168.191613661,"high":6982302.805766483,"low":6962010.806584489,"close":6967180.065050522},{"time":1788773820,"open":6967180.065050522,"high":6976203.372766185,"low":6957669.48153902,"close":6964271.891594822},{"time":1788773880,"open":6964271.891594822,"high":6977168.888652147,"low":6958181.212777739,"close":6963368.063879129},{"time":1788773940,"open":6963368.063879129,"high":6978222.178709561,"low":6960240.393030855,"close":6965046.24897464},{"time":1788774000,"open":6966943.494588555,"high":6979947.417222898,"low":6964281.929227621,"close":6968506.848765299},{"time":1788774060,"open":6968506.848765299,"high":6980210.8114650585,"low":6964664.742613649,"close":6969408.291488962},{"time":1788774120,"open":6969408.291488962,"high":6979069.436415701,"low":6963651.407803102,"close":6968558.259731229},{"time":1788774180,"open":6968558.259731229,"high":6979069.436415701,"low":6964014.880267761,"close":6968642.951169159},{"time":1788774240,"open":6968642.951169159,"high":6979508.4268193,"low":6964891.296123613,"close":6969209.977920909},{"time":1788774300,"open":6970312.8737831535,"high":6979734.832688271,"low":6965396.984800311,"close":6969992.66573725},{"time":1788774360,"open":6969992.66573725,"high":6984740.115263137,"low":6964952.485857559,"close":6970213.500647696},{"time":1788774420,"open":6970213.500647696,"high":6983686.371563165,"low":6965827.264548898,"close":6970997.874385288},{"time":1788774480,"open":6970997.874385288,"high":6975434.499061786,"low":6968278.25879607,"close":6972415.613272185},{"time":1788774540,"open":6972415.613272185,"high":6982808.251813189,"low":6968155.385317205,"close":6972497.600211742},{"time":1788774600,"open":6976184.588992396,"high":6989048.58663024,"low":6971820.36339566,"close":6976711.943042085},{"time":1788774660,"open":6976711.943042085,"high":6990981.471630754,"low":6968596.543480434,"close":6977062.072836471},{"time":1788774720,"open":6977062.072836471,"high":6982195.630719328,"low":6965667.296500678,"close":6971621.063183228},{"time":1788774780,"open":6971621.063183228,"high":6982547.064355785,"low":6964639.659271719,"close":6969221.905140334},{"time":1788774840,"open":6969221.905140334,"high":6981844.197082871,"low":6963241.862508542,"close":6967635.454347093},{"time":1788774900,"open":6967101.905253148,"high":6980694.598180255,"low":6963343.784989559,"close":6968112.350254049},{"time":1788774960,"open":6968112.350254049,"high":6979728.229685666,"low":6964351.765834158,"close":6968703.509910706},{"time":1788775020,"open":6968703.509910706,"high":6982100.225081474,"low":6964449.314833915,"close":6969284.253746786},{"time":1788775080,"open":6969284.253746786,"high":6979728.229685666,"low":6963550.458163731,"close":6969543.789800004},{"time":1788775140,"open":6969543.789800004,"high":6979113.267916383,"low":6962277.576816575,"close":6966354.355488093},{"time":1788775200,"open":6968805.156155686,"high":6985786.921462321,"low":6964919.678641833,"close":6972832.936774963},{"time":1788775260,"open":6972832.936774963,"high":6986665.74734249,"low":6967256.551330271,"close":6973367.731493072},{"time":1788775320,"open":6973367.731493072,"high":6985083.860758185,"low":6967309.314240971,"close":6972357.598338156},{"time":1788775380,"open":6972357.598338156,"high":6987105.160282574,"low":6968181.578468083,"close":6973869.080356368},{"time":1788775440,"open":6973869.080356368,"high":6986665.74734249,"low":6971870.452794592,"close":6976318.140346477},{"time":1788775500,"open":6977206.929389156,"high":6987380.067110694,"low":6972170.438891009,"close":6976974.865152076},{"time":1788775560,"open":6976974.865152076,"high":6990016.880640762,"low":6971930.086324827,"close":6977264.10786726},{"time":1788775620,"open":6977264.10786726,"high":6987819.536032372,"low":6971494.907144597,"close":6977106.657754544},{"time":1788775680,"open":6977106.657754544,"high":6987907.429816708,"low":6968492.69395355,"close":6975224.08142932},{"time":1788775740,"open":6975224.08142932,"high":6987555.854679366,"low":6966628.178762633,"close":6970885.634520509},{"time":1788775800,"open":6968566.746960258,"high":6981892.568961648,"low":6965521.620349581,"close":6970849.070725394},{"time":1788775860,"open":6970849.070725394,"high":6983561.995339165,"low":6967082.283899268,"close":6971344.109428724},{"time":1788775920,"open":6971344.109428724,"high":6987779.493556051,"low":6968446.361865606,"close":6974557.876386431},{"time":1788775980,"open":6974557.876386431,"high":6983561.995339165,"low":6967947.012188755,"close":6971439.976485188},{"time":1788776040,"open":6971439.976485188,"high":6983210.537154425,"low":6968398.179331378,"close":6973541.429913515},{"time":1788776100,"open":6973829.300338697,"high":6985344.038362609,"low":6967629.671259411,"close":6973817.477104584},{"time":1788776160,"open":6973817.477104584,"high":6986046.983748743,"low":6968345.413094371,"close":6972328.7540165875},{"time":1788776220,"open":6972328.7540165875,"high":6991729.239034956,"low":6969226.775276069,"close":6975391.860838323},{"time":1788776280,"open":6975391.860838323,"high":6989122.369813081,"low":6970898.016372007,"close":6976438.32546002},{"time":1788776340,"open":6976438.32546002,"high":6987277.138174478,"low":6971185.397063691,"close":6974597.9299072},{"time":1788776400,"open":6971058.697766136,"high":6984346.237113683,"low":6967993.5357291,"close":6973750.286260183},{"time":1788776460,"open":6973750.286260183,"high":6984609.707868412,"low":6968080.773143718,"close":6974290.444750861},{"time":1788776520,"open":6974290.444750861,"high":6983292.354094766,"low":6967777.794447787,"close":6973866.425133076},{"time":1788776580,"open":6973866.425133076,"high":6983994.942774044,"low":6967700.795202305,"close":6973282.648120921},{"time":1788776640,"open":6973282.648120921,"high":6983204.5305098565,"low":6964288.58217694,"close":6972464.210279308},{"time":1788776700,"open":6972211.705452056,"high":6984971.506028038,"low":6964667.920224775,"close":6974105.9769327},{"time":1788776760,"open":6974105.9769327,"high":6985849.710072198,"low":6963519.541791637,"close":6970051.212962376},{"time":1788776820,"open":6970051.212962376,"high":6984444.583601543,"low":6967351.365632853,"close":6972604.208561887},{"time":1788776880,"open":6972604.208561887,"high":6984356.763197127,"low":6968664.088741051,"close":6974458.525978096},{"time":1788776940,"open":6974458.525978096,"high":6984268.942792711,"low":6968060.402800884,"close":6974366.185618461},{"time":1788777000,"open":6974107.274357198,"high":6983043.675322155,"low":6967661.521314506,"close":6973546.470997397},{"time":1788777060,"open":6973546.470997397,"high":6983746.212476038,"low":6968369.706993943,"close":6973937.098463779},{"time":1788777120,"open":6973937.098463779,"high":6982780.223889448,"low":6968042.685273091,"close":6973602.344055581},{"time":1788777180,"open":6973602.344055581,"high":6982780.223889448,"low":6966847.1174230585,"close":6972944.82430572},{"time":1788777240,"open":6972944.82430572,"high":6984975.652495337,"low":6966411.75074465,"close":6972908.01437591},{"time":1788777300,"open":6972886.744322343,"high":6983549.275609076,"low":6967218.38084897,"close":6973336.3382836785},{"time":1788777360,"open":6973336.3382836785,"high":6982671.106845482,"low":6964998.218739246,"close":6971847.221877572},{"time":1788777420,"open":6971847.221877572,"high":6985042.162507187,"low":6965045.030084426,"close":6972064.512747434},{"time":1788777480,"open":6972064.512747434,"high":6983724.9093617955,"low":6966518.255433881,"close":6970576.574232989},{"time":1788777540,"open":6970576.574232989,"high":6982583.289969122,"low":6966300.706728259,"close":6972305.324442431},{"time":1788777600,"open":6974255.438722338,"high":6986205.26626433,"low":6968667.024539485,"close":6975557.118416207},{"time":1788777660,"open":6975557.118416207,"high":6986644.473455539,"low":6970572.78894503,"close":6976420.326207283},{"time":1788777720,"open":6976420.326207283,"high":6986907.997770266,"low":6970497.024019025,"close":6976651.571178708},{"time":1788777780,"open":6976651.571178708,"high":6987435.046399717,"low":6970929.9615608845,"close":6976799.466753514},{"time":1788777840,"open":6976799.466753514,"high":6988049.936467412,"low":6971051.050671134,"close":6977232.837206932},{"time":1788777900,"open":6977418.632544822,"high":6988499.551183737,"low":6971698.087277579,"close":6978490.333947359},{"time":1788777960,"open":6978490.333947359,"high":6987884.644742258,"low":6967968.703540534,"close":6978125.773693952},{"time":1788778020,"open":6978125.773693952,"high":6986039.925417822,"low":6969979.566352711,"close":6976243.640519578},{"time":1788778080,"open":6976243.640519578,"high":6984634.424980156,"low":6968458.2237616405,"close":6974711.482912858},{"time":1788778140,"open":6974711.482912858,"high":6984019.518538677,"low":6967929.735309666,"close":6973420.873275505},{"time":1788778200,"open":6974316.306704965,"high":6985619.153361006,"low":6968857.788351013,"close":6974657.5604033815},{"time":1788778260,"open":6974657.5604033815,"high":6990714.74667147,"low":6969645.989499584,"close":6978248.798161825},{"time":1788778320,"open":6978248.798161825,"high":6987464.109559623,"low":6969837.206585087,"close":6977215.598842164},{"time":1788778380,"open":6977215.598842164,"high":6987815.52978793,"low":6971423.033402511,"close":6977369.57441333},{"time":1788778440,"open":6977369.57441333,"high":6987464.109559623,"low":6970000.043213589,"close":6976335.918690965},{"time":1788778500,"open":6976684.372920248,"high":6987900.979065371,"low":6967822.4543624045,"close":6975020.3212820515},{"time":1788778560,"open":6975020.3212820515,"high":6984738.03903587,"low":6964382.203816338,"close":6972789.288963784},{"time":1788778620,"open":6972789.288963784,"high":6981750.817896896,"low":6964978.288882433,"close":6971059.133316111},{"time":1788778680,"open":6971059.133316111,"high":6980784.363998993,"low":6965558.68717472,"close":6971827.934392622},{"time":1788778740,"open":6971827.934392622,"high":6981575.099006369,"low":6965701.431229179,"close":6971921.564796454},{"time":1788778800,"open":6973825.355181204,"high":6983569.408873705,"low":6966659.266366699,"close":6973716.0664072335},{"time":1788778860,"open":6973716.0664072335,"high":6986996.862902525,"low":6966489.716490933,"close":6974061.285638517},{"time":1788778920,"open":6974061.285638517,"high":6982866.341380615,"low":6965362.979851654,"close":6972384.1115252925},{"time":1788778980,"open":6972384.1115252925,"high":6980317.7217181595,"low":6962270.884550462,"close":6970167.012608925},{"time":1788779040,"open":6970167.012608925,"high":6980669.255464705,"low":6962538.456226035,"close":6969051.972094171},{"time":1788779100,"open":6969834.108403867,"high":6982155.841979774,"low":6964413.868487031,"close":6971127.642581436},{"time":1788779160,"open":6971127.642581436,"high":6981716.375480827,"low":6963863.814503756,"close":6971241.837756003},{"time":1788779220,"open":6971241.837756003,"high":6980573.762583563,"low":6962890.8375653,"close":6970264.245093771},{"time":1788779280,"open":6970264.245093771,"high":6980046.402784825,"low":6960227.0851949835,"close":6968682.50408236},{"time":1788779340,"open":6968682.50408236,"high":6981013.229082511,"low":6961116.9921589205,"close":6968755.431607752},{"time":1788779400,"open":6965436.7421079725,"high":6978918.622324089,"low":6959883.92836144,"close":6966893.862188184},{"time":1788779460,"open":6966893.862188184,"high":6983399.045910928,"low":6960431.83002176,"close":6970660.881691924},{"time":1788779520,"open":6970660.881691924,"high":6983662.600239566,"low":6966919.850461515,"close":6973204.524573787},{"time":1788779580,"open":6973204.524573787,"high":6983486.897353807,"low":6966801.432269481,"close":6973260.016257447},{"time":1788779640,"open":6973260.016257447,"high":6986034.589197304,"low":6967320.891861544,"close":6974496.204677925},{"time":1788779700,"open":6975742.2364642965,"high":6986228.276722777,"low":6968160.643464354,"close":6975520.214583846},{"time":1788779760,"open":6975520.214583846,"high":6976712.265675359,"low":6968629.696010701,"close":6975378.996999277},{"time":1788779820,"open":6975378.996999277,"high":6986140.409584759,"low":6969023.324099549,"close":6973694.06754994},{"time":1788779880,"open":6973694.06754994,"high":6986316.143860796,"low":6969983.682015539,"close":6976592.674498046},{"time":1788779940,"open":6976592.674498046,"high":6989215.75941541,"low":6970393.716532205,"close":6977508.8343459945},{"time":1788780000,"open":6971756.561999728,"high":6983980.604057559,"low":6966613.710551482,"close":6972808.220303585},{"time":1788780060,"open":6972808.220303585,"high":6986438.855662401,"low":6967027.330239942,"close":6973133.216468399},{"time":1788780120,"open":6973133.216468399,"high":6985473.113960499,"low":6968443.097048779,"close":6975120.08360282},{"time":1788780180,"open":6975120.08360282,"high":6984419.577558423,"low":6967987.75323318,"close":6969479.945656483},{"time":1788780240,"open":6969479.945656483,"high":6984419.577558423,"low":6967684.008588575,"close":6970026.046957554},{"time":1788780300,"open":6970188.453003567,"high":6984318.92874533,"low":6968724.930555331,"close":6974345.174884489},{"time":1788780360,"open":6974345.174884489,"high":6986074.863662238,"low":6968660.135542527,"close":6975149.4243830675},{"time":1788780420,"open":6975149.4243830675,"high":6984757.912474558,"low":6973046.588613387,"close":6974912.5404164195},{"time":1788780480,"open":6974912.5404164195,"high":6983616.5547785675,"low":6967679.791817066,"close":6974117.645934431},{"time":1788780540,"open":6974117.645934431,"high":6983616.5547785675,"low":6972979.697911071,"close":6974211.290062873},{"time":1788780600,"open":6973677.998337119,"high":6985979.61493539,"low":6968579.930622648,"close":6974296.9334955225},{"time":1788780660,"open":6974296.9334955225,"high":6984136.024255868,"low":6965708.72473287,"close":6972800.163228327},{"time":1788780720,"open":6972800.163228327,"high":6986242.985032464,"low":6966627.959496462,"close":6974402.570287476},{"time":1788780780,"open":6974402.570287476,"high":6985189.504644167,"low":6968271.448985346,"close":6974587.715170382},{"time":1788780840,"open":6974587.715170382,"high":6984399.394352943,"low":6968132.663958731,"close":6974205.53160184},{"time":1788780900,"open":6980813.194252485,"high":6991719.700775459,"low":6975003.760086681,"close":6980156.541813813},{"time":1788780960,"open":6980156.541813813,"high":6989962.236607152,"low":6971959.783040253,"close":6975226.959211158},{"time":1788781020,"open":6975226.959211158,"high":6990577.34906606,"low":6971839.920084526,"close":6977549.730848423},{"time":1788781080,"open":6977549.730848423,"high":6987062.420729446,"low":6971325.591252937,"close":6973911.323187678},{"time":1788781140,"open":6973911.323187678,"high":6987677.533188353,"low":6971384.470812568,"close":6977134.83941299},{"time":1788781200,"open":6974535.457447617,"high":6985513.425819373,"low":6968363.22277896,"close":6974501.394424969},{"time":1788781260,"open":6974501.394424969,"high":6985249.904407522,"low":6970071.865520922,"close":6975608.975703826},{"time":1788781320,"open":6975608.975703826,"high":6987270.235231713,"low":6970019.78957435,"close":6975356.746794578},{"time":1788781380,"open":6975356.746794578,"high":6985689.106760606,"low":6968732.840467303,"close":6974444.3216137905},{"time":1788781440,"open":6974444.3216137905,"high":6984547.180642585,"low":6968374.309798351,"close":6974234.402180009},{"time":1788781500,"open":6974668.822495433,"high":6986124.240581784,"low":6969046.624008517,"close":6974978.708043901},{"time":1788781560,"open":6974978.708043901,"high":6984367.321738981,"low":6968097.171210263,"close":6974732.39253053},{"time":1788781620,"open":6974732.39253053,"high":6987793.3134824475,"low":6968057.333580104,"close":6974614.915148092},{"time":1788781680,"open":6974614.915148092,"high":6988935.31073027,"low":6967077.743736212,"close":6972834.843643637},{"time":1788781740,"open":6972834.843643637,"high":6986475.624350345,"low":6968225.3677997235,"close":6975404.002196507},{"time":1788781800,"open":6972578.277334001,"high":6981362.345138464,"low":6965243.5251528,"close":6971345.812763812},{"time":1788781860,"open":6971345.812763812,"high":6982152.638341486,"low":6965169.675043183,"close":6971175.226944113},{"time":1788781920,"open":6971175.226944113,"high":6983206.362612182,"low":6962334.872821668,"close":6969962.270600384},{"time":1788781980,"open":6969962.270600384,"high":6983206.362612182,"low":6964077.329015691,"close":6971950.78103379},{"time":1788782040,"open":6971950.78103379,"high":6982942.931544508,"low":6966283.528446721,"close":6973267.879831237},{"time":1788782100,"open":6972972.857890979,"high":6981330.40066369,"low":6966150.1510193935,"close":6972085.657101392},{"time":1788782160,"open":6972085.657101392,"high":6982471.8869947335,"low":6964942.525655902,"close":6970555.025950573},{"time":1788782220,"open":6970555.025950573,"high":6980276.720973495,"low":6963733.556899956,"close":6970279.8764029695},{"time":1788782280,"open":6970279.8764029695,"high":6983876.793248326,"low":6963654.581381631,"close":6971046.414475284},{"time":1788782340,"open":6971046.414475284,"high":6981945.047149637,"low":6966440.142266167,"close":6973454.85678798},{"time":1788782400,"open":6972653.66813032,"high":6982547.627885958,"low":6965934.612288017,"close":6972294.164252634},{"time":1788782460,"open":6972294.164252634,"high":6982196.441675404,"low":6964909.196289862,"close":6971764.654633344},{"time":1788782520,"open":6971764.654633344,"high":6982284.238228043,"low":6964603.805128338,"close":6971693.977047239},{"time":1788782580,"open":6971693.977047239,"high":6980616.1037279125,"low":6963783.530289933,"close":6971031.527677834},{"time":1788782640,"open":6971031.527677834,"high":6981318.47614902,"low":6964622.9448690945,"close":6970956.043269713},{"time":1788782700,"open":6970928.745975886,"high":6982256.89657458,"low":6964838.560242161,"close":6971414.683493911},{"time":1788782760,"open":6971414.683493911,"high":6987612.46531378,"low":6966009.460721269,"close":6974635.13390646},{"time":1788782820,"open":6974635.13390646,"high":6988402.631193333,"low":6970143.895172562,"close":6977490.983326826},{"time":1788782880,"open":6977490.983326826,"high":6987700.261522619,"low":6971899.296125067,"close":6977991.638231219},{"time":1788782940,"open":6977991.638231219,"high":6986997.891851905,"low":6970303.09314069,"close":6976784.016780207},{"time":1788783000,"open":6975366.72016728,"high":6984700.736609453,"low":6968630.660706562,"close":6975047.0425704075},{"time":1788783060,"open":6975047.0425704075,"high":6983998.509621407,"low":6967414.930793909,"close":6974269.724986014},{"time":1788783120,"open":6974269.724986014,"high":6982769.612392324,"low":6966655.0032659,"close":6973022.51519043},{"time":1788783180,"open":6973022.51519043,"high":6983208.504259854,"low":6965849.721085799,"close":6969433.823467872},{"time":1788783240,"open":6969433.823467872,"high":6981804.05028376,"low":6963904.270963124,"close":6972020.317828517},{"time":1788783300,"open":6971458.073955146,"high":6980099.990589467,"low":6963509.375988614,"close":6970455.839149993},{"time":1788783360,"open":6970455.839149993,"high":6979836.676705055,"low":6962867.027028158,"close":6969324.183512862},{"time":1788783420,"open":6969324.183512862,"high":6979046.735051818,"low":6962940.722317299,"close":6969229.566091066},{"time":1788783480,"open":6969229.566091066,"high":6979222.277641427,"low":6963271.568789457,"close":6969617.563980542},{"time":1788783540,"open":6969617.563980542,"high":6984839.640508887,"low":6963403.7043797765,"close":6973039.163950973},{"time":1788783600,"open":6971685.6204450885,"high":6984361.348975181,"low":6967386.335008929,"close":6974193.044631625},{"time":1788783660,"open":6974193.044631625,"high":6987959.273529873,"low":6968239.187692298,"close":6975545.40971278},{"time":1788783720,"open":6975545.40971278,"high":6984800.120262338,"low":6968251.445655459,"close":6975159.551410455},{"time":1788783780,"open":6975159.551410455,"high":6984098.086202886,"low":6966619.776864246,"close":6973726.309822108},{"time":1788783840,"open":6973726.309822108,"high":6983747.06917316,"low":6967043.267600255,"close":6973851.001560177},{"time":1788783900,"open":6974474.341476471,"high":6985863.249343343,"low":6968611.713298005,"close":6975439.897502802},{"time":1788783960,"open":6975439.897502802,"high":6994125.003987133,"low":6970294.3755610455,"close":6977740.675702822},{"time":1788784020,"open":6977740.675702822,"high":6988232.8260736475,"low":6970879.636674736,"close":6977329.646548482},{"time":1788784080,"open":6977329.646548482,"high":6988934.922882627,"low":6972198.025025043,"close":6978354.8847723855},{"time":1788784140,"open":6978354.8847723855,"high":6987881.777669158,"low":6972021.783421834,"close":6978307.896961868},{"time":1788784200,"open":6982348.272670162,"high":6991839.883651236,"low":6974857.702081568,"close":6981403.751047911},{"time":1788784260,"open":6981403.751047911,"high":6991313.006163835,"low":6974925.471092286,"close":6981570.442062229},{"time":1788784320,"open":6981570.442062229,"high":6991839.883651236,"low":6974093.628848821,"close":6981094.30009288},{"time":1788784380,"open":6981094.30009288,"high":6990698.315761866,"low":6974217.760322285,"close":6980636.656103348},{"time":1788784440,"open":6980636.656103348,"high":6992015.50948037,"low":6973386.799043832,"close":6980548.43001055},{"time":1788784500,"open":6980118.785874325,"high":6991146.122010611,"low":6973008.318667128,"close":6980410.122756808},{"time":1788784560,"open":6980410.122756808,"high":6989214.35679522,"low":6973088.183486837,"close":6979727.094922408},{"time":1788784620,"open":6979727.094922408,"high":6989038.741775638,"low":6972444.865478196,"close":6979588.18953835},{"time":1788784680,"open":6979588.18953835,"high":6988599.704226686,"low":6971551.079815948,"close":6978915.252219781},{"time":1788784740,"open":6978915.252219781,"high":6987721.629128781,"low":6969881.432301509,"close":6975272.725252759},{"time":1788784800,"open":6976991.914905315,"high":6987335.987413075,"low":6971655.22692456,"close":6977882.854177726},{"time":1788784860,"open":6977882.854177726,"high":6990761.3243268095,"low":6971021.124056351,"close":6978094.202674483},{"time":1788784920,"open":6978094.202674483,"high":6989356.057900662,"low":6972912.608264364,"close":6978890.08057864},{"time":1788784980,"open":6978890.08057864,"high":6989356.057900662,"low":6972905.401537437,"close":6979011.0092479205},{"time":1788785040,"open":6979011.0092479205,"high":6979836.056692648,"low":6972877.705992665,"close":6978993.631197578},{"time":1788785100,"open":6979132.08019963,"high":6988265.079956331,"low":6973072.8701952575,"close":6979183.851966002},{"time":1788785160,"open":6979183.851966002,"high":6991426.992139809,"low":6973072.541151488,"close":6979784.765464815},{"time":1788785220,"open":6979784.765464815,"high":6992480.962867635,"low":6974374.061854041,"close":6981247.134656123},{"time":1788785280,"open":6981247.134656123,"high":6994325.41164133,"low":6974934.777991495,"close":6982661.028164856},{"time":1788785340,"open":6982661.028164856,"high":6994061.918959375,"low":6977515.517003061,"close":6984321.828418342},{"time":1788785400,"open":6984823.827749846,"high":6995267.316016328,"low":6977223.179771575,"close":6983910.260639585},{"time":1788785460,"open":6983910.260639585,"high":6998956.478703863,"low":6979817.787395932,"close":6986071.335568061},{"time":1788785520,"open":6986071.335568061,"high":7000186.199599708,"low":6980728.370882239,"close":6987129.721918494},{"time":1788785580,"open":6987129.721918494,"high":7001942.9437366305,"low":6981184.380446952,"close":6989198.661567737},{"time":1788785640,"open":6989198.661567737,"high":7001942.9437366305,"low":6983927.6646021195,"close":6991687.691869521},{"time":1788785700,"open":6991605.949636923,"high":7003969.14992421,"low":6984432.55570299,"close":6991637.72311528},{"time":1788785760,"open":6991637.72311528,"high":7000894.883627325,"low":6983621.2049002675,"close":6990453.064859818},{"time":1788785820,"open":6990453.064859818,"high":7002827.279585367,"low":6984525.227306892,"close":6991303.915516535},{"time":1788785880,"open":6991303.915516535,"high":7002563.7710456345,"low":6985765.895392103,"close":6992393.8199490225},{"time":1788785940,"open":6992393.8199490225,"high":7009902.5000737775,"low":6984615.177668974,"close":6992447.960358677},{"time":1788786000,"open":6993013.227811482,"high":7003832.60250212,"low":6984057.084064825,"close":6991578.100880281},{"time":1788786060,"open":6991578.100880281,"high":6999791.81159626,"low":6982631.43437168,"close":6989622.119604945},{"time":1788786120,"open":6989622.119604945,"high":6997683.572862768,"low":6979764.125175455,"close":6985378.834620012},{"time":1788786180,"open":6985378.834620012,"high":6996190.237093211,"low":6979449.902293029,"close":6985808.144567596},{"time":1788786240,"open":6985808.144567596,"high":7002163.580171439,"low":6980360.694274284,"close":6988959.570238136},{"time":1788786300,"open":6977991.433662045,"high":6988806.675422239,"low":6966873.303101356,"close":6975834.872804097},{"time":1788786360,"open":6975834.872804097,"high":6987315.683221923,"low":6968654.080120991,"close":6975714.543640402},{"time":1788786420,"open":6975714.543640402,"high":6987403.388645471,"low":6968424.229880667,"close":6975117.03145094},{"time":1788786480,"open":6975117.03145094,"high":6984947.636786127,"low":6967883.813465829,"close":6972720.277009102},{"time":1788786540,"open":6972720.277009102,"high":6988105.032033855,"low":6968823.261948495,"close":6977141.533420371},{"time":1788786600,"open":6976106.875313353,"high":6993119.524928288,"low":6970285.4051775485,"close":6979488.628361621},{"time":1788786660,"open":6979488.628361621,"high":6993382.602180748,"low":6973545.377487349,"close":6982015.121577147},{"time":1788786720,"open":6982015.121577147,"high":6988559.519218957,"low":6970140.284004958,"close":6978056.036145639},{"time":1788786780,"open":6978056.036145639,"high":6987331.825374137,"low":6970253.890303501,"close":6976688.418529368},{"time":1788786840,"open":6976688.418529368,"high":6992505.678005877,"low":6971368.780576078,"close":6979105.174744406},{"time":1788786900,"open":6980946.495967496,"high":6995841.699142168,"low":6975865.564084084,"close":6982728.744630003},{"time":1788786960,"open":6982728.744630003,"high":6991719.068119302,"low":6972936.954569028,"close":6980472.54716669},{"time":1788787020,"open":6980472.54716669,"high":6989438.463723674,"low":6972339.680133384,"close":6979528.181247209},{"time":1788787080,"open":6979528.181247209,"high":6991105.059243557,"low":6972387.999051607,"close":6979956.510741979},{"time":1788787140,"open":6979956.510741979,"high":6992245.361441371,"low":6975089.938347713,"close":6979931.029015448},{"time":1788787200,"open":6974510.980634088,"high":6987955.167479714,"low":6971305.974591984,"close":6977318.567972849},{"time":1788787260,"open":6977318.567972849,"high":6989357.526533995,"low":6971280.979562417,"close":6977845.405316164},{"time":1788787320,"open":6977845.405316164,"high":6987867.520038822,"low":6971305.534526025,"close":6977530.121425286},{"time":1788787380,"open":6977530.121425286,"high":6989445.1739748875,"low":6971012.898064822,"close":6977187.667912132},{"time":1788787440,"open":6977187.667912132,"high":6989883.41117935,"low":6971854.710234546,"close":6979210.285479202},{"time":1788787500,"open":6979487.740964072,"high":6988758.876165255,"low":6972314.495050576,"close":6978599.555023382},{"time":1788787560,"open":6978599.555023382,"high":6988145.319688305,"low":6972608.241582541,"close":6978210.03257301},{"time":1788787620,"open":6978210.03257301,"high":6988408.272464141,"low":6970154.588365863,"close":6974408.891747787},{"time":1788787680,"open":6974408.891747787,"high":6987619.414136633,"low":6970794.967994585,"close":6977353.710148244},{"time":1788787740,"open":6977353.710148244,"high":6990161.290969714,"low":6970898.599048822,"close":6978120.516580797},{"time":1788787800,"open":6973832.224884621,"high":6985077.22626204,"low":6965360.35963846,"close":6973589.831948729},{"time":1788787860,"open":6973589.831948729,"high":6983850.8674106635,"low":6965917.364274975,"close":6973067.069265315},{"time":1788787920,"open":6973067.069265315,"high":6982361.717376848,"low":6960097.110730293,"close":6969478.986390222},{"time":1788787980,"open":6969478.986390222,"high":6974477.981903709,"low":6954768.4850864895,"close":6962967.328995154},{"time":1788788040,"open":6962967.328995154,"high":6970711.308288765,"low":6947293.846187242,"close":6957259.4991737725},{"time":1788788100,"open":6954065.178108661,"high":6963308.082614707,"low":6940686.718243907,"close":6949370.808065926},{"time":1788788160,"open":6949370.808065926,"high":6959543.138411304,"low":6938011.660241311,"close":6946339.540864538},{"time":1788788220,"open":6946339.540864538,"high":6960856.491040397,"low":6936374.313096144,"close":6944450.174870874},{"time":1788788280,"open":6944450.174870874,"high":6962782.741563069,"low":6942378.515753639,"close":6949830.880662076},{"time":1788788340,"open":6949830.880662076,"high":6962782.741563069,"low":6945970.064920122,"close":6952163.763571962},{"time":1788788400,"open":6960374.742561341,"high":6970743.281531222,"low":6947919.780496409,"close":6956604.814658928},{"time":1788788460,"open":6956604.814658928,"high":6968113.473955192,"low":6948740.149843504,"close":6955947.517697969},{"time":1788788520,"open":6955947.517697969,"high":6967762.832945054,"low":6948742.500542328,"close":6956151.322998507},{"time":1788788580,"open":6956151.322998507,"high":6966886.230419711,"low":6949550.822127503,"close":6956376.767294159},{"time":1788788640,"open":6956376.767294159,"high":6966535.589409574,"low":6950068.692476291,"close":6956478.018069441},{"time":1788788700,"open":6959129.850293584,"high":6969717.417626339,"low":6951463.613645688,"close":6958346.936518902},{"time":1788788760,"open":6958346.936518902,"high":6967963.54424814,"low":6948874.199457752,"close":6956655.868871741},{"time":1788788820,"open":6956655.868871741,"high":6965946.589863211,"low":6947776.5473897215,"close":6954791.32779865},{"time":1788788880,"open":6954791.32779865,"high":6966911.2202212205,"low":6949982.46368563,"close":6956735.151592674},{"time":1788788940,"open":6956735.151592674,"high":6966911.2202212205,"low":6949795.318162773,"close":6956596.24133477},{"time":1788789000,"open":6956797.185894873,"high":6966147.804512537,"low":6947984.023281297,"close":6954838.90800657},{"time":1788789060,"open":6954838.90800657,"high":6965709.323502623,"low":6948917.623743858,"close":6955485.308209442},{"time":1788789120,"open":6955485.308209442,"high":6967638.6399462465,"low":6948410.654612267,"close":6955413.232385297},{"time":1788789180,"open":6955413.232385297,"high":6971497.2728334945,"low":6950944.389903433,"close":6958661.83373392},{"time":1788789240,"open":6958661.83373392,"high":6973777.37408505,"low":6954572.844661122,"close":6962358.117475919},{"time":1788789300,"open":6964517.441511861,"high":6974799.83551516,"low":6956753.381008698,"close":6964112.739122746},{"time":1788789360,"open":6964112.739122746,"high":6973659.431311086,"low":6955110.863620893,"close":6962435.437935927},{"time":1788789420,"open":6962435.437935927,"high":6972519.027107012,"low":6955715.024971553,"close":6962211.160103749},{"time":1788789480,"open":6962211.160103749,"high":6972519.027107012,"low":6955300.398963342,"close":6961896.602865766},{"time":1788789540,"open":6961896.602865766,"high":6971290.899502625,"low":6954151.091231284,"close":6960804.770437507},{"time":1788789600,"open":6953247.936486581,"high":6965124.732179837,"low":6944482.734391977,"close":6952440.946151298},{"time":1788789660,"open":6952440.946151298,"high":6965387.61667624,"low":6947297.916064307,"close":6953936.325914541},{"time":1788789720,"open":6953936.325914541,"high":6966088.6419999795,"low":6947954.663610988,"close":6955174.065017735},{"time":1788789780,"open":6955174.065017735,"high":6966088.6419999795,"low":6949864.870657019,"close":6955894.8115046555},{"time":1788789840,"open":6955894.8115046555,"high":6964861.847683435,"low":6944590.668040568,"close":6952687.283640949},{"time":1788789900,"open":6957755.4946025135,"high":6966606.635759804,"low":6945322.745361535,"close":6953620.513897105},{"time":1788789960,"open":6953620.513897105,"high":6963011.262011426,"low":6936238.813959475,"close":6945639.469896994},{"time":1788790020,"open":6945639.469896994,"high":6967502.278163314,"low":6932689.5466416655,"close":6942234.563381486},{"time":1788790080,"open":6942234.563381486,"high":6954154.365704445,"low":6931993.881459145,"close":6939479.100063708},{"time":1788790140,"open":6939479.100063708,"high":6951085.144211927,"low":6931206.448953886,"close":6938737.376776362},{"time":1788790200,"open":6938606.191853323,"high":6956965.062876582,"low":6933160.007844808,"close":6941344.840004238},{"time":1788790260,"open":6941344.840004238,"high":6956565.910462217,"low":6936718.243067695,"close":6944675.580259252},{"time":1788790320,"open":6944675.580259252,"high":6953759.818151081,"low":6935194.737374966,"close":6942811.275622279},{"time":1788790380,"open":6942811.275622279,"high":6951129.10660939,"low":6931372.330386892,"close":6938546.949501224},{"time":1788790440,"open":6938546.949501224,"high":6952181.391226066,"low":6931873.988653859,"close":6940463.566091807},{"time":1788790500,"open":6949764.4854542175,"high":6962733.016965528,"low":6943416.804381128,"close":6950013.867879859},{"time":1788790560,"open":6950013.867879859,"high":6964307.866410041,"low":6943991.351374486,"close":6951903.962162607},{"time":1788790620,"open":6951903.962162607,"high":6965010.32959932,"low":6943056.778295632,"close":6952896.720676721},{"time":1788790680,"open":6952896.720676721,"high":6960707.742564986,"low":6939074.12802967,"close":6943946.693353004},{"time":1788790740,"open":6943946.693353004,"high":6958512.54509849,"low":6941625.185314417,"close":6947682.49834707},{"time":1788790800,"open":6945719.553635823,"high":6955493.143468123,"low":6935835.872083525,"close":6941449.677652259},{"time":1788790860,"open":6941449.677652259,"high":6953825.2647563685,"low":6932818.281911527,"close":6941327.488970635},{"time":1788790920,"open":6941327.488970635,"high":6954966.444927569,"low":6934322.963896424,"close":6942514.180224169},{"time":1788790980,"open":6942514.180224169,"high":6953298.566215814,"low":6934342.676645966,"close":6942175.528004289},{"time":1788791040,"open":6942175.528004289,"high":6953386.349305906,"low":6934065.809095586,"close":6940997.857284587},{"time":1788791100,"open":6940656.193645314,"high":6953746.306008036,"low":6934284.687891041,"close":6941971.623757548},{"time":1788791160,"open":6941971.623757548,"high":6954799.6512367325,"low":6937357.530973356,"close":6943911.19843461},{"time":1788791220,"open":6943911.19843461,"high":6953482.969700863,"low":6933063.5167894615,"close":6940776.03838064},{"time":1788791280,"open":6940776.03838064,"high":6953219.633393688,"low":6934895.045034767,"close":6941665.545051694},{"time":1788791340,"open":6941665.545051694,"high":6950937.385398179,"low":6931980.925783963,"close":6939402.877599813},{"time":1788791400,"open":6937456.314015455,"high":6948285.553112136,"low":6927634.933240647,"close":6935617.632122362},{"time":1788791460,"open":6935617.632122362,"high":6951181.43994138,"low":6927546.07242167,"close":6936061.370250965},{"time":1788791520,"open":6936061.370250965,"high":6952497.752136491,"low":6929408.224499794,"close":6937306.27315486},{"time":1788791580,"open":6937306.27315486,"high":6946354.96189264,"low":6927595.80479513,"close":6936403.578925482},{"time":1788791640,"open":6936403.578925482,"high":6950742.669209677,"low":6927043.5469929185,"close":6935169.765180014},{"time":1788791700,"open":6935089.197807935,"high":6950749.674050674,"low":6930613.902127856,"close":6937693.901293538},{"time":1788791760,"open":6937693.901293538,"high":6949170.117766802,"low":6929663.413934491,"close":6936439.982306114},{"time":1788791820,"open":6936439.982306114,"high":6952241.477207664,"low":6931946.041115831,"close":6936311.779800685},{"time":1788791880,"open":6936311.779800685,"high":6948204.833371103,"low":6930621.939379462,"close":6936390.521986848},{"time":1788791940,"open":6936390.521986848,"high":6946888.536467876,"low":6929871.518540027,"close":6934851.291529986},{"time":1788792000,"open":6933926.773551052,"high":6945786.930890431,"low":6926654.4781398,"close":6932779.265058757},{"time":1788792060,"open":6932779.265058757,"high":6942452.756622804,"low":6925798.949027676,"close":6933364.893525189},{"time":1788792120,"open":6933364.893525189,"high":6945874.672318526,"low":6922115.1594845615,"close":6930824.92565262},{"time":1788792180,"open":6930824.92565262,"high":6947980.466592817,"low":6927046.76901559,"close":6933607.809685412},{"time":1788792240,"open":6933607.809685412,"high":6948682.39801758,"low":6927842.940270384,"close":6934849.539256496},{"time":1788792300,"open":6933687.659795793,"high":6944974.125866679,"low":6925370.5423457455,"close":6931846.215472408},{"time":1788792360,"open":6931846.215472408,"high":6947869.107881099,"low":6927019.5266819745,"close":6933760.335654878},{"time":1788792420,"open":6933760.335654878,"high":6945412.759505227,"low":6925703.178987064,"close":6932242.523154252},{"time":1788792480,"open":6932242.523154252,"high":6946377.753510034,"low":6927541.153582133,"close":6933233.412638506},{"time":1788792540,"open":6933233.412638506,"high":6947956.834608808,"low":6929093.400863102,"close":6936390.873953493},{"time":1788792600,"open":6940490.49632025,"high":6952063.292817411,"low":6935536.252967899,"close":6941217.384923671},{"time":1788792660,"open":6941217.384923671,"high":6953906.642932931,"low":6935926.031517401,"close":6941430.805177591},{"time":1788792720,"open":6941430.805177591,"high":6961543.379125798,"low":6936443.175784675,"close":6947406.467121584},{"time":1788792780,"open":6947406.467121584,"high":6964176.736433684,"low":6945023.63867111,"close":6951242.845005989},{"time":1788792840,"open":6951242.845005989,"high":6968741.222434019,"low":6949379.489251448,"close":6956157.056608277},{"time":1788792900,"open":6956985.68671428,"high":6966849.891557308,"low":6948019.61988175,"close":6954819.748873024},{"time":1788792960,"open":6954819.748873024,"high":6965708.634124751,"low":6949425.204989323,"close":6952912.382010007},{"time":1788793020,"open":6952912.382010007,"high":6965006.321858563,"low":6948246.38253371,"close":6953091.36593223},{"time":1788793080,"open":6953091.36593223,"high":6963162.752159818,"low":6946850.408402876,"close":6952065.958072213},{"time":1788793140,"open":6952065.958072213,"high":6961758.127627441,"low":6946208.49136208,"close":6951200.736638562},{"time":1788793200,"open":6950587.428662711,"high":6962197.263618845,"low":6943809.666355733,"close":6949144.911183224},{"time":1788793260,"open":6949144.911183224,"high":6960880.544304807,"low":6941806.447082784,"close":6947209.128334635},{"time":1788793320,"open":6947209.128334635,"high":6961495.013318024,"low":6941788.868130423,"close":6947655.010382601},{"time":1788793380,"open":6947655.010382601,"high":6957632.636663513,"low":6939815.893644235,"close":6945884.673372525},{"time":1788793440,"open":6945884.673372525,"high":6956052.573486668,"low":6938990.427478012,"close":6944607.948397128},{"time":1788793500,"open":6944392.802818771,"high":6954608.173397501,"low":6936714.861862176,"close":6942584.414371284},{"time":1788793560,"open":6942584.414371284,"high":6950658.137832205,"low":6931677.363818551,"close":6938646.717216646},{"time":1788793620,"open":6938646.717216646,"high":6952238.152058323,"low":6932926.587648891,"close":6940366.752173312},{"time":1788793680,"open":6940366.752173312,"high":6949868.130719146,"low":6934188.156423647,"close":6939014.232683355},{"time":1788793740,"open":6939014.232683355,"high":6953291.494875736,"low":6936025.608775968,"close":6941284.164567456},{"time":1788793800,"open":6946095.7899542,"high":6959165.516601531,"low":6940965.951742669,"close":6946511.902051134},{"time":1788793860,"open":6946511.902051134,"high":6957496.567710821,"low":6940002.104424346,"close":6945523.516881501},{"time":1788793920,"open":6945523.516881501,"high":6954685.706421203,"low":6938846.73932583,"close":6943852.066705323},{"time":1788793980,"open":6943852.066705323,"high":6955476.261158908,"low":6939773.111583336,"close":6945000.719290916},{"time":1788794040,"open":6945000.719290916,"high":6955212.742913006,"low":6937636.108744729,"close":6943408.642817125},{"time":1788794100,"open":6938002.537220598,"high":6949885.217723121,"low":6929590.396327356,"close":6936514.728381589},{"time":1788794160,"open":6936514.728381589,"high":6946813.231885174,"low":6929794.368612858,"close":6935270.215837956},{"time":1788794220,"open":6935270.215837956,"high":6946988.773933057,"low":6927775.91769371,"close":6934031.372437553},{"time":1788794280,"open":6934031.372437553,"high":6951285.472793658,"low":6903364.031189257,"close":6928109.361388638},{"time":1788794340,"open":6928109.361388638,"high":6958750.091141197,"low":6928109.361388638,"close":6940795.654447516},{"time":1788794400,"open":6936056.311644687,"high":6955928.132634515,"low":6929406.113247919,"close":6938200.769897871},{"time":1788794460,"open":6938200.769897871,"high":6951542.578046132,"low":6929194.323634839,"close":6937258.254743355},{"time":1788794520,"open":6937258.254743355,"high":6947946.423283657,"low":6929673.971506593,"close":6935743.956319204},{"time":1788794580,"open":6935743.956319204,"high":6947507.867824819,"low":6930765.203642076,"close":6935652.1403187355},{"time":1788794640,"open":6935652.1403187355,"high":6949700.6451190105,"low":6931554.603595306,"close":6937421.954270324},{"time":1788794700,"open":6943174.177718987,"high":6955989.75245952,"low":6936490.150118013,"close":6942518.00749886},{"time":1788794760,"open":6942518.00749886,"high":6955638.617186805,"low":6935758.46985929,"close":6942289.632604116},{"time":1788794820,"open":6942289.632604116,"high":6951512.777732419,"low":6935446.8597714165,"close":6941515.219552433},{"time":1788794880,"open":6941515.219552433,"high":6952829.535005095,"low":6933880.961391147,"close":6940343.342692497},{"time":1788794940,"open":6940343.342692497,"high":6949581.533732493,"low":6932094.253182413,"close":6937117.046375421},{"time":1788795000,"open":6931114.5247082785,"high":6943217.395398441,"low":6920963.225071172,"close":6928325.448709871},{"time":1788795060,"open":6928325.448709871,"high":6939445.957378127,"low":6914894.482800593,"close":6922924.652568689},{"time":1788795120,"open":6922924.652568689,"high":6936113.0586625,"low":6915177.330701489,"close":6920175.223161355},{"time":1788795180,"open":6920175.223161355,"high":6932692.452085936,"low":6910819.8391766,"close":6920270.909072511},{"time":1788795240,"open":6920270.909072511,"high":6930938.294867186,"low":6906082.472723199,"close":6915060.583101296},{"time":1788795300,"open":6912115.006193566,"high":6931142.092617865,"low":6906316.261430716,"close":6914149.442303951},{"time":1788795360,"open":6914149.442303951,"high":6930440.728614514,"low":6905416.241559356,"close":6913153.57726872},{"time":1788795420,"open":6913153.57726872,"high":6924829.816587704,"low":6901144.909093072,"close":6911107.203128088},{"time":1788795480,"open":6911107.203128088,"high":6923251.747580164,"low":6899254.28367732,"close":6908840.509857839},{"time":1788795540,"open":6908840.509857839,"high":6924040.782083934,"low":6900658.378106278,"close":6906914.9605207965},{"time":1788795600,"open":6917281.734172488,"high":6932501.614416625,"low":6906983.613756227,"close":6916032.0690275},{"time":1788795660,"open":6916032.0690275,"high":6935203.094749073,"low":6904278.02829843,"close":6912991.882321054},{"time":1788795720,"open":6912991.882321054,"high":6935209.260226476,"low":6903406.438375939,"close":6911794.988432307},{"time":1788795780,"open":6911794.988432307,"high":6933906.447815361,"low":6909213.121148186,"close":6915580.340554938},{"time":1788795840,"open":6915580.340554938,"high":6933028.426941152,"low":6910010.803027493,"close":6915089.180902024},{"time":1788795900,"open":6920055.4931685105,"high":6934053.691352572,"low":6911634.167176392,"close":6917092.886977328},{"time":1788795960,"open":6917092.886977328,"high":6933877.961061473,"low":6910456.4797572885,"close":6917144.917981292},{"time":1788796020,"open":6917144.917981292,"high":6936953.241155716,"low":6913242.99012342,"close":6919719.236704945},{"time":1788796080,"open":6919719.236704945,"high":6939501.330376659,"low":6917305.588179693,"close":6924766.495743594},{"time":1788796140,"open":6924766.495743594,"high":6940028.521249957,"low":6921460.373628703,"close":6926357.094529828},{"time":1788796200,"open":6928829.2768243505,"high":6944175.616830903,"low":6923666.796614191,"close":6929383.626992619},{"time":1788796260,"open":6929383.626992619,"high":6943208.755256994,"low":6922314.7837649705,"close":6928657.691697283},{"time":1788796320,"open":6928657.691697283,"high":6943208.755256994,"low":6923341.744970067,"close":6928391.883872565},{"time":1788796380,"open":6928391.883872565,"high":6939956.584508389,"low":6923454.266483461,"close":6928689.582201964},{"time":1788796440,"open":6928689.582201964,"high":6938989.72293448,"low":6923343.646590358,"close":6927610.194300146},{"time":1788796500,"open":6926900.130481561,"high":6942145.542632315,"low":6918935.038928057,"close":6927102.44018632},{"time":1788796560,"open":6927102.44018632,"high":6936344.967795139,"low":6916153.305778577,"close":6922129.276586748},{"time":1788796620,"open":6922129.276586748,"high":6937311.730268002,"low":6915473.944592243,"close":6921498.42546364},{"time":1788796680,"open":6921498.42546364,"high":6942233.430129848,"low":6919734.582387405,"close":6928380.568360022},{"time":1788796740,"open":6928380.568360022,"high":6941178.780159453,"low":6920913.879147302,"close":6925774.775135196},{"time":1788796800,"open":6926240.885562122,"high":6946040.597910531,"low":6922172.307525856,"close":6929976.981762908},{"time":1788796860,"open":6929976.981762908,"high":6945249.557198616,"low":6926713.997199976,"close":6931497.4948350815},{"time":1788796920,"open":6931497.4948350815,"high":6947710.572746796,"low":6927150.972567534,"close":6932646.361096351},{"time":1788796980,"open":6932646.361096351,"high":6948941.080520885,"low":6930244.767449704,"close":6934669.131319961},{"time":1788797040,"open":6934669.131319961,"high":6948062.146396535,"low":6926181.288904315,"close":6933013.582864466},{"time":1788797100,"open":6930937.369407511,"high":6944224.084557269,"low":6922467.921209586,"close":6926389.040280589},{"time":1788797160,"open":6926389.040280589,"high":6942378.875642087,"low":6925267.250448311,"close":6928845.37595967},{"time":1788797220,"open":6928845.37595967,"high":6941060.8692741,"low":6922182.649659664,"close":6925031.99237471},{"time":1788797280,"open":6925031.99237471,"high":6943169.679462879,"low":6925031.99237471,"close":6927856.2156259455},{"time":1788797340,"open":6927856.2156259455,"high":6945278.489651658,"low":6926525.826862502,"close":6930779.377727646},{"time":1788797400,"open":6937310.774120702,"high":6950768.150912086,"low":6934310.614824046,"close":6936869.39152505},{"time":1788797460,"open":6936869.39152505,"high":6948921.203117307,"low":6935090.962366041,"close":6936582.389109529},{"time":1788797520,"open":6936582.389109529,"high":6950064.55175217,"low":6935107.80537373,"close":6937684.685173662},{"time":1788797580,"open":6937684.685173662,"high":6950240.451542149,"low":6936478.606916446,"close":6938823.201156857},{"time":1788797640,"open":6938823.201156857,"high":6950240.451542149,"low":6936800.543738848,"close":6940119.384048447},{"time":1788797700,"open":6940974.969445024,"high":6949338.069923887,"low":6935120.873261626,"close":6937969.3185728695},{"time":1788797760,"open":6937969.3185728695,"high":6947666.815910489,"low":6930832.010351312,"close":6934351.133460169},{"time":1788797820,"open":6934351.133460169,"high":6949074.187711245,"low":6932571.866883592,"close":6934796.737471934},{"time":1788797880,"open":6934796.737471934,"high":6949777.873611623,"low":6933522.319118741,"close":6938472.389414217},{"time":1788797940,"open":6938472.389414217,"high":6949865.834349171,"low":6935557.218595119,"close":6937905.237185744},{"time":1788798000,"open":6933927.80260731,"high":6945441.991322518,"low":6931209.312052651,"close":6933193.651453363},{"time":1788798060,"open":6933193.651453363,"high":6944387.067596524,"low":6929720.742241078,"close":6932074.054048816},{"time":1788798120,"open":6932074.054048816,"high":6943156.323249531,"low":6927318.884849001,"close":6929975.878918397},{"time":1788798180,"open":6929975.878918397,"high":6945529.901633018,"low":6927915.312718236,"close":6931462.074199217},{"time":1788798240,"open":6931462.074199217,"high":6941925.578902539,"low":6926725.513564463,"close":6929310.356464653},{"time":1788798300,"open":6928731.624812869,"high":6940378.860984153,"low":6925290.740744743,"close":6927499.676043044},{"time":1788798360,"open":6927499.676043044,"high":6943367.561905861,"low":6924829.704924125,"close":6928136.795257178},{"time":1788798420,"open":6928136.795257178,"high":6940115.152079296,"low":6924123.80329798,"close":6926233.777406659},{"time":1788798480,"open":6926233.777406659,"high":6942928.047064434,"low":6924810.519502554,"close":6928355.370939787},{"time":1788798540,"open":6928355.370939787,"high":6941521.599571865,"low":6925192.417374648,"close":6927701.572372768},{"time":1788798600,"open":6931631.198475163,"high":6946426.545988004,"low":6930310.795716788,"close":6932859.1492518885},{"time":1788798660,"open":6932859.1492518885,"high":6946250.640328373,"low":6931084.855689363,"close":6933379.3486827025},{"time":1788798720,"open":6933379.3486827025,"high":6955045.92330991,"low":6933379.3486827025,"close":6940159.777003917},{"time":1788798780,"open":6940159.777003917,"high":6951879.621436557,"low":6936659.181703592,"close":6939249.552765844},{"time":1788798840,"open":6939249.552765844,"high":6955221.82896954,"low":6936552.435759212,"close":6940666.165819454},{"time":1788798900,"open":6943599.036051789,"high":6962060.461774934,"low":6941232.8427531915,"close":6945115.277601514},{"time":1788798960,"open":6945115.277601514,"high":6958600.7998669725,"low":6944090.579918493,"close":6946835.194916419},{"time":1788799020,"open":6946835.194916419,"high":6964936.079539099,"low":6945847.165433225,"close":6950148.256226584},{"time":1788799080,"open":6950148.256226584,"high":6963528.23961196,"low":6948077.11515891,"close":6950633.595798578},{"time":1788799140,"open":6950633.595798578,"high":6964848.089543653,"low":6949533.157652433,"close":6951874.388113555},{"time":1788799200,"open":6944757.50232981,"high":6954289.825352471,"low":6941615.275263273,"close":6943742.146465179}]},"pricing":{"RUB":"derived"},"outliers_excluded":13,"wicks_clipped":0}