{"as_of":"2026-09-08T01:37:29.987474+00:00","base":"BTC","window_minutes":1440,"series":{"RUB":[{"time":1788745020,"open":6955637.766347154,"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":6954819.873172086},{"time":1788792960,"open":6954819.873172086,"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":6908840.826706107},{"time":1788795540,"open":6908840.826706107,"high":6924040.782083934,"low":6900658.378106278,"close":6906914.842490771},{"time":1788795600,"open":6917281.615965307,"high":6932501.614416625,"low":6906983.613756227,"close":6916029.120142988},{"time":1788795660,"open":6916029.120142988,"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":6925774.942545085},{"time":1788796800,"open":6926241.052983278,"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":6936872.278404949},{"time":1788797460,"open":6936872.278404949,"high":6948921.203117307,"low":6935090.962366041,"close":6936584.341508193},{"time":1788797520,"open":6936584.341508193,"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":6929325.2029774925},{"time":1788798300,"open":6928746.470085736,"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},{"time":1788799260,"open":6943742.146465179,"high":6957278.422527025,"low":6941676.893177278,"close":6944408.916820889},{"time":1788799320,"open":6944408.916820889,"high":6956838.922942532,"low":6935946.802327116,"close":6944881.699438623},{"time":1788799380,"open":6944881.699438623,"high":6956223.623524242,"low":6941932.532259824,"close":6944781.874627064},{"time":1788799440,"open":6944781.874627064,"high":6953762.42585108,"low":6940850.416091841,"close":6943639.656179251},{"time":1788799500,"open":6938534.885948089,"high":6951636.613683215,"low":6935830.970586526,"close":6938699.19065767},{"time":1788799560,"open":6938699.19065767,"high":6949177.225413945,"low":6935287.453061749,"close":6937787.394514863},{"time":1788799620,"open":6937787.394514863,"high":6947157.01362133,"low":6934453.175732104,"close":6936280.130299145},{"time":1788799680,"open":6936280.130299145,"high":6947420.519507323,"low":6933623.484960531,"close":6935892.541925243},{"time":1788799740,"open":6935892.541925243,"high":6945488.14301004,"low":6935071.166834042,"close":6936344.607940973},{"time":1788799800,"open":6937936.216174133,"high":6950596.06730962,"low":6935600.767955769,"close":6937536.340490924},{"time":1788799860,"open":6937536.340490924,"high":6950508.2118596705,"low":6935358.415080028,"close":6937482.266429016},{"time":1788799920,"open":6937482.266429016,"high":6950947.489109418,"low":6937482.266429016,"close":6940010.492040431},{"time":1788799980,"open":6940010.492040431,"high":6951562.477259065,"low":6938038.529448691,"close":6940300.007799853},{"time":1788800040,"open":6940300.007799853,"high":6952441.031758561,"low":6937770.420912032,"close":6939404.150280471},{"time":1788800100,"open":6941413.417949063,"high":6953223.741754636,"low":6939339.916201329,"close":6941631.545045493},{"time":1788800160,"open":6941631.545045493,"high":6952081.290210256,"low":6939056.209010402,"close":6940945.536647814},{"time":1788800220,"open":6940945.536647814,"high":6953575.265306752,"low":6938772.063064381,"close":6941895.168724725},{"time":1788800280,"open":6941895.168724725,"high":6954629.835963102,"low":6937648.103842131,"close":6941028.24820471},{"time":1788800340,"open":6941028.24820471,"high":6954278.312410986,"low":6938340.299367471,"close":6941988.135776693},{"time":1788800400,"open":6940925.251881104,"high":6953565.016503914,"low":6940245.96127188,"close":6941836.6015982},{"time":1788800460,"open":6941836.6015982,"high":6952598.47474492,"low":6938917.416819524,"close":6941744.244588943},{"time":1788800520,"open":6941744.244588943,"high":6952334.872447012,"low":6939235.954970029,"close":6941412.373931068},{"time":1788800580,"open":6941412.373931068,"high":6954795.1605608165,"low":6939891.362997398,"close":6941738.344591454},{"time":1788800640,"open":6941738.344591454,"high":6952247.005014377,"low":6940195.580671891,"close":6941963.211515001},{"time":1788800700,"open":6945222.789876261,"high":6960873.842222877,"low":6943690.416011417,"close":6947127.072156195},{"time":1788800760,"open":6947127.072156195,"high":6961049.659603937,"low":6943967.890342675,"close":6948252.98234374},{"time":1788800820,"open":6948252.98234374,"high":6961665.020437646,"low":6946343.9193564905,"close":6949824.463991433},{"time":1788800880,"open":6949824.463991433,"high":6963599.011629301,"low":6947847.357249433,"close":6949683.55768228},{"time":1788800940,"open":6949683.55768228,"high":6962632.016033473,"low":6948271.970995745,"close":6951094.9008511845},{"time":1788801000,"open":6948627.806309218,"high":6961918.376515296,"low":6946252.742801149,"close":6948956.597159773},{"time":1788801060,"open":6948956.597159773,"high":6967827.651200031,"low":6948320.777078259,"close":6950033.611691806},{"time":1788801120,"open":6950033.611691806,"high":6961830.49902547,"low":6948282.426418937,"close":6950567.031773503},{"time":1788801180,"open":6950567.031773503,"high":6963588.048821997,"low":6948282.426418937,"close":6951366.861848324},{"time":1788801240,"open":6951366.861848324,"high":6967454.658374358,"low":6951366.861848324,"close":6953885.953172771},{"time":1788801300,"open":6951084.414764262,"high":6961221.81212486,"low":6946527.4169950355,"close":6949529.470971993},{"time":1788801360,"open":6949529.470971993,"high":6961836.70672888,"low":6947455.628258054,"close":6949810.861148198},{"time":1788801420,"open":6949810.861148198,"high":6961397.496297437,"low":6948378.728398975,"close":6950568.82168751},{"time":1788801480,"open":6950568.82168751,"high":6961836.70672888,"low":6949123.662650532,"close":6950748.150379889},{"time":1788801540,"open":6950748.150379889,"high":6960958.285865993,"low":6948205.7940254,"close":6949960.849723953},{"time":1788801600,"open":6946587.869401894,"high":6958896.960044866,"low":6946001.507904105,"close":6948007.478010595},{"time":1788801660,"open":6948007.478010595,"high":6960301.751316025,"low":6942239.962921564,"close":6946401.179677143},{"time":1788801720,"open":6946401.179677143,"high":6958106.76495484,"low":6942774.897619071,"close":6945612.615763408},{"time":1788801780,"open":6945612.615763408,"high":6957316.569864814,"low":6943302.182299497,"close":6946152.890553699},{"time":1788801840,"open":6946152.890553699,"high":6955209.382958077,"low":6941681.70709855,"close":6943990.251602585},{"time":1788801900,"open":6943750.464119397,"high":6956549.543666265,"low":6940788.889934658,"close":6943454.116015571},{"time":1788801960,"open":6943454.116015571,"high":6954793.6152145285,"low":6941451.462581859,"close":6943283.267374983},{"time":1788802020,"open":6943283.267374983,"high":6955057.004482289,"low":6941401.295163248,"close":6944019.57191323},{"time":1788802080,"open":6944019.57191323,"high":6958217.675695415,"low":6941932.393816308,"close":6945895.2610198315},{"time":1788802140,"open":6945895.2610198315,"high":6958481.064963175,"low":6943118.90361496,"close":6946040.797683053},{"time":1788802200,"open":6952158.640397095,"high":6961622.157126548,"low":6949486.887588243,"close":6951397.430109959},{"time":1788802260,"open":6951397.430109959,"high":6960567.672117326,"low":6949493.839085818,"close":6951351.673837339},{"time":1788802320,"open":6951351.673837339,"high":6961182.788372706,"low":6948454.878139565,"close":6950772.393118775},{"time":1788802380,"open":6950772.393118775,"high":6961710.030877315,"low":6947964.64625354,"close":6950671.247661055},{"time":1788802440,"open":6950671.247661055,"high":6959337.439606569,"low":6946171.837557951,"close":6948653.754013621},{"time":1788802500,"open":6946610.784807973,"high":6956500.698061842,"low":6944826.515155479,"close":6946282.71283175},{"time":1788802560,"open":6946282.71283175,"high":6960102.462579452,"low":6942982.844614631,"close":6946438.573120244},{"time":1788802620,"open":6946438.573120244,"high":6959575.37508907,"low":6946438.573120244,"close":6948792.270826775},{"time":1788802680,"open":6948792.270826775,"high":6962562.2042012345,"low":6947139.360929215,"close":6949735.223906468},{"time":1788802740,"open":6949735.223906468,"high":6962737.900031362,"low":6947615.669505644,"close":6950826.411293837},{"time":1788802800,"open":6955481.524441757,"high":6968192.151289031,"low":6952318.073938295,"close":6955126.760191714},{"time":1788802860,"open":6955126.760191714,"high":6968719.591780878,"low":6954082.4729406275,"close":6956075.6296444805},{"time":1788802920,"open":6956075.6296444805,"high":6969686.566015931,"low":6954025.347701403,"close":6957502.481851567},{"time":1788802980,"open":6957502.481851567,"high":6968895.40527816,"low":6954317.976143797,"close":6957325.960318927},{"time":1788803040,"open":6957325.960318927,"high":6967313.083802619,"low":6954871.006565005,"close":6955874.990591527},{"time":1788803100,"open":6957199.970788482,"high":6970222.865650741,"low":6955952.247594718,"close":6958263.41583546},{"time":1788803160,"open":6958263.41583546,"high":6969695.324690124,"low":6956631.821822886,"close":6959010.408067592},{"time":1788803220,"open":6959010.408067592,"high":6971190.02407854,"low":6956755.561012081,"close":6959059.368163546},{"time":1788803280,"open":6959059.368163546,"high":6968464.395782016,"low":6955749.635454111,"close":6958072.570891752},{"time":1788803340,"open":6958072.570891752,"high":6970926.253598231,"low":6955712.904927346,"close":6957950.073386547},{"time":1788803400,"open":6956268.548254865,"high":6971439.148643023,"low":6956268.548254865,"close":6959360.76307329},{"time":1788803460,"open":6959360.76307329,"high":6973636.704768004,"low":6956819.922039411,"close":6960635.450731007},{"time":1788803520,"open":6960635.450731007,"high":6973109.2912980085,"low":6957752.769096645,"close":6961096.85776125},{"time":1788803580,"open":6961096.85776125,"high":6971351.246398024,"low":6957755.144224901,"close":6959498.161935037},{"time":1788803640,"open":6959498.161935037,"high":6971966.562113019,"low":6956385.78510268,"close":6960254.4575481815},{"time":1788803700,"open":6961290.230295756,"high":6970366.617989437,"low":6956719.8253670875,"close":6958648.248096366},{"time":1788803760,"open":6958648.248096366,"high":6970718.279293239,"low":6958091.226062048,"close":6959750.16296182},{"time":1788803820,"open":6959750.16296182,"high":6969839.126033734,"low":6957522.801465905,"close":6958799.765035775},{"time":1788803880,"open":6958799.765035775,"high":6972300.7551603485,"low":6956679.30879357,"close":6958469.132056385},{"time":1788803940,"open":6958469.132056385,"high":6971245.771248942,"low":6958469.132056385,"close":6959864.253667148},{"time":1788804000,"open":6952060.10033949,"high":6966941.525562273,"low":6950608.81927185,"close":6954500.290013091},{"time":1788804060,"open":6954500.290013091,"high":6964833.923663824,"low":6951928.88523438,"close":6953881.043064157},{"time":1788804120,"open":6953881.043064157,"high":6962989.77200268,"low":6949277.12084703,"close":6952476.545416471},{"time":1788804180,"open":6952476.545416471,"high":6961672.52081615,"low":6948885.238088506,"close":6950910.619764733},{"time":1788804240,"open":6950910.619764733,"high":6961935.971053456,"low":6858121.140073076,"close":6948240.888703505},{"time":1788804300,"open":6949103.297329442,"high":6962712.251853657,"low":6949103.297329442,"close":6951662.264509386},{"time":1788804360,"open":6951662.264509386,"high":6964995.770636509,"low":6948945.264792129,"close":6952389.227891548},{"time":1788804420,"open":6952389.227891548,"high":6967630.600001339,"low":6950212.103183651,"close":6953204.327015934},{"time":1788804480,"open":6953204.327015934,"high":6963941.838890578,"low":6947750.941392861,"close":6951352.797523958},{"time":1788804540,"open":6951352.797523958,"high":6964205.321827061,"low":6948195.847931008,"close":6950776.955453113},{"time":1788804600,"open":6947455.6617004005,"high":6960877.611590316,"low":6945620.42051489,"close":6948698.64837623},{"time":1788804660,"open":6948698.64837623,"high":6961404.325662876,"low":6946432.128236874,"close":6949489.979840361},{"time":1788804720,"open":6949489.979840361,"high":6962282.182450475,"low":6948742.197772246,"close":6951419.252801378},{"time":1788804780,"open":6951419.252801378,"high":6962282.182450475,"low":6945480.333841936,"close":6949649.439294503},{"time":1788804840,"open":6949649.439294503,"high":6959473.040730157,"low":6946473.427556215,"close":6948977.263648772},{"time":1788804900,"open":6948400.402494432,"high":6960036.427368618,"low":6946897.550065715,"close":6947693.1101190625},{"time":1788804960,"open":6947693.1101190625,"high":6959773.092194612,"low":6947063.827441454,"close":6949082.718047797},{"time":1788805020,"open":6949082.718047797,"high":6959597.535411941,"low":6945719.798203412,"close":6948997.281904658},{"time":1788805080,"open":6948997.281904658,"high":6959158.643455264,"low":6945949.28393104,"close":6948568.939198443},{"time":1788805140,"open":6948568.939198443,"high":6961704.216803988,"low":6946026.314210006,"close":6949906.679245823},{"time":1788805200,"open":6954912.695715678,"high":6965137.581912229,"low":6952670.823504192,"close":6955523.373170866},{"time":1788805260,"open":6955523.373170866,"high":6965137.581912229,"low":6952817.525242558,"close":6954606.43184485},{"time":1788805320,"open":6954606.43184485,"high":6965137.581912229,"low":6950155.312023838,"close":6953878.347230236},{"time":1788805380,"open":6953878.347230236,"high":6961975.283660843,"low":6947174.467335294,"close":6951740.007465535},{"time":1788805440,"open":6951740.007465535,"high":6960569.817771339,"low":6947796.538316431,"close":6950947.271394935},{"time":1788805500,"open":6949807.23009465,"high":6963204.768326714,"low":6947577.563221761,"close":6950836.77361164},{"time":1788805560,"open":6950836.77361164,"high":6961799.532950994,"low":6948051.7296072105,"close":6950375.9614492655},{"time":1788805620,"open":6950375.9614492655,"high":6960745.606419204,"low":6945969.348895382,"close":6949285.477795486},{"time":1788805680,"open":6949285.477795486,"high":6959252.5438325,"low":6946388.878690768,"close":6949039.707256922},{"time":1788805740,"open":6949039.707256922,"high":6959340.371043484,"low":6946877.98617209,"close":6949162.107421224},{"time":1788805800,"open":6949340.624791855,"high":6959694.808818395,"low":6945937.591909281,"close":6949597.9754469795},{"time":1788805860,"open":6949597.9754469795,"high":6958816.514146594,"low":6946245.091003269,"close":6948403.093970017},{"time":1788805920,"open":6948403.093970017,"high":6958816.514146594,"low":6944484.846943579,"close":6947343.549214802},{"time":1788805980,"open":6947343.549214802,"high":6956532.947999911,"low":6943648.959586333,"close":6946569.53310515},{"time":1788806040,"open":6946569.53310515,"high":6958113.878409153,"low":6942752.9963783715,"close":6943977.689997743},{"time":1788806100,"open":6942281.88161149,"high":6959048.85832738,"low":6942281.88161149,"close":6945790.173794913},{"time":1788806160,"open":6945790.173794913,"high":6959312.282381675,"low":6944208.957195434,"close":6946972.960157214},{"time":1788806220,"open":6946972.960157214,"high":6956941.465893026,"low":6942945.646332126,"close":6945625.129193936},{"time":1788806280,"open":6945625.129193936,"high":6955097.497512967,"low":6942440.196547989,"close":6944771.635590878},{"time":1788806340,"open":6944771.635590878,"high":6955536.537603457,"low":6941956.371163576,"close":6945005.400938313},{"time":1788806400,"open":6946804.781803833,"high":6956899.49313894,"low":6944651.0454500085,"close":6947116.235043057},{"time":1788806460,"open":6947116.235043057,"high":6957075.154675481,"low":6944499.565758737,"close":6947513.873959926},{"time":1788806520,"open":6947513.873959926,"high":6961993.677698607,"low":6945222.008313666,"close":6948758.864419887},{"time":1788806580,"open":6948758.864419887,"high":6960851.877711095,"low":6945340.3262173785,"close":6949169.758940755},{"time":1788806640,"open":6949169.758940755,"high":6962257.170003417,"low":6946399.304369251,"close":6950192.447092229},{"time":1788806700,"open":6950429.228922321,"high":6961176.856451294,"low":6948308.135164294,"close":6951441.386058812},{"time":1788806760,"open":6951441.386058812,"high":6960825.521409204,"low":6947863.726815749,"close":6950981.756023296},{"time":1788806820,"open":6950981.756023296,"high":6961264.690211817,"low":6947260.901487187,"close":6951081.4994795425},{"time":1788806880,"open":6951081.4994795425,"high":6963460.534224879,"low":6947416.769300324,"close":6951460.209199376},{"time":1788806940,"open":6951460.209199376,"high":6967764.388490482,"low":6948488.140762746,"close":6954385.828798991},{"time":1788807000,"open":6950591.809999259,"high":6963875.28507224,"low":6949046.807976382,"close":6952559.331286584},{"time":1788807060,"open":6952559.331286584,"high":6963524.14170369,"low":6947735.542409164,"close":6950623.9393278435},{"time":1788807120,"open":6950623.9393278435,"high":6969410.964501605,"low":6950096.34156926,"close":6953097.013818634},{"time":1788807180,"open":6953097.013818634,"high":6964226.42844079,"low":6949379.618465394,"close":6953252.386914466},{"time":1788807240,"open":6953252.386914466,"high":6962997.426650866,"low":6951166.9124266915,"close":6953201.492521468},{"time":1788807300,"open":6953865.913774899,"high":6963662.783966173,"low":6951501.938125715,"close":6954641.106357539},{"time":1788807360,"open":6954641.106357539,"high":6963048.224351864,"low":6946843.8901536,"close":6953174.7125534555},{"time":1788807420,"open":6953174.7125534555,"high":6961028.9570477065,"low":6946084.31669159,"close":6949246.227524825},{"time":1788807480,"open":6949246.227524825,"high":6963662.783966173,"low":6947885.116756787,"close":6952336.799417317},{"time":1788807540,"open":6952336.799417317,"high":6962082.487815093,"low":6948619.257523905,"close":6951160.59278119},{"time":1788807600,"open":6949005.451311762,"high":6959836.193104765,"low":6946615.290660928,"close":6949974.882284455},{"time":1788807660,"open":6949974.882284455,"high":6958080.852887838,"low":6945631.057788655,"close":6949235.656826203},{"time":1788807720,"open":6949235.656826203,"high":6959221.824028841,"low":6945319.711210315,"close":6947915.082256977},{"time":1788807780,"open":6947915.082256977,"high":6957203.1827793745,"low":6938174.417157778,"close":6945874.461161687},{"time":1788807840,"open":6945874.461161687,"high":6959923.960115612,"low":6944167.70024572,"close":6947384.475708198},{"time":1788807900,"open":6947289.08741222,"high":6959214.039010663,"low":6945222.544485681,"close":6948184.60815833},{"time":1788807960,"open":6948184.60815833,"high":6958862.975787478,"low":6945884.795200235,"close":6948468.274401298},{"time":1788808020,"open":6948468.274401298,"high":6958073.08353531,"low":6945141.256040879,"close":6948433.533982476},{"time":1788808080,"open":6948433.533982476,"high":6957985.317729514,"low":6944579.23254194,"close":6947177.396560331},{"time":1788808140,"open":6947177.396560331,"high":6957546.488700532,"low":6943112.651969662,"close":6946301.86330997},{"time":1788808200,"open":6948291.946847385,"high":6960593.285174959,"low":6945653.798141087,"close":6948925.10941144},{"time":1788808260,"open":6948925.10941144,"high":6958222.9295169655,"low":6946178.536625615,"close":6948556.737425376},{"time":1788808320,"open":6948556.737425376,"high":6958047.347616373,"low":6946784.458851979,"close":6948549.226369059},{"time":1788808380,"open":6948549.226369059,"high":6958574.093318149,"low":6946316.513491101,"close":6948581.325277085},{"time":1788808440,"open":6948581.325277085,"high":6958310.720467261,"low":6946932.1647719275,"close":6948976.324969418},{"time":1788808500,"open":6948478.036442529,"high":6957899.547256275,"low":6946455.638954784,"close":6948821.874116143},{"time":1788808560,"open":6948821.874116143,"high":6960357.517598854,"low":6947122.337314236,"close":6949363.936950629},{"time":1788808620,"open":6949363.936950629,"high":6959830.809668302,"low":6946442.924810288,"close":6949090.933545108},{"time":1788808680,"open":6949090.933545108,"high":6959830.809668302,"low":6947521.872947884,"close":6949965.008915091},{"time":1788808740,"open":6949965.008915091,"high":6959918.594323394,"low":6947264.404810216,"close":6949521.522608389},{"time":1788808800,"open":6948126.703048355,"high":6958697.222067524,"low":6945644.188671112,"close":6948018.181933694},{"time":1788808860,"open":6948018.181933694,"high":6960979.165005417,"low":6946085.214177102,"close":6948907.664970567},{"time":1788808920,"open":6948907.664970567,"high":6962997.806835091,"low":6948331.717134946,"close":6951597.578214997},{"time":1788808980,"open":6951597.578214997,"high":6962646.738690799,"low":6949893.225231499,"close":6952888.140626335},{"time":1788809040,"open":6952888.140626335,"high":6965279.749772984,"low":6950150.245789478,"close":6952979.880408795},{"time":1788809100,"open":6953719.098665441,"high":6964791.406571315,"low":6950427.3627986,"close":6953814.119657332},{"time":1788809160,"open":6953814.119657332,"high":6962772.550126192,"low":6950509.9377862085,"close":6952524.316063738},{"time":1788809220,"open":6952524.316063738,"high":6964791.406571315,"low":6950791.126985121,"close":6953320.091789516},{"time":1788809280,"open":6953320.091789516,"high":6964089.195633881,"low":6950758.267722533,"close":6953487.694612138},{"time":1788809340,"open":6953487.694612138,"high":6964089.195633881,"low":6950314.871934391,"close":6953307.879960601},{"time":1788809400,"open":6944838.181797194,"high":6957710.431706573,"low":6943382.047440789,"close":6945820.70111577},{"time":1788809460,"open":6945820.70111577,"high":6958762.465087121,"low":6943530.621137727,"close":6946264.588125945},{"time":1788809520,"open":6946264.588125945,"high":6969633.476686124,"low":6944656.36888891,"close":6952941.863551828},{"time":1788809580,"open":6952941.863551828,"high":6965162.3348187925,"low":6950048.855688445,"close":6952906.22422808},{"time":1788809640,"open":6952906.22422808,"high":6972927.832407629,"low":6950535.586548334,"close":6954469.512434728},{"time":1788809700,"open":6957576.951130143,"high":6975554.366921132,"low":6955725.556062248,"close":6961100.081910295},{"time":1788809760,"open":6961100.081910295,"high":6974589.57208596,"low":6958573.857656844,"close":6962421.149907105},{"time":1788809820,"open":6962421.149907105,"high":6972835.399658373,"low":6957885.89254369,"close":6961389.754648873},{"time":1788809880,"open":6961389.754648873,"high":6970642.68412389,"low":6957945.3199256845,"close":6960557.159803472},{"time":1788809940,"open":6960557.159803472,"high":6971695.187580441,"low":6957721.65069395,"close":6960120.573773437},{"time":1788810000,"open":6953951.6800059285,"high":6962273.6923130425,"low":6950954.4711451195,"close":6952751.26836366},{"time":1788810060,"open":6952751.26836366,"high":6963150.001147821,"low":6948610.177753202,"close":6952020.408963163},{"time":1788810120,"open":6952020.408963163,"high":6962273.6923130425,"low":6949320.048489329,"close":6951376.105303468},{"time":1788810180,"open":6951376.105303468,"high":6961397.383478264,"low":6949925.201701642,"close":6952009.801821467},{"time":1788810240,"open":6952009.801821467,"high":6961397.383478264,"low":6950097.555388826,"close":6951687.151083991},{"time":1788810300,"open":6948567.552888493,"high":6959674.892716185,"low":6946569.276889155,"close":6948831.43489423},{"time":1788810360,"open":6948831.43489423,"high":6961339.132332597,"low":6945713.785194078,"close":6949328.714784434},{"time":1788810420,"open":6949328.714784434,"high":6958273.42777605,"low":6946564.858190895,"close":6948422.10006855},{"time":1788810480,"open":6948422.10006855,"high":6958273.42777605,"low":6946559.673464135,"close":6948365.636305529},{"time":1788810540,"open":6948365.636305529,"high":6961426.723891356,"low":6945907.810807183,"close":6949037.158164813},{"time":1788810600,"open":6950867.497927683,"high":6964136.473299674,"low":6949952.605121897,"close":6952582.26314041},{"time":1788810660,"open":6952582.26314041,"high":6963610.785520193,"low":6950219.838672883,"close":6952706.233005316},{"time":1788810720,"open":6952706.233005316,"high":6964311.702559501,"low":6950667.090308923,"close":6953012.84898781},{"time":1788810780,"open":6953012.84898781,"high":6964486.931819327,"low":6950796.611455071,"close":6953102.842476364},{"time":1788810840,"open":6953102.842476364,"high":6964311.702559501,"low":6949746.785301334,"close":6952367.7085744105},{"time":1788810900,"open":6953598.621613474,"high":6962652.935589168,"low":6949999.546392054,"close":6953867.338042614},{"time":1788810960,"open":6953867.338042614,"high":6963003.456157318,"low":6950295.660600853,"close":6952106.127684622},{"time":1788811020,"open":6952106.127684622,"high":6963266.346583431,"low":6950778.86647846,"close":6952897.232414881},{"time":1788811080,"open":6952897.232414881,"high":6961776.6341687925,"low":6949712.029557323,"close":6951759.365675233},{"time":1788811140,"open":6951759.365675233,"high":6964931.319282142,"low":6949732.153142186,"close":6952569.05157246},{"time":1788811200,"open":6947096.170505907,"high":6960849.685550795,"low":6945733.764300354,"close":6948330.519523169},{"time":1788811260,"open":6948330.519523169,"high":6958485.534180179,"low":6945124.5201817565,"close":6948168.366435767},{"time":1788811320,"open":6948168.366435767,"high":6957084.555590184,"low":6944578.257145824,"close":6946980.661447944},{"time":1788811380,"open":6946980.661447944,"high":6957259.677913934,"low":6943309.732783503,"close":6946163.9132944},{"time":1788811440,"open":6946163.9132944,"high":6955858.699323939,"low":6942577.344892979,"close":6945256.54259062},{"time":1788811500,"open":6946817.066024997,"high":6954531.437362223,"low":6939522.340888849,"close":6943506.0824300945},{"time":1788811560,"open":6943506.0824300945,"high":6952166.7547925655,"low":6938405.9554798035,"close":6940892.265991151},{"time":1788811620,"open":6940892.265991151,"high":6948313.198012383,"low":6936263.8172530625,"close":6938457.701746543},{"time":1788811680,"open":6938457.701746543,"high":6952166.7547925655,"low":6934887.1145948935,"close":6938678.862720195},{"time":1788811740,"open":6938678.862720195,"high":6950765.4614179535,"low":6937519.735794435,"close":6940257.031248213},{"time":1788811800,"open":6935973.12388708,"high":6945249.6928102225,"low":6931684.733722437,"close":6933836.289025356},{"time":1788811860,"open":6933836.289025356,"high":6944899.585705355,"low":6933395.666941911,"close":6935152.888832658},{"time":1788811920,"open":6935152.888832658,"high":6943674.210838319,"low":6930091.874076625,"close":6933455.104695615},{"time":1788811980,"open":6933455.104695615,"high":6944637.005376704,"low":6931559.484546691,"close":6933428.384372025},{"time":1788812040,"open":6933428.384372025,"high":6945162.166034006,"low":6930708.456053112,"close":6932493.150008972},{"time":1788812100,"open":6936738.721285572,"high":6948276.95109411,"low":6935217.759681731,"close":6937823.495149613},{"time":1788812160,"open":6937823.495149613,"high":6948627.272610248,"low":6935169.338635555,"close":6937306.726448746},{"time":1788812220,"open":6937306.726448746,"high":6948627.272610248,"low":6936709.828842405,"close":6938164.34105596},{"time":1788812280,"open":6938164.34105596,"high":6949678.237158664,"low":6937056.392278622,"close":6938540.520344185},{"time":1788812340,"open":6938540.520344185,"high":6950378.8801909415,"low":6938540.520344185,"close":6940159.851718732},{"time":1788812400,"open":6944794.217313934,"high":6953968.403309976,"low":6940793.557831535,"close":6943048.018613884},{"time":1788812460,"open":6943048.018613884,"high":6953267.292415857,"low":6939922.35125239,"close":6941963.631866342},{"time":1788812520,"open":6941963.631866342,"high":6950462.848839385,"low":6937299.136109427,"close":6940126.191191601},{"time":1788812580,"open":6940126.191191601,"high":6948797.710465855,"low":6936424.5345799355,"close":6938030.513975369},{"time":1788812640,"open":6938030.513975369,"high":6951514.515180562,"low":6936619.995930369,"close":6939466.293930078},{"time":1788812700,"open":6937917.960985686,"high":6949087.300960473,"low":6936528.243576666,"close":6938831.593136854},{"time":1788812760,"open":6938831.593136854,"high":6948211.107882556,"low":6936761.797240732,"close":6936980.592103789},{"time":1788812820,"open":6936980.592103789,"high":6949525.397499431,"low":6936919.705509537,"close":6938157.967384409},{"time":1788812880,"open":6938157.967384409,"high":6949087.300960473,"low":6937766.178225654,"close":6939026.504182715},{"time":1788812940,"open":6939026.504182715,"high":6948824.443037097,"low":6937863.040872939,"close":6939007.9546017395},{"time":1788813000,"open":6939024.552574416,"high":6950856.313390259,"low":6937975.408078854,"close":6939256.965043932},{"time":1788813060,"open":6939256.965043932,"high":6950067.73773388,"low":6938194.636259249,"close":6939828.37972999},{"time":1788813120,"open":6939828.37972999,"high":6952521.084220391,"low":6937761.728247392,"close":6939779.984608855},{"time":1788813180,"open":6939779.984608855,"high":6950768.693872883,"low":6939655.198832429,"close":6940774.275362283},{"time":1788813240,"open":6940774.275362283,"high":6950768.693872883,"low":6938561.847648593,"close":6941274.133309351},{"time":1788813300,"open":6941197.411500992,"high":6950867.104219112,"low":6938569.96585478,"close":6940508.917394598},{"time":1788813360,"open":6940508.917394598,"high":6950867.104219112,"low":6937597.767712904,"close":6940274.748909215},{"time":1788813420,"open":6940274.748909215,"high":6949815.681632095,"low":6937508.685341282,"close":6939441.8625864675},{"time":1788813480,"open":6939441.8625864675,"high":6949027.114691832,"low":6938066.454986962,"close":6939180.442231096},{"time":1788813540,"open":6939180.442231096,"high":6940835.656553482,"low":6936877.530958479,"close":6938914.854928274},{"time":1788813600,"open":6937474.400913627,"high":6939368.523690294,"low":6936336.807057482,"close":6937984.482262872},{"time":1788813660,"open":6937984.482262872,"high":6949774.570469471,"low":6935829.64197812,"close":6938131.506180024},{"time":1788813720,"open":6938131.506180024,"high":6948723.366147978,"low":6935119.847374977,"close":6938123.906347977},{"time":1788813780,"open":6938123.906347977,"high":6948110.163627108,"low":6934909.443859994,"close":6937305.076561719},{"time":1788813840,"open":6937305.076561719,"high":6946358.156424619,"low":6932428.8970319275,"close":6934904.936244801},{"time":1788813900,"open":6934608.454370212,"high":6946323.97474568,"low":6930600.382348968,"close":6934603.540306083},{"time":1788813960,"open":6934603.540306083,"high":6947550.327356008,"low":6931180.691421216,"close":6935376.869276081},{"time":1788814020,"open":6935376.869276081,"high":6945535.605210468,"low":6933611.250814708,"close":6935801.829565054},{"time":1788814080,"open":6935801.829565054,"high":6950003.032576665,"low":6933191.458124226,"close":6936760.3908079825},{"time":1788814140,"open":6936760.3908079825,"high":6949915.435961641,"low":6934458.182042636,"close":6937755.927916116},{"time":1788814200,"open":6942700.157525614,"high":6954342.376863508,"low":6941825.2093961295,"close":6944109.435621204},{"time":1788814260,"open":6944109.435621204,"high":6956533.852894233,"low":6942157.838079224,"close":6945686.231667046},{"time":1788814320,"open":6945686.231667046,"high":6955657.262481943,"low":6943155.016675389,"close":6945854.836039336},{"time":1788814380,"open":6945854.836039336,"high":6955569.603440713,"low":6941440.016129902,"close":6945099.48894338},{"time":1788814440,"open":6945099.48894338,"high":6952326.21891524,"low":6939318.378892801,"close":6941799.628373561},{"time":1788814500,"open":6943702.271665594,"high":6956511.507136791,"low":6942003.862018438,"close":6944904.987026238},{"time":1788814560,"open":6944904.987026238,"high":6955722.3595314585,"low":6944904.987026238,"close":6946792.530624096},{"time":1788814620,"open":6946792.530624096,"high":6956599.190204049,"low":6943841.666154105,"close":6946161.8586174175},{"time":1788814680,"open":6946161.8586174175,"high":6954670.162724349,"low":6943529.718986163,"close":6945668.945424357},{"time":1788814740,"open":6945668.945424357,"high":6955897.725665976,"low":6943535.732208136,"close":6945829.172136295},{"time":1788814800,"open":6939652.374888454,"high":6951902.1019482305,"low":6937766.807973658,"close":6940321.031449345},{"time":1788814860,"open":6940321.031449345,"high":6951288.866301912,"low":6939860.82563519,"close":6941716.289263001},{"time":1788814920,"open":6941716.289263001,"high":6952602.942686881,"low":6938323.230732937,"close":6941258.484641126},{"time":1788814980,"open":6941258.484641126,"high":6950500.420470931,"low":6938439.317881749,"close":6940305.046129893},{"time":1788815040,"open":6940305.046129893,"high":6950588.0255632615,"low":6938093.443511653,"close":6940473.545256082},{"time":1788815100,"open":6940772.410909919,"high":6949923.629247635,"low":6937817.837046705,"close":6940195.3487778995},{"time":1788815160,"open":6940195.3487778995,"high":6948784.7140062945,"low":6937319.99777154,"close":6939561.492553652},{"time":1788815220,"open":6939561.492553652,"high":6948171.451953266,"low":6936583.070745797,"close":6938990.23833887},{"time":1788815280,"open":6938990.23833887,"high":6946769.710117771,"low":6936636.177125325,"close":6937596.643983765},{"time":1788815340,"open":6937596.643983765,"high":6947382.9721708,"low":6935717.473677394,"close":6937863.64593735},{"time":1788815400,"open":6934590.294493308,"high":6943492.15670616,"low":6931477.015914139,"close":6934250.218986205},{"time":1788815460,"open":6934250.218986205,"high":6946294.3176663285,"low":6933255.550528892,"close":6934974.644606862},{"time":1788815520,"open":6934974.644606862,"high":6944805.669656239,"low":6934009.342261568,"close":6935390.643206949},{"time":1788815580,"open":6935390.643206949,"high":6944980.80471625,"low":6931983.18200153,"close":6933851.293812279},{"time":1788815640,"open":6933851.293812279,"high":6949271.613686507,"low":6933851.293812279,"close":6937437.023432046},{"time":1788815700,"open":6938780.989840258,"high":6950968.210746874,"low":6933287.491431599,"close":6939750.140326264},{"time":1788815760,"open":6939750.140326264,"high":6946326.232555909,"low":6935670.398046332,"close":6937436.615347923},{"time":1788815820,"open":6937436.615347923,"high":6947464.830980108,"low":6935816.314989274,"close":6938124.392623301},{"time":1788815880,"open":6938124.392623301,"high":6945888.310085063,"low":6935033.826643748,"close":6937408.248544612},{"time":1788815940,"open":6937408.248544612,"high":6950267.534793521,"low":6935221.472564882,"close":6938362.727088626},{"time":1788816000,"open":6937574.333064978,"high":6947463.573579178,"low":6936819.266510201,"close":6938760.3742713705},{"time":1788816060,"open":6938760.3742713705,"high":6950265.958926259,"low":6937082.918231974,"close":6939455.185280563},{"time":1788816120,"open":6939455.185280563,"high":6948426.893542238,"low":6937967.001824193,"close":6939022.380627998},{"time":1788816180,"open":6939022.380627998,"high":6947551.148121275,"low":6937731.632765059,"close":6939152.156843758},{"time":1788816240,"open":6939152.156843758,"high":6947551.148121275,"low":6938135.514647913,"close":6939331.440525776},{"time":1788816300,"open":6940337.170927,"high":6950484.988977911,"low":6937859.099621216,"close":6940108.630893865},{"time":1788816360,"open":6940108.630893865,"high":6948558.069820233,"low":6936321.641648855,"close":6939171.463614027},{"time":1788816420,"open":6939171.463614027,"high":6947594.610241394,"low":6936536.285871142,"close":6938496.528384048},{"time":1788816480,"open":6938496.528384048,"high":6947594.610241394,"low":6936145.061046181,"close":6938340.603976353},{"time":1788816540,"open":6938340.603976353,"high":6947419.435772514,"low":6936354.353094903,"close":6937963.14273265},{"time":1788816600,"open":6923825.032191332,"high":6934136.14279434,"low":6922511.289034206,"close":6924263.34336788},{"time":1788816660,"open":6924263.34336788,"high":6933524.281543872,"low":6922290.527895117,"close":6924090.2692635},{"time":1788816720,"open":6924090.2692635,"high":6932650.194043205,"low":6920618.2312725885,"close":6923571.005444855},{"time":1788816780,"open":6923571.005444855,"high":6932213.1502928715,"low":6920064.730221386,"close":6922336.519750273},{"time":1788816840,"open":6922336.519750273,"high":6930727.201541737,"low":6919851.761379982,"close":6921873.424995888},{"time":1788816900,"open":6922041.381194563,"high":6933080.64434842,"low":6918291.864629308,"close":6920873.551729728},{"time":1788816960,"open":6920873.551729728,"high":6931682.070412398,"low":6918985.007096595,"close":6921224.841114179},{"time":1788817020,"open":6921224.841114179,"high":6932293.946509408,"low":6920342.381292928,"close":6922321.238704514},{"time":1788817080,"open":6922321.238704514,"high":6931856.892154401,"low":6918880.514012946,"close":6921544.657390002},{"time":1788817140,"open":6921544.657390002,"high":6930633.139960381,"low":6921004.933851735,"close":6922723.924366122},{"time":1788817200,"open":6930050.332310526,"high":6938492.938603892,"low":6924336.292108484,"close":6927394.322643514},{"time":1788817260,"open":6927394.322643514,"high":6937355.394676208,"low":6924814.692895051,"close":6926890.144887397},{"time":1788817320,"open":6926890.144887397,"high":6936392.857506627,"low":6926650.459761545,"close":6928328.804517531},{"time":1788817380,"open":6928328.804517531,"high":6941555.556870736,"low":6925323.588001905,"close":6928421.653157946},{"time":1788817440,"open":6928421.653157946,"high":6939280.469015366,"low":6923676.266526567,"close":6927404.46915398},{"time":1788817500,"open":6927425.601299966,"high":6939039.126451311,"low":6924418.923811287,"close":6927396.936252222},{"time":1788817560,"open":6927396.936252222,"high":6965202.716600225,"low":6926407.497663647,"close":6928679.84658852},{"time":1788817620,"open":6928679.84658852,"high":6940526.688433021,"low":6925452.8076203605,"close":6929260.080823469},{"time":1788817680,"open":6929260.080823469,"high":6939914.16291114,"low":6926119.519223383,"close":6928474.89762911},{"time":1788817740,"open":6928474.89762911,"high":6938951.622805327,"low":6925169.870320704,"close":6927815.819449732},{"time":1788817800,"open":6928717.578264658,"high":6938192.045429638,"low":6926493.475839955,"close":6928915.97083708},{"time":1788817860,"open":6928915.97083708,"high":6937316.895070729,"low":6925208.608827963,"close":6927163.134317309},{"time":1788817920,"open":6927163.134317309,"high":6937229.380034838,"low":6925264.852204074,"close":6927117.524805999},{"time":1788817980,"open":6927117.524805999,"high":6941517.616793492,"low":6925825.095523642,"close":6929173.6165872365},{"time":1788818040,"open":6929173.6165872365,"high":6939417.25593211,"low":6926248.730757453,"close":6928807.262644093},{"time":1788818100,"open":6928592.026788749,"high":6939901.789027527,"low":6926350.430244213,"close":6928702.3876966415},{"time":1788818160,"open":6928702.3876966415,"high":6930299.937569908,"low":6926644.928435476,"close":6928149.023583572},{"time":1788818220,"open":6928149.023583572,"high":6938764.128902216,"low":6927034.56608979,"close":6928426.566076701},{"time":1788818280,"open":6928426.566076701,"high":6940339.3506141845,"low":6926094.686667327,"close":6928801.926535887},{"time":1788818340,"open":6928801.926535887,"high":6938764.128902216,"low":6918534.7816278525,"close":6928091.483832751},{"time":1788818400,"open":6917766.08744426,"high":6926150.897170375,"low":6912667.81282189,"close":6915103.493115294},{"time":1788818460,"open":6915103.493115294,"high":6924665.405008182,"low":6908535.469068951,"close":6913577.913498339},{"time":1788818520,"open":6913577.913498339,"high":6927286.861764993,"low":6905670.22222533,"close":6913147.5606308365},{"time":1788818580,"open":6913147.5606308365,"high":6928510.208251504,"low":6912604.901016295,"close":6915993.061087122},{"time":1788818640,"open":6915993.061087122,"high":6929908.318521804,"low":6915380.788290015,"close":6917900.918510223},{"time":1788818700,"open":6917714.509364158,"high":6929983.724437328,"low":6911923.847446643,"close":6916675.623915714},{"time":1788818760,"open":6916675.623915714,"high":6928585.651840385,"low":6912027.437813169,"close":6914647.182238542},{"time":1788818820,"open":6914647.182238542,"high":6932255.592407362,"low":6914647.182238542,"close":6918687.244196947},{"time":1788818880,"open":6918687.244196947,"high":6929721.585825401,"low":6916378.730478321,"close":6918791.479950901},{"time":1788818940,"open":6918791.479950901,"high":6930071.103974638,"low":6915336.472202833,"close":6918449.827096798},{"time":1788819000,"open":6909689.148473747,"high":6921033.902916365,"low":6909150.0684464695,"close":6910786.159009439},{"time":1788819060,"open":6910786.159009439,"high":6921295.709588017,"low":6905324.649410512,"close":6910411.005481801},{"time":1788819120,"open":6910411.005481801,"high":6918677.642871492,"low":6903429.890356511,"close":6906290.292033785},{"time":1788819180,"open":6906290.292033785,"high":6918677.642871492,"low":6904184.466050417,"close":6907200.701051105},{"time":1788819240,"open":6907200.701051105,"high":6916670.458388822,"low":6904286.468781389,"close":6906319.077178513},{"time":1788819300,"open":6906104.800043493,"high":6916630.392455182,"low":6902424.005986664,"close":6905203.200227616},{"time":1788819360,"open":6905203.200227616,"high":6914186.9393332815,"low":6895921.093889441,"close":6900872.532601622},{"time":1788819420,"open":6900872.532601622,"high":6914710.536430831,"low":6895020.296513022,"close":6898851.558271464},{"time":1788819480,"open":6898851.558271464,"high":6911918.01857723,"low":6895542.191208575,"close":6899081.799737128},{"time":1788819540,"open":6899081.799737128,"high":6910347.22728458,"low":6895216.1899986,"close":6898053.395378197},{"time":1788819600,"open":6896269.9169598,"high":6907164.67239288,"low":6890501.988298669,"close":6893741.199780089},{"time":1788819660,"open":6893741.199780089,"high":6909520.250144261,"low":6893741.199780089,"close":6897467.818916677},{"time":1788819720,"open":6897467.818916677,"high":6911526.853413956,"low":6897111.920116203,"close":6900226.778650674},{"time":1788819780,"open":6900226.778650674,"high":6914842.110989974,"low":6899351.761459913,"close":6902738.824140708},{"time":1788819840,"open":6902738.824140708,"high":6916935.957880091,"low":6902379.891753781,"close":6905300.231721021},{"time":1788819900,"open":6906478.853786658,"high":6916982.205325015,"low":6903716.671641341,"close":6906781.294041915},{"time":1788819960,"open":6906781.294041915,"high":6916982.205325015,"low":6903748.792373275,"close":6906663.850319221},{"time":1788820020,"open":6906663.850319221,"high":6919250.926623595,"low":6904889.920803582,"close":6908029.546479367},{"time":1788820080,"open":6908029.546479367,"high":6917767.53192837,"low":6901552.881661829,"close":6906503.835615248},{"time":1788820140,"open":6906503.835615248,"high":6917156.722347982,"low":6898695.048193384,"close":6903605.109162362},{"time":1788820200,"open":6896409.443165128,"high":6903496.531881508,"low":6887821.568969779,"close":6889721.497470221},{"time":1788820260,"open":6889721.497470221,"high":6899748.326739069,"low":6887407.681917185,"close":6890215.126722954},{"time":1788820320,"open":6890215.126722954,"high":6901927.515775371,"low":6887500.930919532,"close":6889641.795626995},{"time":1788820380,"open":6889641.795626995,"high":6906045.935640925,"low":6888913.003041716,"close":6891284.928268301},{"time":1788820440,"open":6891284.928268301,"high":6899748.326739069,"low":6888267.315505522,"close":6889907.027313468},{"time":1788820500,"open":6889971.309099452,"high":6903152.840838589,"low":6887622.718603822,"close":6889506.791273663},{"time":1788820560,"open":6889506.791273663,"high":6898243.6695980625,"low":6884899.109497507,"close":6887733.139187024},{"time":1788820620,"open":6887733.139187024,"high":6898505.174722199,"low":6883394.1238413295,"close":6886273.621166934},{"time":1788820680,"open":6886273.621166934,"high":6896761.807227956,"low":6881410.645387547,"close":6883993.92305889},{"time":1788820740,"open":6883993.92305889,"high":6894844.102984288,"low":6868200.217569761,"close":6876835.8660372775},{"time":1788820800,"open":6878487.962533581,"high":6887694.404866431,"low":6866342.320037036,"close":6871521.505748606},{"time":1788820860,"open":6871521.505748606,"high":6886462.635940645,"low":6869877.627009741,"close":6872525.745130427},{"time":1788820920,"open":6872525.745130427,"high":6884555.589486415,"low":6868568.8834789535,"close":6871292.0206934875},{"time":1788820980,"open":6871292.0206934875,"high":6886136.706189277,"low":6868687.87619974,"close":6871771.747090175},{"time":1788821040,"open":6871771.747090175,"high":6885514.671963641,"low":6868273.558824991,"close":6871203.074489469},{"time":1788821100,"open":6871140.092151468,"high":6886992.457801877,"low":6869190.9786638105,"close":6872275.396965864},{"time":1788821160,"open":6872275.396965864,"high":6889549.418739065,"low":6871300.5284947,"close":6875114.62363124},{"time":1788821220,"open":6875114.62363124,"high":6891467.566111371,"low":6875114.62363124,"close":6880040.40556961},{"time":1788821280,"open":6880040.40556961,"high":6896859.75903191,"low":6878769.2907111095,"close":6880870.503551897},{"time":1788821340,"open":6880870.503551897,"high":6892339.4512806,"low":6878024.338764891,"close":6880863.10557166},{"time":1788821400,"open":6881446.145074037,"high":6893533.834546698,"low":6879720.867878245,"close":6882380.445485744},{"time":1788821460,"open":6882380.445485744,"high":6893621.030451408,"low":6881119.221542221,"close":6883579.395581142},{"time":1788821520,"open":6883579.395581142,"high":6894144.205879667,"low":6879648.161049695,"close":6882548.31671472},{"time":1788821580,"open":6882548.31671472,"high":6892836.267309019,"low":6879770.468216436,"close":6881875.191661142},{"time":1788821640,"open":6881875.191661142,"high":6891964.308261922,"low":6879883.46600047,"close":6881889.589631219},{"time":1788821700,"open":6880587.005071731,"high":6890921.354989789,"low":6878019.924199915,"close":6880493.05923582},{"time":1788821760,"open":6880493.05923582,"high":6890746.996188757,"low":6878934.22869801,"close":6880344.05666312},{"time":1788821820,"open":6880344.05666312,"high":6888829.049377404,"low":6874007.220507072,"close":6877378.623657493},{"time":1788821880,"open":6877378.623657493,"high":6890659.816788241,"low":6874069.87733352,"close":6876942.815664298},{"time":1788821940,"open":6876942.815664298,"high":6891618.790193917,"low":6876942.815664298,"close":6881352.125477751},{"time":1788822000,"open":6875628.635539004,"high":6886583.616188196,"low":6872407.258023186,"close":6874899.69721655},{"time":1788822060,"open":6874899.69721655,"high":6887541.791978152,"low":6874528.345301221,"close":6876852.854100937},{"time":1788822120,"open":6876852.854100937,"high":6888325.753988115,"low":6875730.885867878,"close":6878397.8867593445},{"time":1788822180,"open":6878397.8867593445,"high":6891722.922697957,"low":6877548.309656868,"close":6880879.698832101},{"time":1788822240,"open":6880879.698832101,"high":6888587.074658103,"low":6875690.948900581,"close":6879282.771503778},{"time":1788822300,"open":6880427.853061191,"high":6891301.889957071,"low":6876257.688024915,"close":6879036.869022893},{"time":1788822360,"open":6879036.869022893,"high":6900546.761709934,"low":6878899.629719883,"close":6884446.580366535},{"time":1788822420,"open":6884446.580366535,"high":6902540.549170781,"low":6882889.040922311,"close":6888170.731144427},{"time":1788822480,"open":6888170.731144427,"high":6911783.782923684,"low":6888170.731144427,"close":6893412.002755853},{"time":1788822540,"open":6893412.002755853,"high":6904370.0983451065,"low":6889378.812752839,"close":6891992.385392276},{"time":1788822600,"open":6897485.700911764,"high":6909873.279615869,"low":6894737.450481773,"close":6897545.390503434},{"time":1788822660,"open":6897545.390503434,"high":6909960.470445896,"low":6893389.923449815,"close":6896806.99489577},{"time":1788822720,"open":6896806.99489577,"high":6909001.371315602,"low":6895461.354711375,"close":6897935.043545828},{"time":1788822780,"open":6897935.043545828,"high":6905949.692264668,"low":6895311.083502541,"close":6897260.537716412},{"time":1788822840,"open":6897260.537716412,"high":6908216.653845361,"low":6895414.014388414,"close":6897006.419822493},{"time":1788822900,"open":6894845.534116968,"high":6906226.582911331,"low":6890305.878859528,"close":6894432.912990397},{"time":1788822960,"open":6894432.912990397,"high":6905006.293736862,"low":6887898.241272135,"close":6891885.456067297},{"time":1788823020,"open":6891885.456067297,"high":6904134.658612241,"low":6889187.1296873,"close":6892374.235848586},{"time":1788823080,"open":6892374.235848586,"high":6903524.5140250055,"low":6888361.286427216,"close":6892442.841087929},{"time":1788823140,"open":6892442.841087929,"high":6905529.274811635,"low":6888273.208297549,"close":6892731.01540011},{"time":1788823200,"open":6896525.547953787,"high":6906016.816075823,"low":6892988.843161674,"close":6895921.5749823805},{"time":1788823260,"open":6895921.5749823805,"high":6903051.625176476,"low":6891627.054175689,"close":6893623.912633015},{"time":1788823320,"open":6893623.912633015,"high":6904359.79763207,"low":6890967.061309756,"close":6893001.889665069},{"time":1788823380,"open":6893001.889665069,"high":6901830.664217921,"low":6884325.762762062,"close":6889331.081446779},{"time":1788823440,"open":6889331.081446779,"high":6898342.204336337,"low":6883267.119436887,"close":6886391.70259928},{"time":1788823500,"open":6886534.283190844,"high":6900839.791532925,"low":6886534.283190844,"close":6889803.056894445},{"time":1788823560,"open":6889803.056894445,"high":6891542.853462285,"low":6889126.12825771,"close":6890412.136349865},{"time":1788823620,"open":6890412.136349865,"high":6900316.511716566,"low":6888920.254966368,"close":6890221.399465324},{"time":1788823680,"open":6890221.399465324,"high":6898921.098872943,"low":6887897.130682598,"close":6890080.679413191},{"time":1788823740,"open":6890080.679413191,"high":6900316.511716566,"low":6887837.694677515,"close":6889281.041768044},{"time":1788823800,"open":6893275.189363866,"high":6903269.890876441,"low":6890251.867385506,"close":6892892.483490635},{"time":1788823860,"open":6892892.483490635,"high":6901524.613561662,"low":6890042.878297624,"close":6892027.599814192},{"time":1788823920,"open":6892027.599814192,"high":6903618.946339397,"low":6890354.188772204,"close":6891721.653367255},{"time":1788823980,"open":6891721.653367255,"high":6905102.432056959,"low":6890565.140025623,"close":6892964.9376658015},{"time":1788824040,"open":6892964.9376658015,"high":6903968.001802352,"low":6890987.499607093,"close":6893571.42095797},{"time":1788824100,"open":6894204.808011868,"high":6904602.344102713,"low":6891490.594993706,"close":6894334.044259429},{"time":1788824160,"open":6894334.044259429,"high":6905300.519171635,"low":6892122.83533044,"close":6894978.132628972},{"time":1788824220,"open":6894978.132628972,"high":6902507.818895947,"low":6891584.7925215885,"close":6894106.220504823},{"time":1788824280,"open":6894106.220504823,"high":6905736.878589711,"low":6894106.220504823,"close":6895949.248874607},{"time":1788824340,"open":6895949.248874607,"high":6903729.62526656,"low":6894177.959800698,"close":6896018.780505766},{"time":1788824400,"open":6888484.195068076,"high":6899237.793529626,"low":6886970.774471221,"close":6889063.999847009},{"time":1788824460,"open":6889063.999847009,"high":6900022.382303356,"low":6887707.08515376,"close":6889501.06217595},{"time":1788824520,"open":6889501.06217595,"high":6901591.559850817,"low":6888105.314841538,"close":6890357.806120265},{"time":1788824580,"open":6890357.806120265,"high":6903247.913928691,"low":6889947.937224397,"close":6892354.825682066},{"time":1788824640,"open":6892354.825682066,"high":6905427.327189052,"low":6890831.872063231,"close":6893825.12732436},{"time":1788824700,"open":6893895.643764074,"high":6903667.236441957,"low":6893768.51961147,"close":6895913.624145346},{"time":1788824760,"open":6895913.624145346,"high":6905759.494573242,"low":6892625.947906654,"close":6894332.040963309},{"time":1788824820,"open":6894332.040963309,"high":6909856.833413675,"low":6894205.007203796,"close":6898059.467099139},{"time":1788824880,"open":6898059.467099139,"high":6910379.8979464965,"low":6897263.460835114,"close":6899809.97960092},{"time":1788824940,"open":6899809.97960092,"high":6912297.801233508,"low":6898609.92126991,"close":6901818.80269496},{"time":1788825000,"open":6890198.296917541,"high":6899789.345671601,"low":6885809.3557374235,"close":6889451.854427161},{"time":1788825060,"open":6889451.854427161,"high":6896308.119967428,"low":6885852.662935081,"close":6887635.04447535},{"time":1788825120,"open":6887635.04447535,"high":6898396.855389932,"low":6885970.919585163,"close":6887776.7912233705},{"time":1788825180,"open":6887776.7912233705,"high":6897526.548963889,"low":6885750.360594622,"close":6887348.014658131},{"time":1788825240,"open":6887348.014658131,"high":6896656.242537845,"low":6885235.978982707,"close":6886917.57897385},{"time":1788825300,"open":6885282.328244484,"high":6897193.928875053,"low":6883538.882111177,"close":6885190.167180257},{"time":1788825360,"open":6885190.167180257,"high":6895105.689408262,"low":6881249.066082072,"close":6883456.586445318},{"time":1788825420,"open":6883456.586445318,"high":6892060.34018586,"low":6881143.216888245,"close":6882606.080808692},{"time":1788825480,"open":6882606.080808692,"high":6892756.420008124,"low":6880974.484717628,"close":6883077.528853936},{"time":1788825540,"open":6883077.528853936,"high":6893104.459919255,"low":6879953.121285244,"close":6883257.338105368},{"time":1788825600,"open":6886057.4461093005,"high":6894864.029249655,"low":6882012.374105724,"close":6884216.238753751},{"time":1788825660,"open":6884216.238753751,"high":6894080.620888801,"low":6880321.034477495,"close":6883422.229969392},{"time":1788825720,"open":6883422.229969392,"high":6891121.0781922415,"low":6879479.31523206,"close":6881600.182457331},{"time":1788825780,"open":6881600.182457331,"high":6892252.668046809,"low":6875089.596898607,"close":6877894.823920509},{"time":1788825840,"open":6877894.823920509,"high":6890337.669831388,"low":6877117.68044371,"close":6880155.038359077},{"time":1788825900,"open":6880555.143172497,"high":6892218.224202151,"low":6878020.1764562195,"close":6880887.684716508},{"time":1788825960,"open":6880887.684716508,"high":6890129.013752125,"low":6875458.851408113,"close":6877420.068474333},{"time":1788826020,"open":6877420.068474333,"high":6893785.132039672,"low":6875991.7336833,"close":6881224.619243007},{"time":1788826080,"open":6881224.619243007,"high":6891870.02246048,"low":6878608.984998403,"close":6883052.343029497},{"time":1788826140,"open":6883052.343029497,"high":6891608.871154227,"low":6878505.637140645,"close":6880537.478022733},{"time":1788826200,"open":6887272.577816561,"high":6897919.130089991,"low":6881825.403392717,"close":6885129.860208836},{"time":1788826260,"open":6885129.860208836,"high":6897831.994444171,"low":6883001.68027541,"close":6886149.773657299},{"time":1788826320,"open":6886149.773657299,"high":6893388.076507323,"low":6879878.965041014,"close":6882512.084125102},{"time":1788826380,"open":6882512.084125102,"high":6895043.653777914,"low":6880459.520121984,"close":6884371.265693425},{"time":1788826440,"open":6884371.265693425,"high":6895827.874590298,"low":6884371.265693425,"close":6886156.432158888},{"time":1788826500,"open":6886284.954830617,"high":6895172.342320033,"low":6880741.057972234,"close":6885484.655143925},{"time":1788826560,"open":6885484.655143925,"high":6895956.577769052,"low":6882634.762623904,"close":6885799.33593856},{"time":1788826620,"open":6885799.33593856,"high":6899529.205925696,"low":6884915.647808758,"close":6888068.433904183},{"time":1788826680,"open":6888068.433904183,"high":6905541.677701509,"low":6887978.986446337,"close":6892250.68603151},{"time":1788826740,"open":6892250.68603151,"high":6901184.814095846,"low":6885856.609841712,"close":6890159.915334239},{"time":1788826800,"open":6891485.243937497,"high":6899984.796390147,"low":6883632.9567097295,"close":6888433.896409457},{"time":1788826860,"open":6888433.896409457,"high":6900071.950423195,"low":6885351.352013296,"close":6887985.829990926},{"time":1788826920,"open":6887985.829990926,"high":6896324.327002142,"low":6880801.105222995,"close":6884704.269465765},{"time":1788826980,"open":6884704.269465765,"high":6893884.014076805,"low":6879703.312828805,"close":6881497.152224074},{"time":1788827040,"open":6881497.152224074,"high":6897283.021365667,"low":6879482.808503497,"close":6882149.869454212},{"time":1788827100,"open":6879882.536107649,"high":6895097.827702296,"low":6879882.536107649,"close":6883994.260991649},{"time":1788827160,"open":6883994.260991649,"high":6896317.582182809,"low":6883667.168825302,"close":6885877.12398606},{"time":1788827220,"open":6885877.12398606,"high":6897275.960703213,"low":6884464.317710149,"close":6887372.1121577},{"time":1788827280,"open":6887372.1121577,"high":6896840.334103029,"low":6882308.462009817,"close":6885124.000841118},{"time":1788827340,"open":6885124.000841118,"high":6895097.827702296,"low":6879607.960774378,"close":6883806.016546873},{"time":1788827400,"open":6887140.742146942,"high":6895997.3326665275,"low":6882908.721948199,"close":6884786.790364185},{"time":1788827460,"open":6884786.790364185,"high":6896694.672876121,"low":6882616.3440144155,"close":6886223.185083607},{"time":1788827520,"open":6886223.185083607,"high":6902534.8971314635,"low":6885824.7292387495,"close":6889496.191207258},{"time":1788827580,"open":6889496.191207258,"high":6908026.4512820095,"low":6889496.191207258,"close":6894159.065915699},{"time":1788827640,"open":6894159.065915699,"high":6908026.4512820095,"low":6894159.065915699,"close":6897732.233529943},{"time":1788827700,"open":6896967.47127626,"high":6909700.967822878,"low":6896229.848702988,"close":6899401.631301666},{"time":1788827760,"open":6899401.631301666,"high":6910834.020026285,"low":6896681.664973084,"close":6899556.432082316},{"time":1788827820,"open":6899556.432082316,"high":6913448.755880301,"low":6895522.173142756,"close":6900052.342093036},{"time":1788827880,"open":6900052.342093036,"high":6914843.28166911,"low":6900015.649176206,"close":6903025.142353255},{"time":1788827940,"open":6903025.142353255,"high":6914320.334498307,"low":6899226.9153164495,"close":6903556.541532},{"time":1788828000,"open":6903511.583926473,"high":6926260.951275238,"low":6901071.062532244,"close":6904840.363879256},{"time":1788828060,"open":6904840.363879256,"high":6917587.283976289,"low":6902603.9890998965,"close":6906996.021346125},{"time":1788828120,"open":6906996.021346125,"high":6915669.823503718,"low":6903907.810471303,"close":6906507.720817214},{"time":1788828180,"open":6906507.720817214,"high":6914188.149502186,"low":6899876.83100002,"close":6903561.9723751405},{"time":1788828240,"open":6903561.9723751405,"high":6912183.531735407,"low":6899330.38537153,"close":6901784.925103482},{"time":1788828300,"open":6900380.565376592,"high":6911299.893481169,"low":6897513.085746755,"close":6900287.074882779},{"time":1788828360,"open":6900287.074882779,"high":6912084.149517901,"low":6898725.690542429,"close":6901423.93232565},{"time":1788828420,"open":6901423.93232565,"high":6913216.963793181,"low":6900145.927541564,"close":6902655.908050505},{"time":1788828480,"open":6902655.908050505,"high":6914698.336307008,"low":6900767.105184506,"close":6904044.345741614},{"time":1788828540,"open":6904044.345741614,"high":6917312.523096115,"low":6902606.472730229,"close":6904827.911432353},{"time":1788828600,"open":6913195.794447723,"high":6923339.916668139,"low":6910949.065126712,"close":6914082.05939991},{"time":1788828660,"open":6914082.05939991,"high":6925084.819929854,"low":6911489.639864605,"close":6913870.632259941},{"time":1788828720,"open":6913870.632259941,"high":6925172.065092939,"low":6912077.128492466,"close":6914935.139366144},{"time":1788828780,"open":6914935.139366144,"high":6927527.684496254,"low":6912558.220832357,"close":6915667.6417509755},{"time":1788828840,"open":6915667.6417509755,"high":6923776.142483568,"low":6911355.119834975,"close":6914504.666876524},{"time":1788828900,"open":6913853.360570357,"high":6926962.3884423245,"low":6911675.874854556,"close":6914617.184827442},{"time":1788828960,"open":6914617.184827442,"high":6924868.701760008,"low":6912548.22800403,"close":6916227.451084725},{"time":1788829020,"open":6916227.451084725,"high":6926526.2037168415,"low":6912548.22800403,"close":6916615.054025619},{"time":1788829080,"open":6916615.054025619,"high":6925479.360375684,"low":6912548.22800403,"close":6916698.43980013},{"time":1788829140,"open":6916698.43980013,"high":6926875.151497228,"low":6912548.22800403,"close":6916336.130662575},{"time":1788829200,"open":6910827.092112969,"high":6921967.890558563,"low":6906344.453445096,"close":6909470.674589016},{"time":1788829260,"open":6909470.674589016,"high":6922839.565144958,"low":6909130.325575448,"close":6912064.913895479},{"time":1788829320,"open":6912064.913895479,"high":6921967.890558563,"low":6907635.877503116,"close":6910517.370299082},{"time":1788829380,"open":6910517.370299082,"high":6922316.560393121,"low":6909910.81508481,"close":6911531.747806922},{"time":1788829440,"open":6911531.747806922,"high":6921357.718348088,"low":6908919.461775477,"close":6911090.888961254},{"time":1788829500,"open":6913782.698745517,"high":6928239.194634195,"low":6911355.088296578,"close":6915689.631407443},{"time":1788829560,"open":6915689.631407443,"high":6924751.138249941,"low":6909690.658357492,"close":6913893.304305656},{"time":1788829620,"open":6913893.304305656,"high":6925535.9509363985,"low":6909581.101521797,"close":6913017.771012586},{"time":1788829680,"open":6913017.771012586,"high":6926756.770670887,"low":6911742.385019531,"close":6915417.6873159595},{"time":1788829740,"open":6915417.6873159595,"high":6927541.583357344,"low":6912576.21924735,"close":6916896.481619015},{"time":1788829800,"open":6914546.5761188725,"high":6924839.374216037,"low":6912245.3765053535,"close":6914609.655564084},{"time":1788829860,"open":6914609.655564084,"high":6926582.80990234,"low":6910710.151367139,"close":6914436.68191038},{"time":1788829920,"open":6914436.68191038,"high":6927454.527745493,"low":6912184.646286997,"close":6915937.535769456},{"time":1788829980,"open":6915937.535769456,"high":6915937.535769456,"low":6912142.948708894,"close":6912942.620739286},{"time":1788830040,"open":6912942.620739286,"high":6920916.643921852,"low":6909408.413992969,"close":6911876.8464670405},{"time":1788830100,"open":6911616.377323513,"high":6925275.764583377,"low":6908402.054255887,"close":6912565.303386641},{"time":1788830160,"open":6912565.303386641,"high":6922486.372605496,"low":6906951.546655494,"close":6912759.867598732},{"time":1788830220,"open":6912759.867598732,"high":6920307.160122777,"low":6906541.443767134,"close":6909412.659000831},{"time":1788830280,"open":6909412.659000831,"high":6921004.508117247,"low":6909069.887889388,"close":6910890.879816993},{"time":1788830340,"open":6910890.879816993,"high":6923793.9000951275,"low":6909277.51644343,"close":6911550.275393002},{"time":1788830400,"open":6895948.16148335,"high":6909468.723342739,"low":6893759.4775153585,"close":6897801.685411576},{"time":1788830460,"open":6897801.685411576,"high":6909990.553695059,"low":6893531.229956414,"close":6897275.003424806},{"time":1788830520,"open":6897275.003424806,"high":6914947.942042098,"low":6896229.927630539,"close":6901170.334342723},{"time":1788830580,"open":6901170.334342723,"high":6919296.528311431,"low":6898966.017785047,"close":6904638.8577491995},{"time":1788830640,"open":6904638.8577491995,"high":6914339.139964392,"low":6900134.248609426,"close":6904277.366674184},{"time":1788830700,"open":6905706.837001353,"high":6915944.672958088,"low":6900953.537592759,"close":6904546.95259243},{"time":1788830760,"open":6904546.95259243,"high":6919250.282778754,"low":6902062.179168444,"close":6906089.157329542},{"time":1788830820,"open":6906089.157329542,"high":6916553.601082947,"low":6902534.770424973,"close":6906659.731734107},{"time":1788830880,"open":6906659.731734107,"high":6914813.806440491,"low":6902548.386056487,"close":6904522.90978704},{"time":1788830940,"open":6904522.90978704,"high":6914813.806440491,"low":6902048.704852647,"close":6904037.611700017},{"time":1788831000,"open":6896792.703697787,"high":6906254.1134824045,"low":6891846.085925285,"close":6894878.30455933},{"time":1788831060,"open":6894878.30455933,"high":6906601.707272325,"low":6891227.809045094,"close":6893602.357007907},{"time":1788831120,"open":6893602.357007907,"high":6907123.097957206,"low":6893602.357007907,"close":6895909.755569012},{"time":1788831180,"open":6895909.755569012,"high":6905819.621245004,"low":6892568.487831536,"close":6894193.478013144},{"time":1788831240,"open":6894193.478013144,"high":6902778.1755832,"low":6882752.428361407,"close":6890123.667928457},{"time":1788831300,"open":6889869.486725445,"high":6902175.946580104,"low":6888807.529106145,"close":6890338.367595837}]},"pricing":{"RUB":"derived"},"outliers_excluded":8,"wicks_clipped":0}