{"as_of":"2026-09-08T09:49:36.810791+00:00","base":"BTC","window_minutes":1440,"series":{"UZS":[{"time":1788774540,"open":939501695.5009546,"high":940890993.169696,"low":938916608.4217532,"close":939501695.5009546},{"time":1788774600,"open":939501696.6005946,"high":941234126.0470417,"low":938913954.5045855,"close":939572716.8005437},{"time":1788774660,"open":939572716.8005437,"high":941494432.9116539,"low":938479793.9342548,"close":939619869.7294348},{"time":1788774720,"open":939619869.7294348,"high":940311219.8906894,"low":938085304.2999659,"close":938887114.2045153},{"time":1788774780,"open":938887114.2045153,"high":940358548.411528,"low":937946909.6075977,"close":938564013.0848477},{"time":1788774840,"open":938564013.0848477,"high":940263891.3698509,"low":937758664.5269587,"close":938350361.4543884},{"time":1788774900,"open":937137253.6712095,"high":938965591.923317,"low":936631753.0267981,"close":937273167.5226225},{"time":1788774960,"open":937273167.5226225,"high":938835606.7545382,"low":936767335.4272432,"close":937352683.7611756},{"time":1788775020,"open":937352683.7611756,"high":939154661.2597224,"low":936780456.6364596,"close":937430798.9791},{"time":1788775080,"open":937430798.9791,"high":938835606.7545382,"low":936659552.4093081,"close":937465708.8896264},{"time":1788775140,"open":937465708.8896264,"high":938752888.9198608,"low":936488338.5321257,"close":937036701.5703026},{"time":1788775200,"open":937036751.3680916,"high":939320146.8482146,"low":936514303.8113711,"close":937578333.2292771},{"time":1788775260,"open":937578333.2292771,"high":939438315.1897479,"low":936828523.4721692,"close":937650242.5873488},{"time":1788775320,"open":937650242.5873488,"high":939225612.174988,"low":936835618.0580165,"close":937514418.4584312},{"time":1788775380,"open":937514418.4584312,"high":939497399.3605146,"low":936952904.1091249,"close":937717654.7619811},{"time":1788775440,"open":937717654.7619811,"high":939438315.1897479,"low":937448916.0850177,"close":938046959.3078271},{"time":1788775500,"open":937344564.629158,"high":938711262.714081,"low":936667943.3047482,"close":937313388.2352982},{"time":1788775560,"open":937313388.2352982,"high":939065502.2909436,"low":936635653.4251753,"close":937352246.2037777},{"time":1788775620,"open":937352246.2037777,"high":938770302.6435581,"low":936577189.7959098,"close":937331093.7556922},{"time":1788775680,"open":937331093.7556922,"high":938782110.6294535,"low":936173861.0362837,"close":937078181.2788507},{"time":1788775740,"open":937078181.2788507,"high":938734878.6858718,"low":935923374.9610444,"close":936495337.7900362},{"time":1788775800,"open":936495304.8645823,"high":938286142.2334294,"low":936086074.8353426,"close":936802022.9556679},{"time":1788775860,"open":936802022.9556679,"high":938510493.9575547,"low":936295810.0850469,"close":936868550.4696071},{"time":1788775920,"open":936868550.4696071,"high":939077277.2606077,"low":936479126.4910355,"close":937300443.8238803},{"time":1788775980,"open":937300443.8238803,"high":938510493.9575547,"low":936412019.6317863,"close":936881433.9005234},{"time":1788776040,"open":936881433.9005234,"high":938463262.0156336,"low":936472651.3120326,"close":937163845.0964667},{"time":1788776100,"open":940251817.4506443,"high":941804300.7260702,"low":939415947.7643822,"close":940250223.3741499},{"time":1788776160,"open":940250223.3741499,"high":941899075.870172,"low":939512448.1993891,"close":940049505.1562403},{"time":1788776220,"open":940049505.1562403,"high":942665190.2429199,"low":939631278.5230871,"close":940462490.8535018},{"time":1788776280,"open":940462490.8535018,"high":942313717.1256176,"low":939856604.869658,"close":940603581.2387226},{"time":1788776340,"open":940603581.2387226,"high":942064932.3723503,"low":939895351.1890787,"close":940355448.5143837},{"time":1788776400,"open":940355444.263187,"high":942147856.3641396,"low":939941971.6567951,"close":940718523.9622439},{"time":1788776460,"open":940718523.9622439,"high":942183397.043017,"low":939953739.4787769,"close":940791388.2142172},{"time":1788776520,"open":940791388.2142172,"high":942005693.6486294,"low":939912869.4074482,"close":940734190.4235592},{"time":1788776580,"open":940734190.4235592,"high":942100468.7923028,"low":939902482.6551868,"close":940655442.2856629},{"time":1788776640,"open":940655442.2856629,"high":941993846.7556703,"low":939442194.8804739,"close":940545039.7609504},{"time":1788776700,"open":939149905.4475467,"high":940868637.7538383,"low":938133765.1634849,"close":939405061.9111046},{"time":1788776760,"open":939405061.9111046,"high":940986930.9554619,"low":937979079.7433541,"close":938858889.2817845},{"time":1788776820,"open":938858889.2817845,"high":940797661.832864,"low":938495222.5614723,"close":939202775.2217388},{"time":1788776880,"open":939202775.2217388,"high":940785832.5127017,"low":938672045.0440683,"close":939452549.912995},{"time":1788776940,"open":939452549.912995,"high":940774003.1925393,"low":938590729.1549963,"close":939440111.7594099},{"time":1788777000,"open":939440067.4587758,"high":940643836.3133538,"low":938571798.8137674,"close":939364525.0093356},{"time":1788777060,"open":939364525.0093356,"high":940738470.87019,"low":938667194.2495259,"close":939417144.0871521},{"time":1788777120,"open":939417144.0871521,"high":940608348.3545402,"low":938623143.1193364,"close":939372051.3331337},{"time":1788777180,"open":939372051.3331337,"high":940608348.3545402,"low":938462095.3611788,"close":939283480.8001803},{"time":1788777240,"open":939283480.8001803,"high":940904081.3446535,"low":938403449.7330513,"close":939278522.3558112},{"time":1788777300,"open":939353485.0271388,"high":940789889.5308487,"low":938589870.5904855,"close":939414052.1451651},{"time":1788777360,"open":939414052.1451651,"high":940671586.893968,"low":938290781.1184254,"close":939213445.6048645},{"time":1788777420,"open":939213445.6048645,"high":940991004.0135461,"low":938297087.3158218,"close":939242717.977033},{"time":1788777480,"open":939242717.977033,"high":940813550.0582249,"low":938495553.090039,"close":939042270.1165845},{"time":1788777540,"open":939042270.1165845,"high":940659756.6302799,"low":938466245.9834874,"close":939275158.9606924},{"time":1788777600,"open":939275093.6477137,"high":940884466.215466,"low":938522460.1514126,"close":939450400.5786256},{"time":1788777660,"open":939450400.5786256,"high":940943617.5297934,"low":938779123.684347,"close":939566655.2219957},{"time":1788777720,"open":939566655.2219957,"high":940979108.3183898,"low":938768919.8556238,"close":939597798.7102288},{"time":1788777780,"open":939597798.7102288,"high":941050089.8955824,"low":938827226.7894243,"close":939617716.9124076},{"time":1788777840,"open":939617716.9124076,"high":941132901.7356406,"low":938843534.7647156,"close":939676082.1496427},{"time":1788777900,"open":939475495.3205434,"high":940967487.1408916,"low":938705251.713061,"close":939619794.7038838},{"time":1788777960,"open":939619794.7038838,"high":940884692.9781636,"low":938203108.32478,"close":939570708.4382201},{"time":1788778020,"open":939570708.4382201,"high":940636310.4899797,"low":938473861.2258142,"close":939317288.3570447},{"time":1788778080,"open":939317288.3570447,"high":940447066.6894586,"low":938269019.8425509,"close":939110990.7845058},{"time":1788778140,"open":939110990.7845058,"high":940364272.5267307,"low":938197861.4419535,"close":938937216.4716587},{"time":1788778200,"open":938937162.3611554,"high":940458840.2287942,"low":938202293.8079427,"close":938983104.6105666},{"time":1788778260,"open":938983104.6105666,"high":941144848.9661487,"low":938308407.6286045,"close":939466585.2045047},{"time":1788778320,"open":939466585.2045047,"high":940707222.702664,"low":938334150.7724141,"close":939327487.8084741},{"time":1788778380,"open":939327487.8084741,"high":940754533.6500678,"low":938547647.2165769,"close":939348217.20753},{"time":1788778440,"open":939348217.20753,"high":940707222.702664,"low":938356073.1165079,"close":939209058.3669877},{"time":1788778500,"open":939294189.9318984,"high":940804318.8727694,"low":938101080.4019129,"close":939070153.1327606},{"time":1788778560,"open":939070153.1327606,"high":940378481.7510064,"low":937637908.044228,"close":938769781.8414589},{"time":1788778620,"open":938769781.8414589,"high":939976302.2471191,"low":937718160.9565514,"close":938536845.2399629},{"time":1788778680,"open":938536845.2399629,"high":939846185.3488026,"low":937796301.9064139,"close":938640351.4824387},{"time":1788778740,"open":938640351.4824387,"high":939952644.6292433,"low":937815520.0125849,"close":938652957.2546967},{"time":1788778800,"open":938652961.4539869,"high":939964477.6433388,"low":937688430.4906784,"close":938638251.5600454},{"time":1788778860,"open":938638251.5600454,"high":940425801.1939791,"low":937665609.659227,"close":938684716.883923},{"time":1788778920,"open":938684716.883923,"high":939869847.1714126,"low":937513954.7740854,"close":938458975.0036676},{"time":1788778980,"open":938458975.0036676,"high":939526811.7106799,"low":937097769.3573678,"close":938160561.097713},{"time":1788779040,"open":938160561.097713,"high":939574126.946643,"low":937133783.586702,"close":938010480.470796},{"time":1788779100,"open":938411064.7122618,"high":940070049.8393433,"low":937681289.3643491,"close":938585224.780627},{"time":1788779160,"open":938585224.780627,"high":940010880.5364921,"low":937607230.6800152,"close":938600599.8976935},{"time":1788779220,"open":938600599.8976935,"high":939857040.349079,"low":937476230.097999,"close":938468977.8595284},{"time":1788779280,"open":938468977.8595284,"high":939786037.1856575,"low":937117585.3068777,"close":938256013.9290346},{"time":1788779340,"open":938256013.9290346,"high":939916209.6519302,"low":937237401.4357173,"close":938265832.8136284},{"time":1788779400,"open":938265822.3737543,"high":940081873.2398326,"low":937517841.2278079,"close":938462100.9447865},{"time":1788779460,"open":938462100.9447865,"high":940685400.1221995,"low":937591645.2721103,"close":938969530.0958129},{"time":1788779520,"open":938969530.0958129,"high":940720901.7035153,"low":938465601.6453961,"close":939312166.6409054},{"time":1788779580,"open":939312166.6409054,"high":940697233.9826381,"low":938449650.3495269,"close":939319641.5419247},{"time":1788779640,"open":939319641.5419247,"high":941040415.9353566,"low":938519623.1594714,"close":939486159.9366634},{"time":1788779700,"open":943015530.4444793,"high":944433085.5205432,"low":941990612.9945366,"close":942985516.4224204},{"time":1788779760,"open":942985516.4224204,"high":943146663.8178194,"low":942054021.8506563,"close":942966425.9269711},{"time":1788779820,"open":942966425.9269711,"high":944421207.2038052,"low":942107234.4534761,"close":942738648.7837558},{"time":1788779880,"open":942738648.7837558,"high":944444963.8372812,"low":942237060.4130464,"close":943130496.8876649},{"time":1788779940,"open":943130496.8876649,"high":944836948.2896348,"low":942292490.9183786,"close":943254347.9325715},{"time":1788780000,"open":943254329.4292598,"high":944908199.6543078,"low":942558519.5783234,"close":943396615.1271856},{"time":1788780060,"open":943396615.1271856,"high":945240792.5164472,"low":942614480.878522,"close":943440585.9739562},{"time":1788780120,"open":943440585.9739562,"high":945110131.0348924,"low":942806029.1863296,"close":943709402.162513},{"time":1788780180,"open":943709402.162513,"high":944967591.2368327,"low":942744422.7573582,"close":942946311.184056},{"time":1788780240,"open":942946311.184056,"high":944967591.2368327,"low":942703327.1670983,"close":943020196.7840424},{"time":1788780300,"open":943020251.3752326,"high":944932010.9891793,"low":942822246.498272,"close":943582628.2663989},{"time":1788780360,"open":943582628.2663989,"high":945169577.3330314,"low":942813480.1629463,"close":943691437.8874632},{"time":1788780420,"open":943691437.8874632,"high":944991402.5751423,"low":943406938.1598741,"close":943659389.0584708},{"time":1788780480,"open":943659389.0584708,"high":944836984.4516383,"low":942680846.1613477,"close":943551845.1090817},{"time":1788780540,"open":943551845.1090817,"high":944836984.4516383,"low":943397888.291662,"close":943564514.5383431},{"time":1788780600,"open":942014501.3241614,"high":943676221.4706988,"low":941325846.9703314,"close":942098107.9797505},{"time":1788780660,"open":942098107.9797505,"high":943427186.5776296,"low":940938000.329706,"close":941895922.0891509},{"time":1788780720,"open":941895922.0891509,"high":943711797.8839945,"low":941062171.8899115,"close":942112377.5502579},{"time":1788780780,"open":942112377.5502579,"high":943569492.230812,"low":941284176.8249934,"close":942137387.1885843},{"time":1788780840,"open":942137387.1885843,"high":943462762.9909252,"low":941265429.5430471,"close":942085761.2798716},{"time":1788780900,"open":941795597.5460783,"high":943267016.3539045,"low":941011835.0574769,"close":941707007.2402428},{"time":1788780960,"open":941707007.2402428,"high":943029913.3158344,"low":940601165.970426,"close":941041947.3018471},{"time":1788781020,"open":941041947.3018471,"high":943112899.379159,"low":940584995.017147,"close":941355317.1115253},{"time":1788781080,"open":941355317.1115253,"high":942638693.3030189,"low":940515605.8763976,"close":940864452.1905462},{"time":1788781140,"open":940864452.1905462,"high":942721679.3663435,"low":940523549.4366254,"close":941299343.2705876},{"time":1788781200,"open":941299280.1797655,"high":942780891.9357333,"low":940466261.2516727,"close":941294682.9562091},{"time":1788781260,"open":941294682.9562091,"high":942745326.4824066,"low":940696863.589693,"close":941444164.662466},{"time":1788781320,"open":941444164.662466,"high":943017994.9579115,"low":940689835.3006662,"close":941410123.2711555},{"time":1788781380,"open":941410123.2711555,"high":942804602.2379512,"low":940516145.7014832,"close":941286980.2788899},{"time":1788781440,"open":941286980.2788899,"high":942650485.2735354,"low":940467757.5812039,"close":941258649.0712962},{"time":1788781500,"open":940735620.7122141,"high":942280714.8404435,"low":939977304.7952925,"close":940777417.7324322},{"time":1788781560,"open":940777417.7324322,"high":942043743.5690916,"low":939849243.6514254,"close":940744194.9682753},{"time":1788781620,"open":940744194.9682753,"high":942505837.5482279,"low":939843870.3959075,"close":940728349.7487962},{"time":1788781680,"open":940728349.7487962,"high":942659868.8746066,"low":939711744.4006397,"close":940488255.6720345},{"time":1788781740,"open":940488255.6720345,"high":942328109.0947139,"low":939866534.6656984,"close":940834780.9375993},{"time":1788781800,"open":940834767.5429261,"high":942020033.0304084,"low":939845063.3633662,"close":940668466.7182845},{"time":1788781860,"open":940668466.7182845,"high":942126670.1009986,"low":939835098.5056119,"close":940645448.9673696},{"time":1788781920,"open":940645448.9673696,"high":942268852.8617855,"low":939452588.56696,"close":940481780.4570565},{"time":1788781980,"open":940481780.4570565,"high":942268852.8617855,"low":939687704.3739184,"close":940750097.2370131},{"time":1788782040,"open":940750097.2370131,"high":942233307.1715888,"low":939985394.7039926,"close":940927818.058729},{"time":1788782100,"open":940806217.3276078,"high":941933832.2434251,"low":939885685.2712514,"close":940686514.5787411},{"time":1788782160,"open":940686514.5787411,"high":942087843.6613852,"low":939722750.2543899,"close":940479999.0318613},{"time":1788782220,"open":940479999.0318613,"high":941791667.857616,"low":939559633.984568,"close":940442875.3530006},{"time":1788782280,"open":940442875.3530006,"high":942277396.1757975,"low":939548978.4635769,"close":940546298.0679529},{"time":1788782340,"open":940546298.0679529,"high":942016761.4684806,"low":939924811.4192367,"close":940871249.4980011},{"time":1788782400,"open":940871312.6014955,"high":942206377.175929,"low":939964661.103991,"close":940822802.1058676},{"time":1788782460,"open":940822802.1058676,"high":942158989.0441476,"low":939826294.2006475,"close":940751351.4883195},{"time":1788782520,"open":940751351.4883195,"high":942170836.0770929,"low":939785085.5307958,"close":940741814.4431176},{"time":1788782580,"open":940741814.4431176,"high":941945742.4511315,"low":939674399.829105,"close":940652425.2898067},{"time":1788782640,"open":940652425.2898067,"high":942040518.7146941,"low":939787668.1964301,"close":940642239.6248462},{"time":1788782700,"open":941025866.0494252,"high":942555085.9161508,"low":940203734.2340931,"close":941091464.162734},{"time":1788782760,"open":941091464.162734,"high":943278049.6552224,"low":940361797.4818413,"close":941526202.0934993},{"time":1788782820,"open":941526202.0934993,"high":943384716.4363968,"low":940919916.7657887,"close":941911721.4800886},{"time":1788782880,"open":941911721.4800886,"high":943289901.5197973,"low":941156883.425726,"close":941979306.336019},{"time":1788782940,"open":941979306.336019,"high":943195086.6031978,"low":940941407.3606993,"close":941816286.0178936},{"time":1788783000,"open":941816325.2443315,"high":943076607.2363766,"low":940906820.2645319,"close":941773162.2693042},{"time":1788783060,"open":941773162.2693042,"high":942981792.3158281,"low":940742672.008998,"close":941668208.591562},{"time":1788783120,"open":941668208.591562,"high":942815866.2048681,"low":940640066.3424295,"close":941499809.9118067},{"time":1788783180,"open":941499809.9118067,"high":942875125.5302109,"low":940531336.8757114,"close":941015263.5666227},{"time":1788783240,"open":941015263.5666227,"high":942685495.6891137,"low":940268661.5556904,"close":941364492.8920093},{"time":1788783300,"open":941384406.5488977,"high":942551359.7853575,"low":940311061.4554207,"close":941249070.6970195},{"time":1788783360,"open":941249070.6970195,"high":942515803.4380075,"low":940224322.4564164,"close":941096258.6225471},{"time":1788783420,"open":941096258.6225471,"high":942409134.3959575,"low":940234273.8317667,"close":941083482.0463244},{"time":1788783480,"open":941083482.0463244,"high":942432838.6275241,"low":940278949.3797722,"close":941135874.9832182},{"time":1788783540,"open":941135874.9832182,"high":943191374.0376575,"low":940296792.1872534,"close":941597907.577181},{"time":1788783600,"open":941597893.1940943,"high":943309880.7862532,"low":941017230.449197,"close":941936546.6360198},{"time":1788783660,"open":941936546.6360198,"high":943795817.5259471,"low":941132416.9813479,"close":942119197.4582989},{"time":1788783720,"open":942119197.4582989,"high":943369141.3642647,"low":941134072.5454276,"close":942067083.323451},{"time":1788783780,"open":942067083.323451,"high":943274324.4394463,"low":940913698.8826091,"close":941873509.2965229},{"time":1788783840,"open":941873509.2965229,"high":943226915.9770372,"low":940970895.6649258,"close":941890350.199033},{"time":1788783900,"open":941400830.9338375,"high":942938083.3208084,"low":940609504.9114816,"close":941531159.7874539},{"time":1788783960,"open":941531159.7874539,"high":944053238.7154425,"low":940836627.3547009,"close":941841714.3042886},{"time":1788784020,"open":941841714.3042886,"high":943257924.127965,"low":940915624.7488796,"close":941786234.3973466},{"time":1788784080,"open":941786234.3973466,"high":943352691.7745299,"low":941093578.2157224,"close":941924619.036623},{"time":1788784140,"open":941924619.036623,"high":943210540.3046825,"low":941069789.4707098,"close":941918276.7143636},{"time":1788784200,"open":941918323.2050174,"high":943198740.902714,"low":940907845.7247872,"close":941790907.3002361},{"time":1788784260,"open":941790907.3002361,"high":943127665.1642822,"low":940916987.7598803,"close":941813393.907115},{"time":1788784320,"open":941813393.907115,"high":943198740.902714,"low":940804772.2958934,"close":941749162.3867348},{"time":1788784380,"open":941749162.3867348,"high":943044743.4694451,"low":940821517.6235076,"close":941687426.2426168},{"time":1788784440,"open":941687426.2426168,"high":943222432.8155246,"low":940709421.0016431,"close":941675524.5484952},{"time":1788784500,"open":943216551.8475423,"high":944706664.8793693,"low":942255721.4423679,"close":943255919.9124924},{"time":1788784560,"open":943255919.9124924,"high":944445627.3553191,"low":942266513.4965106,"close":943163623.0363874},{"time":1788784620,"open":943163623.0363874,"high":944421896.6713146,"low":942179582.569908,"close":943144852.8891444},{"time":1788784680,"open":943144852.8891444,"high":944362569.9613032,"low":942058806.1968553,"close":943053919.5344694},{"time":1788784740,"open":943053919.5344694,"high":944243916.5412804,"low":941833188.3786374,"close":942561708.46597},{"time":1788784800,"open":942561698.5541811,"high":943959138.4067416,"low":941840734.8854333,"close":942682060.6305823},{"time":1788784860,"open":942682060.6305823,"high":944421886.7399642,"low":941755070.3062268,"close":942710612.90648},{"time":1788784920,"open":942710612.90648,"high":944232041.2699242,"low":942010601.714266,"close":942818132.5995415},{"time":1788784980,"open":942818132.5995415,"high":944232041.2699242,"low":942009628.116352,"close":942834469.5443611},{"time":1788785040,"open":942834469.5443611,"high":942945929.917309,"low":942005886.5669794,"close":942832121.8442566},{"time":1788785100,"open":941293044.1959344,"high":942524834.7745962,"low":940475823.3488581,"close":941300026.7838855},{"time":1788785160,"open":941300026.7838855,"high":942951289.7994423,"low":940475778.9698998,"close":941381073.4942924},{"time":1788785220,"open":941381073.4942924,"high":943093441.4743911,"low":940651318.3306845,"close":941578306.8940915},{"time":1788785280,"open":941578306.8940915,"high":943342206.9055513,"low":940726943.5221679,"close":941769002.2570264},{"time":1788785340,"open":941769002.2570264,"high":943306668.9868141,"low":941075014.2639962,"close":941992998.5517578},{"time":1788785400,"open":941992933.6638148,"high":943401371.7851518,"low":940967888.9578406,"close":941869727.4407924},{"time":1788785460,"open":941869727.4407924,"high":943898902.6132007,"low":941317805.0198698,"close":942161176.067407},{"time":1788785520,"open":942161176.067407,"high":944064746.2225503,"low":941440608.8629968,"close":942303913.0193734},{"time":1788785580,"open":942303913.0193734,"high":944301665.6644782,"low":941502107.5919892,"close":942582936.0237933},{"time":1788785640,"open":942582936.0237933,"high":944301665.6644782,"low":941872074.5879974,"close":942918613.6319586},{"time":1788785700,"open":942970553.9029758,"high":944638001.1113703,"low":942003065.2744732,"close":942974839.249533},{"time":1788785760,"open":942974839.249533,"high":944223369.2494346,"low":941893636.9226233,"close":942815062.2455963},{"time":1788785820,"open":942815062.2455963,"high":944483994.9912229,"low":942015564.061489,"close":942929818.0142757},{"time":1788785880,"open":942929818.0142757,"high":944448455.1173426,"low":942182895.212579,"close":943076815.39854},{"time":1788785940,"open":943076815.39854,"high":945438242.7893683,"low":942027695.8296932,"close":943084117.4136206},{"time":1788786000,"open":943084059.7496936,"high":944543170.3612137,"low":941876226.1407557,"close":942890517.2396995},{"time":1788786060,"open":942890517.2396995,"high":943998225.661704,"low":941683961.7396181,"close":942626731.8439273},{"time":1788786120,"open":942626731.8439273,"high":943713906.6880466,"low":941297273.8399614,"close":942054478.6106071},{"time":1788786180,"open":942054478.6106071,"high":943512514.081706,"low":941254897.4591409,"close":942112375.7366484},{"time":1788786240,"open":942112375.7366484,"high":944318084.5070684,"low":941377727.6857238,"close":942537379.8398226},{"time":1788786300,"open":941688268.5431788,"high":943147798.3210319,"low":940187863.5603602,"close":941397238.0826752},{"time":1788786360,"open":941397238.0826752,"high":942946587.1448827,"low":940428181.5435828,"close":941380999.518485},{"time":1788786420,"open":941380999.518485,"high":942958423.0964209,"low":940397162.9794455,"close":941300364.5356997},{"time":1788786480,"open":941300364.5356997,"high":942627016.4533514,"low":940324233.1395596,"close":940976919.6645052},{"time":1788786540,"open":940976919.6645052,"high":943053110.7087264,"low":940451012.8330342,"close":941573573.491655},{"time":1788786600,"open":941573636.8159177,"high":943869854.8435535,"low":940787905.9053462,"close":942030076.1413729},{"time":1788786660,"open":942030076.1413729,"high":943905362.7005562,"low":941227908.3362894,"close":942371080.0061147},{"time":1788786720,"open":942371080.0061147,"high":943254385.3221749,"low":940768318.724029,"close":941836717.4261202},{"time":1788786780,"open":941836717.4261202,"high":943088681.989496,"low":940783652.3044336,"close":941652128.4116825},{"time":1788786840,"open":941652128.4116825,"high":943787003.1772141,"low":940934130.4016538,"close":941978320.939888},{"time":1788786900,"open":943284025.3294572,"high":945296704.7299972,"low":942597476.3232187,"close":943524847.5007027},{"time":1788786960,"open":943524847.5007027,"high":944739643.8803769,"low":942201754.8299261,"close":943219984.1091323},{"time":1788787020,"open":943219984.1091323,"high":944431482.5593104,"low":942121049.5223857,"close":943092378.878749},{"time":1788787080,"open":943092378.878749,"high":944656677.370859,"low":942127578.5029054,"close":943150255.8973205},{"time":1788787140,"open":943150255.8973205,"high":944810758.0313922,"low":942492671.7143916,"close":943146812.7387762},{"time":1788787200,"open":943146857.6515282,"high":944964883.6912521,"low":942713452.1574718,"close":943526521.1409812},{"time":1788787260,"open":943526521.1409812,"high":945154521.4363236,"low":942710072.1379035,"close":943597764.1265067},{"time":1788787320,"open":943597764.1265067,"high":944953031.3321851,"low":942713392.6483781,"close":943555129.0210812},{"time":1788787380,"open":943555129.0210812,"high":945166373.7953906,"low":942673820.1020614,"close":943508819.8309861},{"time":1788787440,"open":943508819.8309861,"high":945225635.5907254,"low":942787656.3989449,"close":943782333.6885039},{"time":1788787500,"open":942738158.8148116,"high":943990435.9523426,"low":941769249.2191225,"close":942618189.1537868},{"time":1788787560,"open":942618189.1537868,"high":943907561.2307475,"low":941808926.3523134,"close":942565575.3100048},{"time":1788787620,"open":942565575.3100048,"high":943943078.9685739,"low":941477504.8208613,"close":942052145.0073861},{"time":1788787680,"open":942052145.0073861,"high":943836525.7550945,"low":941564002.6176238,"close":942449909.5396737},{"time":1788787740,"open":942449909.5396737,"high":944179863.8874172,"low":941578000.3425133,"close":942553484.1444615},{"time":1788787800,"open":942553479.1741726,"high":944073305.6956345,"low":941408457.9282686,"close":942520718.3767109},{"time":1788787860,"open":942520718.3767109,"high":943907556.2533183,"low":941483740.3040317,"close":942450063.9975768},{"time":1788787920,"open":942450063.9975768,"high":943706289.0733628,"low":940697099.6090289,"close":941965113.9889693},{"time":1788787980,"open":941965113.9889693,"high":942640756.944187,"low":939976905.248479,"close":941085026.0925313},{"time":1788788040,"open":941085026.0925313,"high":942131669.3713586,"low":938966664.8708978,"close":940313580.1094345},{"time":1788788100,"open":940652286.378382,"high":941902542.0250732,"low":938842628.4965982,"close":940017295.2184334},{"time":1788788160,"open":940017295.2184334,"high":941393271.0760221,"low":938480782.6752135,"close":939607266.213732},{"time":1788788220,"open":939607266.213732,"high":941570923.7326678,"low":938259304.4036918,"close":939351698.2263422},{"time":1788788280,"open":939351698.2263422,"high":941831480.9624149,"low":939071472.0801511,"close":940079527.6434085},{"time":1788788340,"open":940079527.6434085,"high":941831480.9624149,"low":939557288.4837315,"close":940395088.6263492},{"time":1788788400,"open":940395137.8504045,"high":941795999.7284677,"low":938712385.6709343,"close":939885794.3163849},{"time":1788788460,"open":939885794.3163849,"high":941440694.3965782,"low":938823223.2872673,"close":939796988.9159473},{"time":1788788520,"open":939796988.9159473,"high":941393320.3523263,"low":938823540.8830615,"close":939824524.4324652},{"time":1788788580,"open":939824524.4324652,"high":941274885.2416965,"low":938932750.7627927,"close":939854983.5280353},{"time":1788788640,"open":939854983.5280353,"high":941227511.1974446,"low":939002718.6561964,"close":939868663.2134403},{"time":1788788700,"open":938788871.8476676,"high":940217138.1116617,"low":937754694.0396918,"close":938683256.5257667},{"time":1788788760,"open":938683256.5257667,"high":939980540.0246158,"low":937405381.2266629,"close":938455130.9521897},{"time":1788788820,"open":938455130.9521897,"high":939708452.2245129,"low":937257307.6070014,"close":938203603.757242},{"time":1788788880,"open":938203603.757242,"high":939838581.1723882,"low":937554886.4301267,"close":938465826.2169343},{"time":1788788940,"open":938465826.2169343,"high":939838581.1723882,"low":937529640.4384503,"close":938447087.1781305},{"time":1788789000,"open":938447045.2235528,"high":939708410.2135442,"low":937258181.1252067,"close":938182880.5441899},{"time":1788789060,"open":938182880.5441899,"high":939649260.6944271,"low":937384120.4866828,"close":938270077.6183904},{"time":1788789120,"open":938270077.6183904,"high":939909518.5785425,"low":937315732.1650388,"close":938260354.8476393},{"time":1788789180,"open":938260354.8476393,"high":940430034.346773,"low":937657523.9887524,"close":938698579.5443296},{"time":1788789240,"open":938698579.5443296,"high":940737611.846182,"low":938146989.5510064,"close":939197194.9938385},{"time":1788789300,"open":940849663.808385,"high":942238731.6113439,"low":939800802.379645,"close":940794991.807067},{"time":1788789360,"open":940794991.807067,"high":942084672.2783004,"low":939578911.6391748,"close":940568402.0582472},{"time":1788789420,"open":940568402.0582472,"high":941930612.9452571,"low":939660528.9239942,"close":940538103.9471754},{"time":1788789480,"open":940538103.9471754,"high":941930612.9452571,"low":939604516.3224455,"close":940495609.8226233},{"time":1788789540,"open":940495609.8226233,"high":941764702.8942872,"low":939449254.1951838,"close":940348112.1414574},{"time":1788789600,"open":940348103.6103735,"high":941954305.8354541,"low":939162709.210129,"close":940238967.299063},{"time":1788789660,"open":940238967.299063,"high":941989857.9889108,"low":939543430.675993,"close":940441200.4910026},{"time":1788789720,"open":940441200.4910026,"high":942084663.731462,"low":939632248.3502241,"close":940608590.6990153},{"time":1788789780,"open":940608590.6990153,"high":942084663.731462,"low":939890582.2381636,"close":940706063.505731},{"time":1788789840,"open":940706063.505731,"high":941918753.6819974,"low":939177306.0147728,"close":940272281.657095},{"time":1788789900,"open":940114481.033133,"high":941310425.0386521,"low":938434599.1215647,"close":939555772.8056072},{"time":1788789960,"open":939555772.8056072,"high":940824627.1504971,"low":937207201.0817208,"close":938477394.1468447},{"time":1788790020,"open":938477394.1468447,"high":941431441.995057,"low":936727632.9788867,"close":938017331.7137401},{"time":1788790080,"open":938017331.7137401,"high":939627905.5235788,"low":936633636.4432876,"close":937645020.4175171},{"time":1788790140,"open":937645020.4175171,"high":939213200.0093001,"low":936527240.5370784,"close":937544800.6262504},{"time":1788790200,"open":937544748.1047553,"high":940025399.4968458,"low":936808859.5021724,"close":937914794.3532095},{"time":1788790260,"open":937914794.3532095,"high":939971466.0065405,"low":937289648.3888016,"close":938364844.110617},{"time":1788790320,"open":938364844.110617,"high":939592306.7004406,"low":937083792.2382388,"close":938112939.192982},{"time":1788790380,"open":938112939.192982,"high":939236844.8509719,"low":936567308.4520577,"close":937536743.2757536},{"time":1788790440,"open":937536743.2757536,"high":939379029.5907594,"low":936635092.5372952,"close":937795716.5866673},{"time":1788790500,"open":940839925.5364636,"high":942595569.5222355,"low":939980594.0007498,"close":940873686.240623},{"time":1788790560,"open":940873686.240623,"high":942808768.2913748,"low":940058374.5862042,"close":941129561.9854716},{"time":1788790620,"open":941129561.9854716,"high":942903865.8182157,"low":939931854.6634417,"close":941263958.8917911},{"time":1788790680,"open":941263958.8917911,"high":942321393.4663153,"low":939392694.4677964,"close":940052328.9065709},{"time":1788790740,"open":940052328.9065709,"high":942024213.6949375,"low":939738049.5587271,"close":940558071.870925},{"time":1788790800,"open":940558086.1531867,"high":941881581.7070351,"low":939219682.4740301,"close":939979878.7619728},{"time":1788790860,"open":939979878.7619728,"high":941655725.0773584,"low":938811053.9921209,"close":939963332.5205574},{"time":1788790920,"open":939963332.5205574,"high":941810258.5608214,"low":939014811.2554332,"close":940124028.9099897},{"time":1788790980,"open":940124028.9099897,"high":941584401.9311447,"low":939017480.6672688,"close":940078170.1503115},{"time":1788791040,"open":940078170.1503115,"high":941596289.1221803,"low":938979988.5095026,"close":939918695.2809783},{"time":1788791100,"open":939202935.0121481,"high":940974276.4541812,"low":938340748.9683646,"close":939380937.7524861},{"time":1788791160,"open":939380937.7524861,"high":941116814.119608,"low":938756563.1451833,"close":939643399.1363305},{"time":1788791220,"open":939643399.1363305,"high":940938642.0378245,"low":938175501.2668856,"close":939219152.2867146},{"time":1788791280,"open":939219152.2867146,"high":940903007.6214677,"low":938423341.9112794,"close":939339519.4757609},{"time":1788791340,"open":939339519.4757609,"high":940594176.0130429,"low":938029006.0910099,"close":939033337.487708},{"time":1788791400,"open":939033319.3440794,"high":940499132.7308079,"low":937703926.6427693,"close":938784440.8671367},{"time":1788791460,"open":938784440.8671367,"high":940891111.303158,"low":937691898.708318,"close":938844503.9318913},{"time":1788791520,"open":938844503.9318913,"high":941069283.381499,"low":937943954.0392483,"close":939013010.2623376},{"time":1788791580,"open":939013010.2623376,"high":940237813.6825744,"low":937698630.3335154,"close":938890824.2736701},{"time":1788791640,"open":938890824.2736701,"high":940831720.6103778,"low":937623878.3705955,"close":938723818.9385132},{"time":1788791700,"open":938314001.3468736,"high":940432855.7274296,"low":937708496.1432618,"close":938666416.3887264},{"time":1788791760,"open":938666416.3887264,"high":940219142.5746788,"low":937579895.5795903,"close":938496761.7946908},{"time":1788791820,"open":938496761.7946908,"high":940634695.9272499,"low":937888733.8631387,"close":938479416.0616481},{"time":1788791880,"open":938479416.0616481,"high":940088540.092442,"low":937709583.57927,"close":938490069.8389343},{"time":1788791940,"open":938490069.8389343,"high":939910445.798483,"low":937608052.0256791,"close":938281812.7498361},{"time":1788792000,"open":938281794.4487882,"high":939886681.5602708,"low":937297725.4484838,"close":938126516.4421897},{"time":1788792060,"open":938126516.4421897,"high":939435509.3577077,"low":937181957.3683263,"close":938205762.2355632},{"time":1788792120,"open":938205762.2355632,"high":939898554.5129697,"low":936683476.0927423,"close":937862060.0749915},{"time":1788792180,"open":937862060.0749915,"high":940183505.3777463,"low":937350809.2780226,"close":938238633.0486189},{"time":1788792240,"open":938238633.0486189,"high":940278488.9993386,"low":937458545.1999661,"close":938406660.8181969},{"time":1788792300,"open":937800625.3319424,"high":939327151.396916,"low":936675711.9628502,"close":937551564.8431064},{"time":1788792360,"open":937551564.8431064,"high":939718705.8015354,"low":936898741.7007838,"close":937810454.9449047},{"time":1788792420,"open":937810454.9449047,"high":939386477.8218583,"low":936720701.9978133,"close":937605166.5641664},{"time":1788792480,"open":937605166.5641664,"high":939516995.9567314,"low":936969293.1962017,"close":937739187.1349741},{"time":1788792540,"open":937739187.1349741,"high":939730571.0865239,"low":937179238.9771752,"close":938166242.5982345},{"time":1788792600,"open":938166244.7791005,"high":939730573.2710264,"low":937496565.3257446,"close":938264500.4213791},{"time":1788792660,"open":938264500.4213791,"high":939979744.2563634,"low":937549252.8235917,"close":938293349.0565419},{"time":1788792720,"open":938293349.0565419,"high":941012024.0527595,"low":937619156.7151818,"close":939101096.6255413},{"time":1788792780,"open":939101096.6255413,"high":941367982.603241,"low":938779002.7878623,"close":939619670.9590518},{"time":1788792840,"open":939619670.9590518,"high":941984977.4240755,"low":939367795.7534231,"close":940283939.2045617},{"time":1788792900,"open":940711532.6847533,"high":942045353.3471017,"low":939499156.685721,"close":940418675.135732},{"time":1788792960,"open":940418675.135732,"high":941891034.4973994,"low":939689217.4649733,"close":940160747.4907049},{"time":1788793020,"open":940160747.4907049,"high":941796069.0514289,"low":939529819.138037,"close":940184949.3860921},{"time":1788793080,"open":940184949.3860921,"high":941546784.7557563,"low":939341057.9383821,"close":940046295.5145649},{"time":1788793140,"open":940046295.5145649,"high":941356853.8638152,"low":939254259.0299904,"close":939929301.7736526},{"time":1788793200,"open":939929251.6804389,"high":941499251.8558847,"low":939012693.6026287,"close":939734179.7690434},{"time":1788793260,"open":939734179.7690434,"high":941321191.6541796,"low":938741797.8817276,"close":939472403.4885542},{"time":1788793320,"open":939472403.4885542,"high":941404286.4149753,"low":938739420.6766772,"close":939532700.2021751},{"time":1788793380,"open":939532700.2021751,"high":940881976.4899735,"low":938472614.9640062,"close":939293297.1936983},{"time":1788793440,"open":939293297.1936983,"high":940668304.2479274,"low":938360987.0183299,"close":939120645.4339668},{"time":1788793500,"open":938651230.3142303,"high":940032009.0855505,"low":937613427.7402943,"close":938406796.2666012},{"time":1788793560,"open":938406796.2666012,"high":939498095.4881449,"low":936932525.3388007,"close":937874550.4124632},{"time":1788793620,"open":937874550.4124632,"high":939711660.9271071,"low":937101378.9043436,"close":938107042.0030314},{"time":1788793680,"open":938107042.0030314,"high":939391312.7686638,"low":937271901.0963011,"close":937924226.2955506},{"time":1788793740,"open":937924226.2955506,"high":939854037.8864152,"low":937520263.6184282,"close":938231045.6844071},{"time":1788793800,"open":938231025.4791434,"high":939996394.6024417,"low":937538122.0825752,"close":938287231.0500462},{"time":1788793860,"open":938287231.0500462,"high":939770964.4217252,"low":937407932.1909841,"close":938153726.7536306},{"time":1788793920,"open":938153726.7536306,"high":939391292.538413,"low":937251873.3899018,"close":937927958.7164117},{"time":1788793980,"open":937927958.7164117,"high":939498075.2555946,"low":937377001.4070524,"close":938083110.8372416},{"time":1788794040,"open":938083110.8372416,"high":939462481.0165341,"low":937088349.7061044,"close":937868064.055882},{"time":1788794100,"open":937421454.1748348,"high":939026970.9754431,"low":936284855.9527152,"close":937220430.3328983},{"time":1788794160,"open":937220430.3328983,"high":938611902.6015179,"low":936312415.4693716,"close":937052279.2329048},{"time":1788794220,"open":937052279.2329048,"high":938635620.7943137,"low":936039694.439701,"close":936884894.1136762},{"time":1788794280,"open":936884894.1136762,"high":939216165.0752429,"low":932741306.1754438,"close":936084747.3597176},{"time":1788794340,"open":936084747.3597176,"high":940224739.711627,"low":936084747.3597176,"close":937798843.4880402},{"time":1788794400,"open":937798830.386079,"high":940485626.6928816,"low":936899681.359873,"close":938088774.7509006},{"time":1788794460,"open":938088774.7509006,"high":939892671.8812727,"low":936871046.060142,"close":937961340.7206951},{"time":1788794520,"open":937961340.7206951,"high":939406448.9357533,"low":936935897.4963067,"close":937756597.9638289},{"time":1788794580,"open":937756597.9638289,"high":939347153.4545925,"low":937083439.0061151,"close":937744183.8578901},{"time":1788794640,"open":937744183.8578901,"high":939643630.8603969,"low":937190170.8894193,"close":937983473.9355981},{"time":1788794700,"open":938014199.1142192,"high":939745567.3283432,"low":937111195.2954321,"close":937925551.3332821},{"time":1788794760,"open":937925551.3332821,"high":939698129.3895583,"low":937012346.2021605,"close":937894698.1689357},{"time":1788794820,"open":937894698.1689357,"high":939140733.608836,"low":936970248.0667067,"close":937790075.9284639},{"time":1788794880,"open":937790075.9284639,"high":939318625.8792793,"low":936758697.1423793,"close":937631756.8216553},{"time":1788794940,"open":937631756.8216553,"high":938879824.9455192,"low":936517315.0847543,"close":937195888.2004014},{"time":1788795000,"open":937195875.6120254,"high":938832374.3963768,"low":935823259.9788423,"close":936818748.5983022},{"time":1788795060,"open":936818748.5983022,"high":938322416.5612892,"low":935002670.417688,"close":936088475.8765786},{"time":1788795120,"open":936088475.8765786,"high":937871756.1488862,"low":935040915.9098381,"close":935716709.7065558},{"time":1788795180,"open":935716709.7065558,"high":937409236.2519462,"low":934451714.4083216,"close":935729647.9491675},{"time":1788795240,"open":935729647.9491675,"high":937172046.5612078,"low":933811147.8319705,"close":935025129.7950655},{"time":1788795300,"open":936184074.3811342,"high":938761122.835383,"low":935398686.3351429,"close":936459620.5323746},{"time":1788795360,"open":936459620.5323746,"high":938666129.3623732,"low":935276786.7039245,"close":936324739.5320758},{"time":1788795420,"open":936324739.5320758,"high":937906181.5782948,"low":934698272.974373,"close":936047576.4815524},{"time":1788795480,"open":936047576.4815524,"high":937692446.2640226,"low":934442204.6937872,"close":935740616.0923067},{"time":1788795540,"open":935740616.0923067,"high":937799313.9211587,"low":934632376.7094641,"close":935479758.778982},{"time":1788795600,"open":935479759.1158615,"high":937538082.2080024,"low":934087077.2560266,"close":935310374.0083574},{"time":1788795660,"open":935310374.0083574,"high":937903425.1723285,"low":933721179.1225047,"close":934899623.8518968},{"time":1788795720,"open":934899623.8518968,"high":937904258.979543,"low":933603306.9906461,"close":934737758.2421248},{"time":1788795780,"open":934737758.2421248,"high":937728069.1540905,"low":934388591.5146283,"close":935249681.9266651},{"time":1788795840,"open":935249681.9266651,"high":937609327.3127854,"low":934496468.4659704,"close":935183258.4471388},{"time":1788795900,"open":936379865.2574197,"high":938274016.3870426,"low":935240342.5894912,"close":935978983.3874911},{"time":1788795960,"open":935978983.3874911,"high":938250237.631733,"low":935080985.083196,"close":935986023.9068236},{"time":1788796020,"open":935986023.9068236,"high":938666365.8496523,"low":935458038.7359813,"close":936334365.0757583},{"time":1788796080,"open":936334365.0757583,"high":939011157.8016427,"low":936007764.8218896,"close":937017329.5033118},{"time":1788796140,"open":937017329.5033118,"high":939082494.0675718,"low":936569965.1456816,"close":937232559.6670876},{"time":1788796200,"open":937232539.9631722,"high":939308372.495457,"low":936534233.7635864,"close":937307524.4945378},{"time":1788796260,"open":937307524.4945378,"high":939177589.3440033,"low":936351352.8776371,"close":937209330.3908135},{"time":1788796320,"open":937209330.3908135,"high":939177589.3440033,"low":936490265.4442832,"close":937173375.7247726},{"time":1788796380,"open":937173375.7247726,"high":938737682.3800225,"low":936505485.7390234,"close":937213644.0804007},{"time":1788796440,"open":937213644.0804007,"high":938606899.2285689,"low":936490522.6681725,"close":937067639.9829681},{"time":1788796500,"open":937678003.38423,"high":939741738.5842487,"low":936599787.8759975,"close":937705389.5680135},{"time":1788796560,"open":937705389.5680135,"high":938956528.5582126,"low":936223231.2725503,"close":937032184.234212},{"time":1788796620,"open":937032184.234212,"high":939087396.8958852,"low":936131267.7637976,"close":936946787.4173956},{"time":1788796680,"open":936946787.4173956,"high":939753635.7058553,"low":936708020.1733396,"close":937878406.7404009},{"time":1788796740,"open":937878406.7404009,"high":939610870.246576,"low":936867658.7721916,"close":937525689.3681719},{"time":1788796800,"open":937525688.1270652,"high":940205725.0822517,"low":936974948.793045,"close":938031377.8905492},{"time":1788796860,"open":938031377.8905492,"high":940098650.987934,"low":937589705.152868,"close":938237192.2786697},{"time":1788796920,"open":938237192.2786697,"high":940431770.392478,"low":937648853.4887446,"close":938392701.107185},{"time":1788796980,"open":938392701.107185,"high":940598330.0947499,"low":938067624.962859,"close":938666500.2763598},{"time":1788797040,"open":938666500.2763598,"high":940479358.8788414,"low":937517598.5502187,"close":938442407.6995794},{"time":1788797100,"open":938862681.3882127,"high":940662495.8068804,"low":937715412.494963,"close":938246566.0992783},{"time":1788797160,"open":938246566.0992783,"high":940412544.36489,"low":938094608.7876258,"close":938579300.5880116},{"time":1788797220,"open":938579300.5880116,"high":940234007.6206111,"low":937676769.6970255,"close":938062740.8000757},{"time":1788797280,"open":938062740.8000757,"high":940519666.4114573,"low":938062740.8000757,"close":938445309.2281498},{"time":1788797340,"open":938445309.2281498,"high":940805325.2023034,"low":938265095.1683246,"close":938841279.8830066},{"time":1788797400,"open":938841341.9299847,"high":940662557.9742206,"low":938435323.8529824,"close":938781999.3519149},{"time":1788797460,"open":938781999.3519149,"high":940412606.5157112,"low":938540929.981546,"close":938743032.2259861},{"time":1788797520,"open":938743032.2259861,"high":940567338.370979,"low":938543209.3823767,"close":938891944.1252955},{"time":1788797580,"open":938891944.1252955,"high":940591143.2717894,"low":938728722.9339223,"close":939046021.9673115},{"time":1788797640,"open":939046021.9673115,"high":940591143.2717894,"low":938772291.343671,"close":939221437.2146529},{"time":1788797700,"open":938503068.9674617,"high":939633860.4628997,"low":937711524.9468688,"close":938096668.9184513},{"time":1788797760,"open":938096668.9184513,"high":939407886.8745345,"low":937131619.2388912,"close":937607446.8931148},{"time":1788797820,"open":937607446.8931148,"high":939598180.4226315,"low":937366868.7106578,"close":937667697.9002756},{"time":1788797880,"open":937667697.9002756,"high":939693327.1966801,"low":937495381.2529911,"close":938164690.1302539},{"time":1788797940,"open":938164690.1302539,"high":939705220.543436,"low":937770524.0696744,"close":938088004.3462918},{"time":1788798000,"open":938088057.5826217,"high":939645807.1343877,"low":937720274.1853073,"close":937988734.5943266},{"time":1788798060,"open":937988734.5943266,"high":939503086.9652157,"low":937518886.2270148,"close":937837264.7514893},{"time":1788798120,"open":937837264.7514893,"high":939336580.1011815,"low":937193939.9916823,"close":937553403.5564214},{"time":1788798180,"open":937553403.5564214,"high":939657700.4818188,"low":937274630.4570674,"close":937754470.2654877},{"time":1788798240,"open":937754470.2654877,"high":939170073.2371473,"low":937113663.0503031,"close":937465373.8931633},{"time":1788798300,"open":936723701.5298135,"high":938296328.8884635,"low":936256508.2801028,"close":936555142.6807117},{"time":1788798360,"open":936555142.6807117,"high":938700382.7822285,"low":936194179.0864614,"close":936641277.2609212},{"time":1788798420,"open":936641277.2609212,"high":938260677.0743078,"low":936098745.5492387,"close":936384001.0086133},{"time":1788798480,"open":936384001.0086133,"high":938640963.0919689,"low":936191585.3360353,"close":936670827.3423626},{"time":1788798540,"open":936670827.3423626,"high":938450820.0831383,"low":936243215.5681268,"close":936582437.8167253},{"time":1788798600,"open":936582422.0093112,"high":938581527.5605549,"low":936404012.9194365,"close":936748339.2486511},{"time":1788798660,"open":936748339.2486511,"high":938557759.6848521,"low":936508601.7158015,"close":936818627.1259038},{"time":1788798720,"open":936818627.1259038,"high":939746153.4699856,"low":936818627.1259038,"close":937734779.4423659},{"time":1788798780,"open":937734779.4423659,"high":939318331.7073375,"low":937261788.8964213,"close":937611792.515183},{"time":1788798840,"open":937611792.515183,"high":939769921.3456882,"low":937247365.6860305,"close":937803201.2683046},{"time":1788798900,"open":935070202.9796195,"high":937556338.6289569,"low":934751556.0018028,"close":935274389.9273833},{"time":1788798960,"open":935274389.9273833,"high":937090438.0569738,"low":935136397.4734007,"close":935506005.1782649},{"time":1788799020,"open":935506005.1782649,"high":937943588.018282,"low":935372950.7025379,"close":935952163.560351},{"time":1788799080,"open":935952163.560351,"high":937753999.1379913,"low":935673250.234784,"close":936017522.543458},{"time":1788799140,"open":936017522.543458,"high":937931738.7132639,"low":935869330.3861431,"close":936184615.7059226},{"time":1788799200,"open":936184589.8099955,"high":937469589.8860836,"low":935761003.4491487,"close":936047715.2663816},{"time":1788799260,"open":936047715.2663816,"high":937872466.2455574,"low":935769309.8214775,"close":936137598.9133986},{"time":1788799320,"open":936137598.9133986,"high":937813219.7221054,"low":934996867.7671174,"close":936201332.139635},{"time":1788799380,"open":936201332.139635,"high":937730274.5892725,"low":935803771.1211776,"close":936187875.3054358},{"time":1788799440,"open":936187875.3054358,"high":937398494.0579412,"low":935657896.98799,"close":936033899.1142325},{"time":1788799500,"open":938815145.4999257,"high":940587868.5073236,"low":938449293.5246441,"close":938837376.6701032},{"time":1788799560,"open":938837376.6701032,"high":940255102.1533587,"low":938375753.1458044,"close":938714006.5289212},{"time":1788799620,"open":938714006.5289212,"high":939981758.3626018,"low":938262871.6505764,"close":938510066.8648213},{"time":1788799680,"open":938510066.8648213,"high":940017411.9005265,"low":938150610.7373953,"close":938457624.4051925},{"time":1788799740,"open":938457624.4051925,"high":939755952.6224111,"low":938346488.6411687,"close":938518790.9813226},{"time":1788799800,"open":938518744.4325429,"high":940231286.4943569,"low":938202820.2353045,"close":938464651.8591262},{"time":1788799860,"open":938464651.8591262,"high":940219401.9823047,"low":938170036.319517,"close":938457337.0728401},{"time":1788799920,"open":938457337.0728401,"high":940278824.5425655,"low":938457337.0728401,"close":938799338.9380252},{"time":1788799980,"open":938799338.9380252,"high":940362016.1269306,"low":938532584.7047774,"close":938838502.7410005},{"time":1788800040,"open":938838502.7410005,"high":940480861.2474521,"low":938496316.7312249,"close":938717316.9808432},{"time":1788800100,"open":935963163.7196412,"high":937555638.8206104,"low":935683577.8285646,"close":935992575.4424381},{"time":1788800160,"open":935992575.4424381,"high":937401593.4558568,"low":935645323.4466397,"close":935900075.7523074},{"time":1788800220,"open":935900075.7523074,"high":937603037.3943807,"low":935607009.9040534,"close":936028121.8128945},{"time":1788800280,"open":936028121.8128945,"high":937745233.1156917,"low":935455457.9986695,"close":935911228.375816},{"time":1788800340,"open":935911228.375816,"high":937697834.5419214,"low":935548791.9459221,"close":936040657.2622104},{"time":1788800400,"open":936040620.870335,"high":937745196.6575449,"low":935949012.967853,"close":936163523.8442273},{"time":1788800460,"open":936163523.8442273,"high":937614850.5847441,"low":935769847.8668169,"close":936151068.7450656},{"time":1788800520,"open":936151068.7450656,"high":937579301.6557984,"low":935812805.3454454,"close":936106313.2686163},{"time":1788800580,"open":936106313.2686163,"high":937911091.6592913,"low":935901192.4861505,"close":936150273.0820793},{"time":1788800640,"open":936150273.0820793,"high":937567452.0128165,"low":935942218.7312948,"close":936180598.2285248},{"time":1788800700,"open":940843857.0271835,"high":942964047.6822319,"low":940636271.9602928,"close":941101823.162947},{"time":1788800760,"open":941101823.162947,"high":942987865.0179651,"low":940673860.3902029,"close":941254346.0863384},{"time":1788800820,"open":941254346.0863384,"high":943071225.6930314,"low":940995732.3256899,"close":941467228.9411286},{"time":1788800880,"open":941467228.9411286,"high":943333216.386097,"low":941199397.5426011,"close":941448140.8802567},{"time":1788800940,"open":941448140.8802567,"high":943202221.0395641,"low":941256918.4093772,"close":941639330.3626958},{"time":1788801000,"open":941639387.2835103,"high":943440451.4265828,"low":941317531.888627,"close":941683943.1906177},{"time":1788801060,"open":941683943.1906177,"high":944241243.4604245,"low":941597780.3900378,"close":941829894.2089063},{"time":1788801120,"open":941829894.2089063,"high":943428542.7579963,"low":941592583.322019,"close":941902180.3311299},{"time":1788801180,"open":941902180.3311299,"high":943666716.1297259,"low":941592583.322019,"close":942010568.8536669},{"time":1788801240,"open":942010568.8536669,"high":944190697.547531,"low":942010568.8536669,"close":942351942.0970446},{"time":1788801300,"open":943062456.2880814,"high":944437809.8710341,"low":942444202.6095016,"close":942851495.0876949},{"time":1788801360,"open":942851495.0876949,"high":944521233.4033962,"low":942570134.2111661,"close":942889671.6505033},{"time":1788801420,"open":942889671.6505033,"high":944461645.1659948,"low":942695372.3804003,"close":942992505.1201205},{"time":1788801480,"open":942992505.1201205,"high":944521233.4033962,"low":942796438.5570035,"close":943016834.8717141},{"time":1788801540,"open":943016834.8717141,"high":944402056.9285933,"low":942671910.1541648,"close":942910020.7911878},{"time":1788801600,"open":942909958.3626261,"high":944580759.101615,"low":942830367.3309053,"close":943102651.9726815},{"time":1788801660,"open":943102651.9726815,"high":944771441.4486749,"low":942319785.9793773,"close":942884617.6336378},{"time":1788801720,"open":942884617.6336378,"high":944473500.2813936,"low":942392396.484396,"close":942777580.2246184},{"time":1788801780,"open":942777580.2246184,"high":944366241.4611725,"low":942463968.5979879,"close":942850915.5785499},{"time":1788801840,"open":942850915.5785499,"high":944080217.9405825,"low":942244009.9315203,"close":942557365.1561432},{"time":1788801900,"open":938942940.2944944,"high":940673648.4247618,"low":938542472.3935685,"close":938902867.7196814},{"time":1788801960,"open":938902867.7196814,"high":940436209.5029659,"low":938632066.325945,"close":938879765.3449966},{"time":1788802020,"open":938879765.3449966,"high":940471825.3412353,"low":938625282.6225586,"close":938979329.3992734},{"time":1788802080,"open":938979329.3992734,"high":940899215.4004679,"low":938697098.4709921,"close":939232962.5120893},{"time":1788802140,"open":939232962.5120893,"high":940934831.2387372,"low":938857539.8642695,"close":939252642.1683775},{"time":1788802200,"open":939252622.8592192,"high":940531165.7362416,"low":938891662.9094901,"close":939149781.5985802},{"time":1788802260,"open":939149781.5985802,"high":940388702.3860929,"low":938892602.0728015,"close":939143599.820906},{"time":1788802320,"open":939143599.820906,"high":940471806.007013,"low":938752236.0592663,"close":939065337.6634344},{"time":1788802380,"open":939065337.6634344,"high":940543037.6820873,"low":938686004.6038904,"close":939051672.6794535},{"time":1788802440,"open":939051672.6794535,"high":940222495.1442527,"low":938443792.0255076,"close":938779104.6472824},{"time":1788802500,"open":935327202.1840714,"high":936658830.6832259,"low":935086958.9930093,"close":935283028.8953784},{"time":1788802560,"open":935283028.8953784,"high":937143790.677897,"low":934838717.7625531,"close":935304014.7217165},{"time":1788802620,"open":935304014.7217165,"high":937072820.9225793,"low":935304014.7217165,"close":935620928.6181235},{"time":1788802680,"open":935620928.6181235,"high":937474982.8693796,"low":935398372.3762612,"close":935747892.6431916},{"time":1788802740,"open":935747892.6431916,"high":937498639.4544855,"low":935462504.9989125,"close":935894815.69354},{"time":1788802800,"open":935894758.1883352,"high":937605036.4771708,"low":935469100.1323724,"close":935847022.8876458},{"time":1788802860,"open":935847022.8876458,"high":937676006.2281278,"low":935706508.8253338,"close":935974698.0089049},{"time":1788802920,"open":935974698.0089049,"high":937806117.4382159,"low":935698822.3392493,"close":936166688.095663},{"time":1788802980,"open":936166688.095663,"high":937699662.8117802,"low":935738196.9568613,"close":936142936.2423191},{"time":1788803040,"open":936142936.2423191,"high":937486753.558909,"low":935812609.9605489,"close":935947701.0228175},{"time":1788803100,"open":941958304.7537119,"high":943721517.5431885,"low":941789371.3854986,"close":942102288.094403},{"time":1788803160,"open":942102288.094403,"high":943650092.0284644,"low":941881381.1869428,"close":942203425.8422899},{"time":1788803220,"open":942203425.8422899,"high":943852464.3201824,"low":941898134.6448532,"close":942210054.7115445},{"time":1788803280,"open":942210054.7115445,"high":943483432.4941084,"low":941761939.0579401,"close":942076448.9665356},{"time":1788803340,"open":942076448.9665356,"high":943816751.5628204,"low":941756965.9904891,"close":942059863.6243254},{"time":1788803400,"open":942059837.4705484,"high":944114331.6633558,"low":942059837.4705484,"close":942478603.8492558},{"time":1788803460,"open":942478603.8492558,"high":944411937.9664435,"low":942134507.8335817,"close":942651229.7390307},{"time":1788803520,"open":942651229.7390307,"high":944340512.4537026,"low":942260839.6077256,"close":942713716.2616401},{"time":1788803580,"open":942713716.2616401,"high":944102427.4112324,"low":942261161.2619175,"close":942497211.2317151},{"time":1788803640,"open":942497211.2317151,"high":944185757.1760969,"low":942075714.3914913,"close":942599633.3445845},{"time":1788803700,"open":942791198.7194705,"high":944020444.7572993,"low":942172213.2442521,"close":942433386.0895764},{"time":1788803760,"open":942433386.0895764,"high":944068071.443041,"low":942357946.7020383,"close":942582622.1654358},{"time":1788803820,"open":942582622.1654358,"high":943949004.7286868,"low":942280963.0267928,"close":942453906.5437171},{"time":1788803880,"open":942453906.5437171,"high":944282391.5288786,"low":942166725.9469767,"close":942409127.7954302},{"time":1788803940,"open":942409127.7954302,"high":944139511.4716535,"low":942409127.7954302,"close":942598073.8574756},{"time":1788804000,"open":942598040.2627939,"high":944615744.6624765,"low":942401267.6989088,"close":942928894.4227132},{"time":1788804060,"open":942928894.4227132,"high":944329984.5582111,"low":942580249.4066815,"close":942844933.5604535},{"time":1788804120,"open":942844933.5604535,"high":944079944.4669788,"low":942220708.798764,"close":942654504.1465598},{"time":1788804180,"open":942654504.1465598,"high":943901344.4018129,"low":942167575.207445,"close":942442187.4477365},{"time":1788804240,"open":942442187.4477365,"high":943937064.4148461,"low":929861286.1822125,"close":942080210.8206617},{"time":1788804300,"open":941544022.6514736,"high":943387919.5168052,"low":941544022.6514736,"close":941890740.8033488},{"time":1788804360,"open":941890740.8033488,"high":943697316.7683086,"low":941522610.5951947,"close":941989238.1198907},{"time":1788804420,"open":941989238.1198907,"high":944054313.5969664,"low":941694256.3549665,"close":942099677.0751915},{"time":1788804480,"open":942099677.0751915,"high":943554518.0368456,"low":941360789.9962512,"close":941848810.6754067},{"time":1788804540,"open":941848810.6754067,"high":943590217.7197113,"low":941421071.0244225,"close":941770789.0031712},{"time":1788804600,"open":941770770.3105688,"high":943590198.9909962,"low":941521991.9679431,"close":941939264.8755122},{"time":1788804660,"open":941939264.8755122,"high":943661598.3553107,"low":941632023.9917262,"close":942046534.7709725},{"time":1788804720,"open":942046534.7709725,"high":943780597.2958347,"low":941945168.2666571,"close":942308059.7048635},{"time":1788804780,"open":942308059.7048635,"high":943780597.2958347,"low":941503002.3492507,"close":942068150.4904926},{"time":1788804840,"open":942068150.4904926,"high":943399800.686158,"low":941637622.371001,"close":941977032.9063741},{"time":1788804900,"open":941496450.2022389,"high":943073111.8047535,"low":941292816.2512784,"close":941400613.2869645},{"time":1788804960,"open":941400613.2869645,"high":943037430.3360444,"low":941315346.5532097,"close":941588902.8005635},{"time":1788805020,"open":941588902.8005635,"high":943013642.6902384,"low":941133232.8747679,"close":941577326.348312},{"time":1788805080,"open":941577326.348312,"high":942954173.5757232,"low":941164327.8009981,"close":941519286.6393125},{"time":1788805140,"open":941519286.6393125,"high":943299094.4399112,"low":941174765.2729346,"close":941700548.1431041},{"time":1788805200,"open":941700534.751409,"high":943084992.2162735,"low":941396983.5275811,"close":941783220.9491042},{"time":1788805260,"open":941783220.9491042,"high":943084992.2162735,"low":941416847.0559261,"close":941659066.3874551},{"time":1788805320,"open":941659066.3874551,"high":943084992.2162735,"low":941056381.3360279,"close":941560483.1699622},{"time":1788805380,"open":941560483.1699622,"high":942656814.5978532,"low":940652772.6697477,"close":941270950.3191558},{"time":1788805440,"open":941270950.3191558,"high":942466513.4341108,"low":940737001.5596303,"close":941163613.2447366},{"time":1788805500,"open":941384539.302065,"high":943199299.760709,"low":941082520.2888122,"close":941523995.8822758},{"time":1788805560,"open":941523995.8822758,"high":943008953.9262152,"low":941146748.3874543,"close":941461576.6768476},{"time":1788805620,"open":941461576.6768476,"high":942866194.5503448,"low":940864679.9872594,"close":941313865.4644295},{"time":1788805680,"open":941313865.4644295,"high":942663952.1011952,"low":940921507.2991656,"close":941280574.6726764},{"time":1788805740,"open":941280574.6726764,"high":942675848.7158511,"low":940987759.2405115,"close":941297154.3587695},{"time":1788805800,"open":941297156.0698142,"high":942699643.6587569,"low":940836210.8741001,"close":941332014.5481735},{"time":1788805860,"open":941332014.5481735,"high":942580677.511982,"low":940877862.0232223,"close":941170166.3100698},{"time":1788805920,"open":941170166.3100698,"high":942580677.511982,"low":940639434.6936618,"close":941026649.605585},{"time":1788805980,"open":941026649.605585,"high":942271365.5303673,"low":940526212.672372,"close":940921808.1246295},{"time":1788806040,"open":940921808.1246295,"high":942485504.594562,"low":940404853.2995722,"close":940570739.6308392},{"time":1788806100,"open":938036345.3952838,"high":940301887.738582,"low":938036345.3952838,"close":938510383.418291},{"time":1788806160,"open":938510383.418291,"high":940337481.4153287,"low":938296730.520649,"close":938670200.6967589},{"time":1788806220,"open":938670200.6967589,"high":940017138.3246074,"low":938126032.8270774,"close":938488082.705504},{"time":1788806280,"open":938488082.705504,"high":939767982.5873797,"low":938057736.8004425,"close":938372759.2378196},{"time":1788806340,"open":938372759.2378196,"high":939827305.3819577,"low":937992362.6478016,"close":938404345.4505271},{"time":1788806400,"open":938404305.4396756,"high":939767942.5183867,"low":938113369.4582148,"close":938446377.884463},{"time":1788806460,"open":938446377.884463,"high":939791671.6352062,"low":938092906.9291902,"close":938500092.661734},{"time":1788806520,"open":938500092.661734,"high":940456086.9061514,"low":938190497.580615,"close":938668271.3344555},{"time":1788806580,"open":938668271.3344555,"high":940301847.6468248,"low":938206480.4725693,"close":938723776.7357984},{"time":1788806640,"open":938723776.7357984,"high":940491680.5813806,"low":938349531.8016763,"close":938861925.8553731},{"time":1788806700,"open":937555502.8566879,"high":939005269.0510565,"low":937269384.8257844,"close":937692034.4955001},{"time":1788806760,"open":937692034.4955001,"high":938957876.8553792,"low":937209437.8097124,"close":937630034.199564},{"time":1788806820,"open":937630034.199564,"high":939017117.0999758,"low":937128121.6513228,"close":937643488.7680802},{"time":1788806880,"open":937643488.7680802,"high":939313318.3229586,"low":937149146.9320805,"close":937694573.5817113},{"time":1788806940,"open":937694573.5817113,"high":939893872.7200048,"low":937293666.0944393,"close":938089215.5044676},{"time":1788807000,"open":938089221.871498,"high":939882031.050284,"low":937880700.0959355,"close":938354769.1175305},{"time":1788807060,"open":938354769.1175305,"high":939834638.8542851,"low":937703724.6484853,"close":938093558.2183406},{"time":1788807120,"open":938093558.2183406,"high":940629156.0937878,"low":938022350.7896296,"close":938427337.6414624},{"time":1788807180,"open":938427337.6414624,"high":939929423.2462829,"low":937925617.9879944,"close":938448307.6294221},{"time":1788807240,"open":938448307.6294221,"high":939763550.5602868,"low":938166840.7855982,"close":938441438.648646},{"time":1788807300,"open":939324450.6532497,"high":940647806.5857118,"low":939005126.099748,"close":939429163.248498},{"time":1788807360,"open":939429163.248498,"high":940564792.2050405,"low":938375919.4962878,"close":939231083.5656939},{"time":1788807420,"open":939231083.5656939,"high":940292030.6685485,"low":938273316.7234157,"close":938700425.9304771},{"time":1788807480,"open":938700425.9304771,"high":940647806.5857118,"low":938516567.8233007,"close":939117898.7119653},{"time":1788807540,"open":939117898.7119653,"high":940434341.0354137,"low":938615735.1614872,"close":938959017.3550289},{"time":1788807600,"open":938958987.2005047,"high":940422451.6366519,"low":938636025.4702717,"close":939089978.0207965},{"time":1788807660,"open":939089978.0207965,"high":940185267.6994934,"low":938503034.5973483,"close":938990092.8800441},{"time":1788807720,"open":938990092.8800441,"high":940339437.2586464,"low":938460965.0278374,"close":938811655.0634774},{"time":1788807780,"open":938811655.0634774,"high":940066675.7309141,"low":937495483.2601472,"close":938535923.5893378},{"time":1788807840,"open":938535923.5893378,"high":940434310.8335098,"low":938305303.7528335,"close":938739958.791092},{"time":1788807900,"open":946291408.4629881,"high":947915708.1145443,"low":946009924.305355,"close":946413387.4935828},{"time":1788807960,"open":946413387.4935828,"high":947867889.7342023,"low":946100129.5859394,"close":946452025.7199779},{"time":1788808020,"open":946452025.7199779,"high":947760298.3784328,"low":945998851.9926938,"close":946447293.7217202},{"time":1788808080,"open":946447293.7217202,"high":947748343.7833472,"low":945922298.6779103,"close":946276195.0333731},{"time":1788808140,"open":946276195.0333731,"high":947688570.8079197,"low":945722535.492889,"close":946156938.502917},{"time":1788808200,"open":946156965.2066424,"high":947832052.6999477,"low":945797725.4405519,"close":946243183.6866187},{"time":1788808260,"open":946243183.6866187,"high":947509278.6235294,"low":945869179.6879908,"close":946193022.0464534},{"time":1788808320,"open":946193022.0464534,"high":947485369.4326837,"low":945951688.819621,"close":946191999.2572118},{"time":1788808380,"open":946191999.2572118,"high":947557097.005221,"low":945887968.1576343,"close":946196370.2027099},{"time":1788808440,"open":946196370.2027099,"high":947521233.2189523,"low":945971802.1058834,"close":946250157.7684908},{"time":1788808500,"open":948002170.7782818,"high":949287576.3961161,"low":947726248.8859617,"close":948049081.6067066},{"time":1788808560,"open":948049081.6067066,"high":949622924.8290036,"low":947817208.5880289,"close":948123036.9018224},{"time":1788808620,"open":948123036.9018224,"high":949551064.4505277,"low":947724514.2562315,"close":948085790.2098552},{"time":1788808680,"open":948085790.2098552,"high":949551064.4505277,"low":947871718.4599771,"close":948205042.9935327},{"time":1788808740,"open":948205042.9935327,"high":949563041.1802737,"low":947836591.2922528,"close":948144536.796455},{"time":1788808800,"open":948144246.7118833,"high":949586704.1138743,"low":947805481.7721004,"close":948129437.8756444},{"time":1788808860,"open":948129437.8756444,"high":949898098.9919987,"low":947865664.2952508,"close":948250817.0991393},{"time":1788808920,"open":948250817.0991393,"high":950173563.6918778,"low":948172223.019024,"close":948617883.7742103},{"time":1788808980,"open":948617883.7742103,"high":950125656.7875509,"low":948385307.060409,"close":948793994.455208},{"time":1788809040,"open":948793994.455208,"high":950484958.5700021,"low":948420380.192168,"close":948806513.3039066},{"time":1788809100,"open":942615546.1151557,"high":944116459.4272068,"low":942169332.8934591,"close":942628426.7424707},{"time":1788809160,"open":942628426.7424707,"high":943842792.1358558,"low":942180526.3952292,"close":942453586.6458972},{"time":1788809220,"open":942453586.6458972,"high":944116459.4272068,"low":942218643.1650517,"close":942561458.4997492},{"time":1788809280,"open":942561458.4997492,"high":944021270.8041282,"low":942214188.9080837,"close":942584178.0004847},{"time":1788809340,"open":942584178.0004847,"high":944021270.8041282,"low":942154084.1271664,"close":942559803.117986},{"time":1788809400,"open":942559465.862879,"high":944306498.793155,"low":942361838.044164,"close":942692814.2375818},{"time":1788809460,"open":942692814.2375818,"high":944449281.676684,"low":942382002.595268,"close":942753058.9678782},{"time":1788809520,"open":942753058.9678782,"high":945924704.8064845,"low":942534790.0571606,"close":943659304.5842751},{"time":1788809580,"open":943659304.5842751,"high":945317877.5514859,"low":943266663.0460467,"close":943654467.5843226},{"time":1788809640,"open":943654467.5843226,"high":946371817.6243703,"low":943332722.5808129,"close":943866638.4165977},{"time":1788809700,"open":942926310.1539418,"high":945362701.2218332,"low":942675399.6527327,"close":943403782.80427},{"time":1788809760,"open":943403782.80427,"high":945231947.3055812,"low":943061416.0103904,"close":943582820.6762825},{"time":1788809820,"open":943582820.6762825,"high":944994212.9123957,"low":942968179.4698223,"close":943443040.7310536},{"time":1788809880,"open":943443040.7310536,"high":944697044.9209138,"low":942976233.3716935,"close":943330203.2315992},{"time":1788809940,"open":943330203.2315992,"high":944839685.556825,"low":942945920.5767571,"close":943271034.8663397},{"time":1788810000,"open":943270742.7427374,"high":944399584.4562361,"low":942864185.4989735,"close":943107912.5659539},{"time":1788810060,"open":943107912.5659539,"high":944518451.6160166,"low":942546193.1586816,"close":943008774.9358306},{"time":1788810120,"open":943008774.9358306,"high":944399584.4562361,"low":942642483.7754894,"close":942921378.1836531},{"time":1788810180,"open":942921378.1836531,"high":944280717.2964556,"low":942724569.954157,"close":943007336.1270947},{"time":1788810240,"open":943007336.1270947,"high":944280717.2964556,"low":942747948.9188099,"close":942963570.0765395},{"time":1788810300,"open":939722189.784323,"high":941224343.0880234,"low":939451943.5380859,"close":939757877.1075573},{"time":1788810360,"open":939757877.1075573,"high":941449414.3541163,"low":939336247.0980759,"close":939825129.0906173},{"time":1788810420,"open":939825129.0906173,"high":941034809.390261,"low":939451345.9546599,"close":939702518.788621},{"time":1788810480,"open":939702518.788621,"high":941034809.390261,"low":939450644.7737695,"close":939694882.6462613},{"time":1788810540,"open":939694882.6462613,"high":941461260.2102264,"low":939362487.0637426,"close":939785699.0609096},{"time":1788810600,"open":939785349.4195387,"high":941579368.4625033,"low":939661652.2183731,"close":940017192.5995585},{"time":1788810660,"open":940017192.5995585,"high":941508293.3522855,"low":939697783.2734053,"close":940033953.8258144},{"time":1788810720,"open":940033953.8258144,"high":941603060.1659092,"low":939758253.500349,"close":940075409.5445908},{"time":1788810780,"open":940075409.5445908,"high":941626751.8693151,"low":939775765.2822418,"close":940087577.0275865},{"time":1788810840,"open":940087577.0275865,"high":941603060.1659092,"low":939633824.5476482,"close":939988183.9559845},{"time":1788810900,"open":939612632.909324,"high":940836107.0062393,"low":939126303.9264683,"close":939648943.5112482},{"time":1788810960,"open":939648943.5112482,"high":940883471.4820813,"low":939166316.6833891,"close":939410958.0318397},{"time":1788811020,"open":939410958.0318397,"high":940918994.8389628,"low":939231610.4070567,"close":939517856.9253414},{"time":1788811080,"open":939517856.9253414,"high":940717695.8166343,"low":939087452.8991387,"close":939364101.4353685},{"time":1788811140,"open":939364101.4353685,"high":941143976.0992122,"low":939090172.120593,"close":939473511.1294165},{"time":1788811200,"open":939473170.8617673,"high":941333093.0612861,"low":939288929.2669313,"close":939640094.9631091},{"time":1788811260,"open":939640094.9631091,"high":941013382.9651484,"low":939206539.6627169,"close":939618166.5959975},{"time":1788811320,"open":939618166.5959975,"high":940823925.1304002,"low":939132667.147655,"close":939457550.2832861},{"time":1788811380,"open":939457550.2832861,"high":940847607.3597437,"low":938961121.4290216,"close":939347099.3900247},{"time":1788811440,"open":939347099.3900247,"high":940658149.5249954,"low":938862078.784883,"close":939224393.3828951},{"time":1788811500,"open":939486226.5682126,"high":940529516.6892958,"low":938499689.3200203,"close":939038449.7728486},{"time":1788811560,"open":939038449.7728486,"high":940209717.465668,"low":938348709.5683769,"close":938684957.7318426},{"time":1788811620,"open":938684957.7318426,"high":939688563.1753117,"low":938059007.1996084,"close":938355707.7237071},{"time":1788811680,"open":938355707.7237071,"high":940209717.465668,"low":937872822.1924121,"close":938385617.4919686},{"time":1788811740,"open":938385617.4919686,"high":940020206.8146293,"low":938228857.3856862,"close":938599048.705312},{"time":1788811800,"open":938598720.3734709,"high":939854056.2239995,"low":938018401.2965223,"close":938309556.8442819},{"time":1788811860,"open":938309556.8442819,"high":939806678.577813,"low":938249930.4131665,"close":938487723.4652168},{"time":1788811920,"open":938487723.4652168,"high":939640856.8161604,"low":937802850.2846324,"close":938257973.7257013},{"time":1788811980,"open":938257973.7257013,"high":939771145.3431733,"low":938001452.1656673,"close":938254357.8435344},{"time":1788812040,"open":938254357.8435344,"high":939842211.8124529,"low":937886288.1878364,"close":938127798.8501916},{"time":1788812100,"open":936041129.8620794,"high":937598094.6117319,"low":935835891.8279917,"close":936187508.873044},{"time":1788812160,"open":936187508.873044,"high":937645366.876258,"low":935829357.908726,"close":936117776.2828352},{"time":1788812220,"open":936117776.2828352,"high":937645366.876258,"low":936037231.1257664,"close":936233502.502054},{"time":1788812280,"open":936233502.502054,"high":937787183.6698364,"low":936083996.2762843,"close":936284264.0054244},{"time":1788812340,"open":936284264.0054244,"high":937881728.1988888,"low":936284264.0054244,"close":936502776.0224333},{"time":1788812400,"open":936502479.2429776,"high":937739614.2338041,"low":935962992.0520494,"close":936267005.1078664},{"time":1788812460,"open":936267005.1078664,"high":937645069.7347132,"low":935845510.2238235,"close":936120776.0266649},{"time":1788812520,"open":936120776.0266649,"high":937266891.7383493,"low":935491770.8028845,"close":935872997.9509565},{"time":1788812580,"open":935872997.9509565,"high":937042348.5530082,"low":935373831.1670814,"close":935590396.7899599},{"time":1788812640,"open":935590396.7899599,"high":937408708.4869857,"low":935400189.0451623,"close":935784011.0922931},{"time":1788812700,"open":931375300.1101494,"high":932874719.3061602,"low":931188738.5975785,"close":931497949.9344584},{"time":1788812760,"open":931497949.9344584,"high":932757095.4605788,"low":931220091.8241785,"close":931249463.7672292},{"time":1788812820,"open":931249463.7672292,"high":932933531.2289509,"low":931241290.0946213,"close":931407519.5790012},{"time":1788812880,"open":931407519.5790012,"high":932874719.3061602,"low":931354924.1537788,"close":931524115.6133918},{"time":1788812940,"open":931524115.6133918,"high":932839432.1524857,"low":931367927.4031242,"close":931521625.4395896},{"time":1788813000,"open":933128269.3091843,"high":934719350.3623377,"low":932987185.1582376,"close":933159523.0745808},{"time":1788813060,"open":933159523.0745808,"high":934613306.3165385,"low":933016665.9607635,"close":933236364.3068057},{"time":1788813120,"open":933236364.3068057,"high":934943221.1256919,"low":932958450.4722874,"close":933229856.3523684},{"time":1788813180,"open":933229856.3523684,"high":934707567.6905823,"low":933213075.7321662,"close":933363564.0230801},{"time":1788813240,"open":933363564.0230801,"high":934707567.6905823,"low":933066046.8680671,"close":933430782.6324847},{"time":1788813300,"open":933472929.1598905,"high":934773338.2752837,"low":933119582.4333568,"close":933380338.4191142},{"time":1788813360,"open":933380338.4191142,"high":934773338.2752837,"low":932988838.3277768,"close":933348846.7428216},{"time":1788813420,"open":933348846.7428216,"high":934631939.830044,"low":932976858.264764,"close":933236837.7061582},{"time":1788813480,"open":933236837.7061582,"high":934525890.9961144,"low":933051868.7901939,"close":933201681.1171141},{"time":1788813540,"open":933201681.1171141,"high":933424279.27566,"low":932891978.741025,"close":933165964.1445493},{"time":1788813600,"open":933166305.8777643,"high":933421086.1410469,"low":933013287.0419488,"close":933234917.4070997},{"time":1788813660,"open":933234917.4070997,"high":934820813.4294729,"low":932945067.7828599,"close":933254693.7345808},{"time":1788813720,"open":933254693.7345808,"high":934679414.9324521,"low":932849592.6330473,"close":933253671.4739156},{"time":1788813780,"open":933253671.4739156,"high":934596932.4758565,"low":932821291.0553443,"close":933143529.8975106},{"time":1788813840,"open":933143529.8975106,"high":934361268.314155,"low":932487630.3329642,"close":932820684.7317207},{"time":1788813900,"open":932939737.4147583,"high":934515871.7523615,"low":932400515.9599864,"close":932939076.3066759},{"time":1788813960,"open":932939076.3066759,"high":934680857.7194549,"low":932478587.1873738,"close":933043115.2485934},{"time":1788814020,"open":933043115.2485934,"high":934409809.3449444,"low":932805579.7576473,"close":933100286.8024043},{"time":1788814080,"open":933100286.8024043,"high":935010829.6536415,"low":932749103.4208789,"close":933229245.759519},{"time":1788814140,"open":933229245.759519,"high":934999044.9417063,"low":932919520.6964314,"close":933363179.2230101},{"time":1788814200,"open":933363235.1928583,"high":934928392.733799,"low":933245608.851776,"close":933552695.825284},{"time":1788814260,"open":933552695.825284,"high":935223010.5498469,"low":933290326.8111762,"close":933764677.2482455},{"time":1788814320,"open":933764677.2482455,"high":935105163.4234277,"low":933424385.5807419,"close":933787344.0952672},{"time":1788814380,"open":933787344.0952672,"high":935093378.7107857,"low":933193824.2110766,"close":933685796.6867403},{"time":1788814440,"open":933685796.6867403,"high":934657344.3430349,"low":932908595.3879105,"close":933242169.7883797},{"time":1788814500,"open":933642373.7265522,"high":935364689.0769312,"low":933414007.4815016,"close":933804089.4770693},{"time":1788814560,"open":933804089.4770693,"high":935258581.1802161,"low":933804089.4770693,"close":934057886.4597551},{"time":1788814620,"open":934057886.4597551,"high":935376478.8432329,"low":933661116.552216,"close":933973087.0132463},{"time":1788814680,"open":933973087.0132463,"high":935117103.9845958,"low":933619172.4879458,"close":933906810.4614005},{"time":1788814740,"open":933906810.4614005,"high":935282160.7128195,"low":933619981.0189884,"close":933928354.3643236},{"time":1788814800,"open":933928314.8544676,"high":935576865.2907636,"low":933674558.0038143,"close":934018301.6810974},{"time":1788814860,"open":934018301.6810974,"high":935494336.9301431,"low":933956367.8525305,"close":934206073.4466414},{"time":1788814920,"open":934206073.4466414,"high":935671183.417187,"low":933749440.568797,"close":934144462.7670363},{"time":1788814980,"open":934144462.7670363,"high":935388229.0379169,"low":933765063.408301,"close":934016150.4000745},{"time":1788815040,"open":934016150.4000745,"high":935400018.8037198,"low":933718516.1390481,"close":934038826.7672001},{"time":1788815100,"open":938913098.04164,"high":940151029.2475119,"low":938513418.0154022,"close":938835035.9525727},{"time":1788815160,"open":938835035.9525727,"high":939996962.4701642,"low":938446072.799553,"close":938749291.0417778},{"time":1788815220,"open":938749291.0417778,"high":939914003.4362077,"low":938346384.9844501,"close":938672014.6188068},{"time":1788815280,"open":938672014.6188068,"high":939724382.7871643,"low":938353568.9507837,"close":938483496.1203024},{"time":1788815340,"open":938483496.1203024,"high":939807341.8211209,"low":938229291.3272842,"close":938519614.8138112},{"time":1788815400,"open":938519919.4725769,"high":939724687.8370174,"low":938098571.7307013,"close":938473894.0227685},{"time":1788815460,"open":938473894.0227685,"high":940103929.2582121,"low":938339276.6739686,"close":938571936.99954},{"time":1788815520,"open":938571936.99954,"high":939902457.2532024,"low":938441294.0284488,"close":938628237.7983001},{"time":1788815580,"open":938628237.7983001,"high":939926159.8420271,"low":938167075.699271,"close":938419903.9229631},{"time":1788815640,"open":938419903.9229631,"high":940506873.2682313,"low":938419903.9229631,"close":938905192.6755903},{"time":1788815700,"open":938821426.5638927,"high":940470365.2080368,"low":938078152.7784258,"close":938952553.2334274},{"time":1788815760,"open":938952553.2334274,"high":939842302.6429116,"low":938400561.5402371,"close":938639531.8506026},{"time":1788815820,"open":938639531.8506026,"high":939996355.7249235,"low":938420304.1942757,"close":938732588.5479928},{"time":1788815880,"open":938732588.5479928,"high":939783051.4575224,"low":938314433.0296012,"close":938635693.8042959},{"time":1788815940,"open":938635693.8042959,"high":940375563.3114141,"low":938339821.6406015,"close":938764835.3508626},{"time":1788816000,"open":938764814.0324903,"high":940102986.509863,"low":938662641.4459567,"close":938925304.3853283},{"time":1788816060,"open":938925304.3853283,"high":940482194.0877422,"low":938698317.7425522,"close":939019323.4324069},{"time":1788816120,"open":939019323.4324069,"high":940233339.114759,"low":938817948.3986279,"close":938960758.0376923},{"time":1788816180,"open":938960758.0376923,"high":940114836.7466718,"low":938786099.1988329,"close":938978318.8362086},{"time":1788816240,"open":938978318.8362086,"high":940114836.7466718,"low":938840750.8800179,"close":939002578.7870686},{"time":1788816300,"open":938898633.0673114,"high":940271444.2524116,"low":938563396.0745913,"close":938867715.8482443},{"time":1788816360,"open":938867715.8482443,"high":940010767.9021683,"low":938355406.5845858,"close":938740934.5325353},{"time":1788816420,"open":938740934.5325353,"high":939880429.7270467,"low":938384443.9586985,"close":938649628.3395896},{"time":1788816480,"open":938649628.3395896,"high":939880429.7270467,"low":938331518.5107943,"close":938628534.6650834},{"time":1788816540,"open":938628534.6650834,"high":939856731.8770245,"low":938359831.8352938,"close":938577471.1739273},{"time":1788816600,"open":938577467.0719767,"high":939975217.0190758,"low":938399379.1337248,"close":938636883.5060952},{"time":1788816660,"open":938636883.5060952,"high":939892274.5443609,"low":938369453.2719663,"close":938613421.9868121},{"time":1788816720,"open":938613421.9868121,"high":939773785.2947682,"low":938142760.6676805,"close":938543031.8025745},{"time":1788816780,"open":938543031.8025745,"high":939714540.6699718,"low":938067729.3645723,"close":938375687.8198812},{"time":1788816840,"open":938375687.8198812,"high":939513108.9456642,"low":938038859.8083948,"close":938312911.7821327},{"time":1788816900,"open":938366785.3375053,"high":939863291.5424991,"low":937858492.8249141,"close":938208471.8689213},{"time":1788816960,"open":938208471.8689213,"high":939673697.8581897,"low":937952456.7053638,"close":938256093.4117955},{"time":1788817020,"open":938256093.4117955,"high":939756645.095075,"low":938136465.2645401,"close":938404723.4221691},{"time":1788817080,"open":938404723.4221691,"high":939697397.0687283,"low":937938291.398687,"close":938299448.3925179},{"time":1788817140,"open":938299448.3925179,"high":939531502.5949577,"low":938226282.3113457,"close":938459312.3546784},{"time":1788817200,"open":938459377.1380914,"high":939602665.0889099,"low":937685588.4422218,"close":938099703.3899579},{"time":1788817260,"open":938099703.3899579,"high":939448620.2097745,"low":937750372.9217936,"close":938031428.2230712},{"time":1788817320,"open":938031428.2230712,"high":939318274.5428139,"low":937998970.3413632,"close":938226249.8413377},{"time":1788817380,"open":938226249.8413377,"high":940017401.3019664,"low":937819286.906845,"close":938238823.2965182},{"time":1788817440,"open":938238823.2965182,"high":939709311.5436958,"low":937596208.5435487,"close":938101077.4186352},{"time":1788817500,"open":937616255.2412856,"high":939188127.7649704,"low":937209306.1306196,"close":937612375.4717625},{"time":1788817560,"open":937612375.4717625,"high":942729328.9024448,"low":937478456.501339,"close":937786015.3857161},{"time":1788817620,"open":937786015.3857161,"high":939389466.9600776,"low":937349240.6923472,"close":937864549.184828},{"time":1788817680,"open":937864549.184828,"high":939306562.5856217,"low":937439479.0684092,"close":937758275.8635764},{"time":1788817740,"open":937758275.8635764,"high":939176284.2829052,"low":937310945.5699394,"close":937669070.6595042},{"time":1788817800,"open":937669047.970283,"high":938951235.4034209,"low":937368058.3600698,"close":937695896.6002648},{"time":1788817860,"open":937695896.6002648,"high":938832800.5856354,"low":937194176.2506759,"close":937458683.7925301},{"time":1788817920,"open":937458683.7925301,"high":938820957.1038569,"low":937201787.713019,"close":937452511.4198558},{"time":1788817980,"open":937452511.4198558,"high":939401287.7110058,"low":937277605.9021944,"close":937730764.0115187},{"time":1788818040,"open":937730764.0115187,"high":939117044.1483207,"low":937334936.8067789,"close":937681185.0311074},{"time":1788818100,"open":933946166.0761586,"high":935470676.2567695,"low":933644007.9334127,"close":933961042.279926},{"time":1788818160,"open":933961042.279926,"high":934176385.53776,"low":933683705.097798,"close":933886451.0368787},{"time":1788818220,"open":933886451.0368787,"high":935317324.2758443,"low":933736226.6767852,"close":933923862.6417731},{"time":1788818280,"open":933923862.6417731,"high":935529657.7878947,"low":933609534.7342104,"close":933974459.712635},{"time":1788818340,"open":933974459.712635,"high":935317324.2758443,"low":932590490.128868,"close":933878694.9113241},{"time":1788818400,"open":933878693.8307197,"high":935010619.2320795,"low":933190441.2958776,"close":933519251.1894531},{"time":1788818460,"open":933519251.1894531,"high":934810082.0264862,"low":932632586.6737823,"close":933313302.2917876},{"time":1788818520,"open":933313302.2917876,"high":935163971.2128273,"low":932245786.5209584,"close":933255205.8819482},{"time":1788818580,"open":933255205.8819482,"high":935329119.4997866,"low":933181948.3815331,"close":933639340.3287942},{"time":1788818640,"open":933639340.3287942,"high":935517860.3991686,"low":933556685.2472546,"close":933896895.6401156},{"time":1788818700,"open":934462798.1465662,"high":936120155.5053899,"low":933680580.532463,"close":934322462.8086749},{"time":1788818760,"open":934322462.8086749,"high":935931300.2369074,"low":933694573.7875524,"close":934048455.6516924},{"time":1788818820,"open":934048455.6516924,"high":936427045.3166741,"low":934048455.6516924,"close":934594197.6879135},{"time":1788818880,"open":934594197.6879135,"high":936084745.1425494,"low":934282357.6739687,"close":934608278.1236087},{"time":1788818940,"open":934608278.1236087,"high":936131958.9596701,"low":934141566.725862,"close":934562126.7709318},{"time":1788819000,"open":932949424.9953185,"high":934481198.9878275,"low":932876638.1606768,"close":933097543.8652844},{"time":1788819060,"open":933097543.8652844,"high":934516548.2457361,"low":932360128.3129436,"close":933046890.4624505},{"time":1788819120,"open":933046890.4624505,"high":934163055.6666493,"low":932104297.0690265,"close":932490509.8266088},{"time":1788819180,"open":932490509.8266088,"high":934163055.6666493,"low":932206180.2282566,"close":932613433.673249},{"time":1788819240,"open":932613433.673249,"high":933892044.6893495,"low":932219952.6841753,"close":932494396.4101647},{"time":1788819300,"open":933565400.8580978,"high":934988247.626804,"low":933067832.1013772,"close":933443522.8359865},{"time":1788819360,"open":933443522.8359865,"high":934657942.2869239,"low":932188770.1823125,"close":932858104.3438984},{"time":1788819420,"open":932858104.3438984,"high":934728722.0026125,"low":932067000.6337526,"close":932584909.5741569},{"time":1788819480,"open":932584909.5741569,"high":934351230.1856067,"low":932137550.2191943,"close":932616033.5539416},{"time":1788819540,"open":932616033.5539416,"high":934138891.0385411,"low":932093481.4627705,"close":932477014.1275952},{"time":1788819600,"open":932477040.9356103,"high":933950171.9804046,"low":931697132.2146608,"close":932135121.2106731},{"time":1788819660,"open":932135121.2106731,"high":934268680.7101601,"low":932135121.2106731,"close":932639014.8846478},{"time":1788819720,"open":932639014.8846478,"high":934540002.9614333,"low":932590892.1365052,"close":933012066.7865887},{"time":1788819780,"open":933012066.7865887,"high":934988274.5070151,"low":932893751.6030716,"close":933351732.254073},{"time":1788819840,"open":933351732.254073,"high":935271393.3779088,"low":933303199.3204598,"close":933698072.2015926},{"time":1788819900,"open":923258113.1161499,"high":924662201.1801251,"low":922888864.5989884,"close":923298543.330346},{"time":1788819960,"open":923298543.330346,"high":924662201.1801251,"low":922893158.4985261,"close":923282843.4531571},{"time":1788820020,"open":923282843.4531571,"high":924965483.8498701,"low":923045704.5503845,"close":923465409.7197888},{"time":1788820080,"open":923465409.7197888,"high":924767183.6427292,"low":922599609.1482793,"close":923261452.6870681},{"time":1788820140,"open":923261452.6870681,"high":924685530.6162593,"low":922217573.9619659,"close":922873950.9264765},{"time":1788820200,"open":922874224.7233377,"high":923822615.5575212,"low":921724999.4916615,"close":921979247.0180484},{"time":1788820260,"open":921979247.0180484,"high":923321032.5318265,"low":921669613.32355,"close":922045304.249376},{"time":1788820320,"open":922045304.249376,"high":923612650.5700212,"low":921682091.8605998,"close":921968581.3553754},{"time":1788820380,"open":921968581.3553754,"high":924163775.5535116,"low":921871054.6789699,"close":922188464.5822865},{"time":1788820440,"open":922188464.5822865,"high":923321032.5318265,"low":921784649.0806234,"close":922004074.5332446},{"time":1788820500,"open":928328228.7717808,"high":930104257.6495398,"low":928011788.723324,"close":928265641.4269136},{"time":1788820560,"open":928265641.4269136,"high":929442814.801957,"low":927644820.1099434,"close":928026666.3679215},{"time":1788820620,"open":928026666.3679215,"high":929478048.9963845,"low":927442044.1322435,"close":927830016.5245961},{"time":1788820680,"open":927830016.5245961,"high":929243154.3668681,"low":927174797.8757353,"close":927522858.7714164},{"time":1788820740,"open":927522858.7714164,"high":928984770.2744001,"low":925394875.6515009,"close":926558409.7050546},{"time":1788820800,"open":926558351.2311425,"high":927798493.8431664,"low":924922287.2374947,"close":925619943.1467252},{"time":1788820860,"open":925619943.1467252,"high":927632569.908838,"low":925398506.4614824,"close":925755217.9906923},{"time":1788820920,"open":925755217.9906923,"high":927375683.5367199,"low":925222213.7566501,"close":925589030.6416135},{"time":1788820980,"open":925589030.6416135,"high":927588665.938272,"low":925238242.526313,"close":925653651.602147},{"time":1788821040,"open":925653651.602147,"high":927504875.5748007,"low":925182432.4084898,"close":925577049.2514311},{"time":1788821100,"open":920852037.446313,"high":922976529.5992525,"low":920590822.4074328,"close":921004187.9973772},{"time":1788821160,"open":921004187.9973772,"high":923319206.7470186,"low":920873538.7010633,"close":921384693.6521184},{"time":1788821220,"open":921384693.6521184,"high":923576271.7889508,"low":921384693.6521184,"close":922044833.9306067},{"time":1788821280,"open":922044833.9306067,"high":924298919.2347296,"low":921874482.4763241,"close":922156081.4685723},{"time":1788821340,"open":922156081.4685723,"high":923693119.5352836,"low":921774645.985105,"close":922155090.0108111},{"time":1788821400,"open":922155088.0974237,"high":923774911.0409682,"low":921923890.597518,"close":922280289.9605647},{"time":1788821460,"open":922280289.9605647,"high":923786595.8155771,"low":922111278.38186,"close":922440956.4698329},{"time":1788821520,"open":922440956.4698329,"high":923856704.4632314,"low":921914147.4460824,"close":922302785.7128646},{"time":1788821580,"open":922302785.7128646,"high":923681432.844096,"low":921930537.3405527,"close":922212582.9153717},{"time":1788821640,"open":922212582.9153717,"high":923564585.0980055,"low":921945679.7218623,"close":922214512.3297833},{"time":1788821700,"open":922214478.9853404,"high":923599606.0273076,"low":921870409.6280354,"close":922201887.296571},{"time":1788821760,"open":922201887.296571,"high":923576236.4789346,"low":921992955.1093619,"close":922181916.278132},{"time":1788821820,"open":922181916.278132,"high":923319171.4468305,"low":921332581.4685063,"close":921784455.2399626},{"time":1788821880,"open":921784455.2399626,"high":923564551.704748,"low":921340979.4485791,"close":921726043.2990794},{"time":1788821940,"open":921726043.2990794,"high":923693084.2208,"low":921726043.2990794,"close":922317029.1189377},{"time":1788822000,"open":922317033.6020555,"high":923786566.9045533,"low":921884908.5540062,"close":922219251.6730303},{"time":1788822060,"open":922219251.6730303,"high":923915099.4212301,"low":922169437.4356531,"close":922481253.8781022},{"time":1788822120,"open":922481253.8781022,"high":924020262.3894202,"low":922330749.7616987,"close":922688509.0999674},{"time":1788822180,"open":922688509.0999674,"high":924475968.5849106,"low":922574544.3304156,"close":923021426.6657985},{"time":1788822240,"open":923021426.6657985,"high":924055316.7121502,"low":922325392.4995253,"close":922807210.1403854},{"time":1788822300,"open":923126836.279436,"high":924585773.9344269,"low":922567337.4606252,"close":922940212.0284429},{"time":1788822360,"open":922940212.0284429,"high":925826131.2777908,"low":922921799.033451,"close":923666017.1418006},{"time":1788822420,"open":923666017.1418006,"high":926093631.8969748,"low":923457046.6402224,"close":924165675.5349766},{"time":1788822480,"open":924165675.5349766,"high":927333769.4746855,"low":924165675.5349766,"close":924868881.5832145},{"time":1788822540,"open":924868881.5832145,"high":926339097.1466919,"low":924327760.3030982,"close":924678415.6829022},{"time":1788822600,"open":924678399.8746414,"high":926339081.3100402,"low":924309968.8375576,"close":924686418.8295679},{"time":1788822660,"open":924686418.8295679,"high":926350770.1312555,"low":924129319.0770898,"close":924587401.9551084},{"time":1788822720,"open":924587401.9551084,"high":926222193.0978875,"low":924407015.5925224,"close":924738711.8806336},{"time":1788822780,"open":924738711.8806336,"high":925813084.3553531,"low":924386870.2023096,"close":924648214.4487896},{"time":1788822840,"open":924648214.4487896,"high":926116993.7069502,"low":924400669.1387589,"close":924614147.3498904},{"time":1788822900,"open":923427200.1224142,"high":924951464.8750664,"low":922819203.7397317,"close":923371937.7427517},{"time":1788822960,"open":923371937.7427517,"high":924788031.4507577,"low":922496748.6498772,"close":923030756.6383613},{"time":1788823020,"open":923030756.6383613,"high":924671293.2905372,"low":922669369.5758424,"close":923096218.9525901},{"time":1788823080,"open":923096218.9525901,"high":924589576.5783828,"low":922558764.3236107,"close":923105407.2576457},{"time":1788823140,"open":923105407.2576457,"high":924858074.34689,"low":922546968.012835,"close":923144002.4657514},{"time":1788823200,"open":923144231.0338591,"high":924414698.2207242,"low":922670820.386279,"close":923063385.3731886},{"time":1788823260,"open":923063385.3731886,"high":924017788.3777007,"low":922488536.1856977,"close":922755828.5131536},{"time":1788823320,"open":922755828.5131536,"high":924192895.6613876,"low":922400191.9024098,"close":922672566.7445374},{"time":1788823380,"open":922672566.7445374,"high":923854354.9129263,"low":921511211.444316,"close":922181205.4922105},{"time":1788823440,"open":922181205.4922105,"high":923387402.156428,"low":921369505.2371016,"close":921787750.7580804},{"time":1788823500,"open":921219054.7087736,"high":923132717.8563148,"low":921219054.7087736,"close":921656322.0623449},{"time":1788823560,"open":921656322.0623449,"high":921889056.5095578,"low":921565768.5947814,"close":921737799.2723742},{"time":1788823620,"open":921737799.2723742,"high":923062718.1557469,"low":921538228.7044619,"close":921712284.1953776},{"time":1788823680,"open":921712284.1953776,"high":922876052.2875657,"low":921401364.2750138,"close":921693459.9235344},{"time":1788823740,"open":921693459.9235344,"high":923062718.1557469,"low":921393413.45706,"close":921586491.5407051},{"time":1788823800,"open":921586764.2126842,"high":922922991.8219428,"low":921182565.418545,"close":921535598.8873973},{"time":1788823860,"open":921535598.8873973,"high":922689659.4176798,"low":921154624.9153785,"close":921419969.4765733},{"time":1788823920,"open":921419969.4765733,"high":922969658.3027954,"low":921196245.1329169,"close":921379066.3951919},{"time":1788823980,"open":921379066.3951919,"high":923167990.846419,"low":921224447.9650546,"close":921545285.5467879},{"time":1788824040,"open":921545285.5467879,"high":923016324.783648,"low":921280914.7372824,"close":921626368.4804333},{"time":1788824100,"open":920216512.3865889,"high":921604342.4069289,"low":919854227.8727107,"close":920233762.4295331},{"time":1788824160,"open":920233762.4295331,"high":921697532.5927225,"low":919938617.300333,"close":920319733.2948606},{"time":1788824220,"open":920319733.2948606,"high":921324771.8495477,"low":919866801.0588862,"close":920203353.2399689},{"time":1788824280,"open":920203353.2399689,"high":921755776.4588436,"low":920203353.2399689,"close":920449354.8001053},{"time":1788824340,"open":920449354.8001053,"high":921487854.6746867,"low":920212928.7728242,"close":920458635.6609018},{"time":1788824400,"open":920458947.0354246,"high":921895873.5981431,"low":920256719.4495645,"close":920536422.2072024},{"time":1788824460,"open":920536422.2072024,"high":922000712.5926261,"low":920355107.3875127,"close":920594823.7248213},{"time":1788824520,"open":920594823.7248213,"high":922210390.5815922,"low":920408319.9766265,"close":920709225.1761242},{"time":1788824580,"open":920709225.1761242,"high":922431717.3477231,"low":920654536.4460678,"close":920976151.7612287},{"time":1788824640,"open":920976151.7612287,"high":922722936.7768427,"low":920772650.3457241,"close":921172617.6691362},{"time":1788824700,"open":920752573.8090937,"high":922057673.2149011,"low":920735595.0358788,"close":921022096.4021189},{"time":1788824760,"open":921022096.4021189,"high":922337116.3859326,"low":920582992.5173125,"close":920810859.2641051},{"time":1788824820,"open":920810859.2641051,"high":922884359.2625359,"low":920793892.5638423,"close":921308696.3921379},{"time":1788824880,"open":921308696.3921379,"high":922954220.0552938,"low":921202381.3484757,"close":921542495.8249677},{"time":1788824940,"open":921542495.8249677,"high":923210376.2954061,"low":921382215.3603226,"close":921810795.3655674},{"time":1788825000,"open":921811082.6947281,"high":923094229.3699281,"low":921223904.4384887,"close":921711219.2465986},{"time":1788825060,"open":921711219.2465986,"high":922628490.6063712,"low":921229698.3290331,"close":921468155.7705476},{"time":1788825120,"open":921468155.7705476,"high":922907933.8645053,"low":921245519.396287,"close":921487119.4806805},{"time":1788825180,"open":921487119.4806805,"high":922791499.173616,"low":921216011.7227619,"close":921429755.240523},{"time":1788825240,"open":921429755.240523,"high":922675064.4827268,"low":921147194.7380881,"close":921372169.033703},{"time":1788825300,"open":914661094.9821401,"high":916243466.9396489,"low":914429490.4852856,"close":914648852.0361136},{"time":1788825360,"open":914648852.0361136,"high":915966059.085298,"low":914125304.6092908,"close":914418558.087708},{"time":1788825420,"open":914418558.087708,"high":915561505.9643693,"low":914111243.2919892,"close":914305574.4249039},{"time":1788825480,"open":914305574.4249039,"high":915653975.249153,"low":914088828.4156518,"close":914368202.965715},{"time":1788825540,"open":914368202.965715,"high":915700209.8915448,"low":913953147.5022335,"close":914392089.3539505},{"time":1788825600,"open":914392363.7472926,"high":915561780.7086333,"low":913855222.8680849,"close":914147871.7489082},{"time":1788825660,"open":914147871.7489082,"high":915457752.7320347,"low":913630631.6484125,"close":914042436.153163},{"time":1788825720,"open":914042436.153163,"high":915064758.1537732,"low":913518860.6304581,"close":913800488.3703493},{"time":1788825780,"open":913800488.3703493,"high":915215020.7866379,"low":912935954.5256913,"close":913308457.6869676},{"time":1788825840,"open":913308457.6869676,"high":914960730.1771746,"low":913205261.6177679,"close":913608208.004051},{"time":1788825900,"open":910632620.4551152,"high":912176594.8192798,"low":910297500.683739,"close":910677886.7605894},{"time":1788825960,"open":910677886.7605894,"high":911900090.3888956,"low":909958512.467666,"close":910218077.1313158},{"time":1788826020,"open":910218077.1313158,"high":912383973.1420678,"low":910029038.7805899,"close":910721604.7405839},{"time":1788826080,"open":910721604.7405839,"high":912130510.747549,"low":910375428.7692316,"close":910963501.7330465},{"time":1788826140,"open":910963501.7330465,"high":912095947.6937511,"low":910361750.807521,"close":910630662.446234},{"time":1788826200,"open":910630898.0823215,"high":912038578.6044285,"low":909910676.0667775,"close":910347589.2924613},{"time":1788826260,"open":910347589.2924613,"high":912027057.5835147,"low":910066202.664858,"close":910482441.6144866},{"time":1788826320,"open":910482441.6144866,"high":911439485.5169075,"low":909653319.198112,"close":910001468.5662701},{"time":1788826380,"open":910001468.5662701,"high":911658384.9142709,"low":909730079.8299581,"close":910247288.3972892},{"time":1788826440,"open":910247288.3972892,"high":911762074.1024958,"low":910247288.3972892,"close":910483321.9974269},{"time":1788826500,"open":922354547.7391511,"high":923544931.5705135,"low":921611993.7331716,"close":922247354.9551731},{"time":1788826560,"open":922247354.9551731,"high":923649972.6975719,"low":921865638.0579418,"close":922289503.554007},{"time":1788826620,"open":922289503.554007,"high":924128493.3875048,"low":922171141.6548623,"close":922593428.3612996},{"time":1788826680,"open":922593428.3612996,"high":924933808.6949528,"low":922581447.696824,"close":923153602.5763857},{"time":1788826740,"open":923153602.5763857,"high":924350246.8779615,"low":922297174.8666794,"close":922873563.0669032},{"time":1788826800,"open":922873865.8161063,"high":924012084.1467026,"low":921822326.0662732,"close":922465244.3376479},{"time":1788826860,"open":922465244.3376479,"high":924023755.3868712,"low":922052445.1277916,"close":922405241.4829404},{"time":1788826920,"open":922405241.4829404,"high":923521892.0596222,"low":921443098.4199138,"close":921965791.0102822},{"time":1788826980,"open":921965791.0102822,"high":923195097.3349018,"low":921296087.4527813,"close":921536309.6166207},{"time":1788827040,"open":921536309.6166207,"high":923650275.7014766,"low":921266558.5962398,"close":921623733.9288656},{"time":1788827100,"open":922762240.8389182,"high":924802971.7117678,"low":922762240.8389182,"close":923313709.0867547},{"time":1788827160,"open":923313709.0867547,"high":924966570.9233418,"low":923269837.945979,"close":923566247.5330639},{"time":1788827220,"open":923566247.5330639,"high":925095113.161007,"low":923376755.3061129,"close":923766762.3826504},{"time":1788827280,"open":923766762.3826504,"high":925036684.8711592,"low":923087601.793274,"close":923465235.1123685},{"time":1788827340,"open":923465235.1123685,"high":924802971.7117678,"low":922725397.8579489,"close":923288460.8558685},{"time":1788827400,"open":923288778.9218433,"high":924476091.7636149,"low":922721435.0983378,"close":922973049.4376085},{"time":1788827460,"open":922973049.4376085,"high":924569577.0595764,"low":922682238.9681041,"close":923165771.3963236},{"time":1788827520,"open":923165771.3963236,"high":925352516.4132543,"low":923112354.4814925,"close":923604549.9751925},{"time":1788827580,"open":923604549.9751925,"high":926088713.1189513,"low":923604549.9751925,"close":924229654.07238},{"time":1788827640,"open":924229654.07238,"high":926088713.1189513,"low":924229654.07238,"close":924708672.243629},{"time":1788827700,"open":924708229.3406528,"high":926415467.9341328,"low":924609332.8812317,"close":925034588.398659},{"time":1788827760,"open":925034588.398659,"high":926567381.467309,"low":924669909.9717933,"close":925055343.2530746},{"time":1788827820,"open":925055343.2530746,"high":926917951.1592541,"low":924514451.5559283,"close":925121832.1947485},{"time":1788827880,"open":925121832.1947485,"high":927104921.6616248,"low":925116912.6062059,"close":925520409.2325932},{"time":1788827940,"open":925520409.2325932,"high":927034807.7232358,"low":925011163.4209424,"close":925591656.3706572},{"time":1788828000,"open":925591953.3739898,"high":928642086.7889019,"low":925264739.1820424,"close":925770110.246351},{"time":1788828060,"open":925770110.246351,"high":927479160.2752646,"low":925470267.1193657,"close":926059131.1571307},{"time":1788828120,"open":926059131.1571307,"high":927222075.7520118,"low":925645077.6567769,"close":925993662.0064102},{"time":1788828180,"open":925993662.0064102,"high":927023419.5294982,"low":925104621.960067,"close":925598709.2317969},{"time":1788828240,"open":925598709.2317969,"high":926754649.3460975,"low":925031356.9744816,"close":925360450.6824461},{"time":1788828300,"open":929829693.3229322,"high":931301078.1844739,"low":929443299.0248845,"close":929817095.4326613},{"time":1788828360,"open":929817095.4326613,"high":931406757.0732268,"low":929606698.120717,"close":929970287.5352476},{"time":1788828420,"open":929970287.5352476,"high":931559404.356981,"low":929798075.7586372,"close":930135679.9494153},{"time":1788828480,"open":930135679.9494153,"high":931759020.0357366,"low":929881779.753187,"close":930323389.5388054},{"time":1788828540,"open":930323389.5388054,"high":932111282.9982463,"low":930129635.4395137,"close":930428975.4030944},{"time":1788828600,"open":930428956.9793895,"high":931794227.8812486,"low":930126575.5510433,"close":930547249.0903999},{"time":1788828660,"open":930547249.0903999,"high":932029069.8516049,"low":930199330.0924308,"close":930519781.6371052},{"time":1788828720,"open":930519781.6371052,"high":932040811.9501227,"low":930278398.6516776,"close":930663050.8668468},{"time":1788828780,"open":930663050.8668468,"high":932357848.6101037,"low":930343147.6125526,"close":930761636.448706},{"time":1788828840,"open":930761636.448706,"high":931852938.3738377,"low":930181225.3931596,"close":930605114.699344},{"time":1788828900,"open":930231189.3797821,"high":931994956.4070809,"low":929938217.4259917,"close":930333958.8644804},{"time":1788828960,"open":930333958.8644804,"high":931713259.2765361,"low":930055589.0370852,"close":930550613.7192496},{"time":1788829020,"open":930550613.7192496,"high":931936269.504884,"low":930055589.0370852,"close":930602764.1375347},{"time":1788829080,"open":930602764.1375347,"high":931795420.9396117,"low":930055589.0370852,"close":930613983.358446},{"time":1788829140,"open":930613983.358446,"high":931983219.0266415,"low":930055589.0370852,"close":930565236.1197683},{"time":1788829200,"open":930565260.1887665,"high":932065404.7975163,"low":929961658.3676382,"close":930382614.1741465},{"time":1788829260,"open":930382614.1741465,"high":932182778.6049458,"low":930336785.0766819,"close":930731936.9025311},{"time":1788829320,"open":930731936.9025311,"high":932065404.7975163,"low":930135552.8014807,"close":930523555.1429763},{"time":1788829380,"open":930523555.1429763,"high":932112354.3204881,"low":930441880.5180341,"close":930660144.3611596},{"time":1788829440,"open":930660144.3611596,"high":931983243.1323156,"low":930308391.5827818,"close":930600781.2891339},{"time":1788829500,"open":930824556.8142161,"high":932770880.8404409,"low":930497719.8974786,"close":931081293.2242618},{"time":1788829560,"open":931081293.2242618,"high":932301272.7142546,"low":930273632.4003868,"close":930839447.9926033},{"time":1788829620,"open":930839447.9926033,"high":932406934.5426465,"low":930258882.4151073,"close":930721572.1603695},{"time":1788829680,"open":930721572.1603695,"high":932571297.3868117,"low":930549862.8872436,"close":931044680.5261972},{"time":1788829740,"open":931044680.5261972,"high":932676959.2152036,"low":930662124.6416818,"close":931243775.307121},{"time":1788829800,"open":931243792.6595508,"high":932630015.780845,"low":930933869.5384655,"close":931252288.1322691},{"time":1788829860,"open":931252288.1322691,"high":932864819.8483133,"low":930727107.0465857,"close":931228992.2242103},{"time":1788829920,"open":931228992.2242103,"high":932982221.8820475,"low":930925690.4571261,"close":931431125.628703},{"time":1788829980,"open":931431125.628703,"high":931431125.628703,"low":930920074.6715716,"close":931027773.6517243},{"time":1788830040,"open":931027773.6517243,"high":932101706.6290413,"low":930551790.4389061,"close":930884236.3041226},{"time":1788830100,"open":932264027.0742747,"high":934106455.0504608,"low":931830467.454679,"close":932392021.6828744},{"time":1788830160,"open":932392021.6828744,"high":933730211.6861851,"low":931634817.6988158,"close":932418265.2134738},{"time":1788830220,"open":932418265.2134738,"high":933436271.5578448,"low":931579501.5253847,"close":931966781.508855},{"time":1788830280,"open":931966781.508855,"high":933530332.3989136,"low":931920547.291087,"close":932166169.3243452},{"time":1788830340,"open":932166169.3243452,"high":933906575.7631894,"low":931948552.9877808,"close":932255111.0047807},{"time":1788830400,"open":932255119.3028178,"high":934082948.1545004,"low":931959233.6920338,"close":932505695.0221207},{"time":1788830460,"open":932505695.0221207,"high":934153493.7859299,"low":931928377.1730587,"close":932434493.5039374},{"time":1788830520,"open":932434493.5039374,"high":934823677.2845114,"low":932293210.9367762,"close":932961098.7081194},{"time":1788830580,"open":932961098.7081194,"high":935411557.546425,"low":932663099.7459267,"close":933429960.8298713},{"time":1788830640,"open":933429960.8298713,"high":934741374.0478436,"low":932821031.4967246,"close":933381134.753782},{"time":1788830700,"open":933556708.6564406,"high":934940723.452482,"low":932914127.866974,"close":933399908.2163445},{"time":1788830760,"open":933399908.2163445,"high":935387596.4948978,"low":933064000.9798797,"close":933608393.1133196},{"time":1788830820,"open":933608393.1133196,"high":935023042.1708217,"low":933127888.8263232,"close":933685526.9354963},{"time":1788830880,"open":933685526.9354963,"high":934787845.8327081,"low":933129729.4726816,"close":933396657.9593041},{"time":1788830940,"open":933396657.9593041,"high":934787845.8327081,"low":933062179.4374651,"close":933331052.3239169},{"time":1788831000,"open":933331003.034455,"high":934611399.2220428,"low":932661585.824806,"close":933071930.7170943},{"time":1788831060,"open":933071930.7170943,"high":934658438.4871814,"low":932577915.4862105,"close":932899258.9464391},{"time":1788831120,"open":932899258.9464391,"high":934728997.3848892,"low":932899258.9464391,"close":933211055.4603761},{"time":1788831180,"open":933211055.4603761,"high":934552600.1406196,"low":932759347.2227082,"close":932979254.3275439},{"time":1788831240,"open":932979254.3275439,"high":934141006.570657,"low":931430956.907861,"close":932428015.4086701},{"time":1788831300,"open":931837329.4629195,"high":933502225.992109,"low":931694180.5921483,"close":931901222.7117383},{"time":1788831360,"open":931901222.7117383,"high":933819539.8884691,"low":931770761.9896985,"close":932180972.5532871},{"time":1788831420,"open":932180972.5532871,"high":933666759.123555,"low":931687771.2553875,"close":932050792.1494504},{"time":1788831480,"open":932050792.1494504,"high":933737273.3227462,"low":931877709.34788,"close":932237766.9679271},{"time":1788831540,"open":932237766.9679271,"high":933372949.9602585,"low":931641775.6057943,"close":931854298.6612593},{"time":1788831600,"open":931854272.0936998,"high":933455189.9127792,"low":931656537.9694941,"close":931896922.8757024},{"time":1788831660,"open":931896922.8757024,"high":933361170.9832048,"low":931590020.9685646,"close":931747018.0415533},{"time":1788831720,"open":931747018.0415533,"high":933478694.6451728,"low":931693902.6453941,"close":931856876.3346896},{"time":1788831780,"open":931856876.3346896,"high":933349418.6170081,"low":931823144.7525458,"close":931982373.7793138},{"time":1788831840,"open":931982373.7793138,"high":933184885.490253,"low":931684010.063885,"close":931916063.1030658},{"time":1788831900,"open":930201655.2656567,"high":932078142.2364179,"low":929924173.1195954,"close":930244539.9417993},{"time":1788831960,"open":930244539.9417993,"high":931737950.6067755,"low":929875768.8891374,"close":930240052.2811135},{"time":1788832020,"open":930240052.2811135,"high":931773142.8443247,"low":929783978.9146274,"close":930181478.7907699},{"time":1788832080,"open":930181478.7907699,"high":932042949.9988686,"low":929991404.0763111,"close":930405248.212165},{"time":1788832140,"open":930405248.212165,"high":932078142.2364179,"low":929990206.7531387,"close":930387453.664858},{"time":1788832200,"open":930387436.9304112,"high":932160240.6910325,"low":929847292.4487245,"close":930482506.2704589},{"time":1788832260,"open":930482506.2704589,"high":931761395.3393154,"low":929821673.8279386,"close":930222393.4077396},{"time":1788832320,"open":930222393.4077396,"high":932078125.4715614,"low":929930402.8494712,"close":930630766.9149725},{"time":1788832380,"open":930630766.9149725,"high":932125048.4541163,"low":929879973.0286852,"close":930666823.6679912},{"time":1788832440,"open":930666823.6679912,"high":932301009.6386974,"low":930464240.6918094,"close":930833981.103971},{"time":1788832500,"open":935519136.9844787,"high":937543250.3812486,"low":935313137.4447117,"close":935644233.6654032},{"time":1788832560,"open":935644233.6654032,"high":938066984.7049569,"low":935227768.2383877,"close":935659300.6184118},{"time":1788832620,"open":935659300.6184118,"high":937370822.7725835,"low":935580706.2948803,"close":935883655.8686665},{"time":1788832680,"open":935883655.8686665,"high":937854204.1570361,"low":935681943.0954076,"close":936192806.5478451},{"time":1788832740,"open":936192806.5478451,"high":937795255.2077127,"low":935838431.2117805,"close":936265454.0750102},{"time":1788832800,"open":936265488.5814506,"high":937783499.9802353,"low":935679389.7745868,"close":936228299.3362739},{"time":1788832860,"open":936228299.3362739,"high":937512334.8033533,"low":935634211.9314904,"close":935912898.9541892},{"time":1788832920,"open":935912898.9541892,"high":937028953.4010855,"low":935450971.4817834,"close":935680656.5503521},{"time":1788832980,"open":935680656.5503521,"high":937335487.948865,"low":935454959.3109686,"close":935723568.7700496},{"time":1788833040,"open":935723568.7700496,"high":936993584.0301878,"low":935292414.3604898,"close":935619091.6004753},{"time":1788833100,"open":940807576.4242383,"high":942142270.4323772,"low":940325115.5765327,"close":940621878.6225125},{"time":1788833160,"open":940621878.6225125,"high":941940732.5305344,"low":939970876.7950845,"close":940391738.5867584},{"time":1788833220,"open":940391738.5867584,"high":941857746.335658,"low":939924654.0360656,"close":940153142.5912386},{"time":1788833280,"open":940153142.5912386,"high":941596932.5803319,"low":939976074.3237398,"close":940207714.7918946},{"time":1788833340,"open":940207714.7918946,"high":941762904.9700848,"low":939978493.0002164,"close":940206018.1777816},{"time":1788833400,"open":940206046.7503185,"high":941478409.4845692,"low":939908177.7612892,"close":940098735.355965},{"time":1788833460,"open":940098735.355965,"high":941430988.8003415,"low":939291393.727714,"close":939707228.3355646},{"time":1788833520,"open":939707228.3355646,"high":941466554.3135122,"low":939015683.6965543,"close":939434129.1230325},{"time":1788833580,"open":939434129.1230325,"high":941786643.9320488,"low":939434129.1230325,"close":940148748.2224422},{"time":1788833640,"open":940148748.2224422,"high":941691802.5635935,"low":940102501.0230426,"close":940303747.0930855},{"time":1788833700,"open":939356912.9077089,"high":940850159.7846206,"low":938775191.7183,"close":939182299.7806902},{"time":1788833760,"open":939182299.7806902,"high":940613295.113594,"low":939111063.6760201,"close":939264774.4963359},{"time":1788833820,"open":939264774.4963359,"high":940613295.113594,"low":938805898.5653687,"close":939168560.8584888},{"time":1788833880,"open":939168560.8584888,"high":940660668.0477993,"low":938435914.6653576,"close":938801297.7852873},{"time":1788833940,"open":938801297.7852873,"high":940340900.7419136,"low":938454777.8123456,"close":938741860.9317253},{"time":1788834000,"open":938741842.4446086,"high":940779081.8560755,"low":938446709.2859515,"close":939025196.9394625},{"time":1788834060,"open":939025196.9394625,"high":940968573.5891651,"low":938616495.4242424,"close":939421511.482467},{"time":1788834120,"open":939421511.482467,"high":941181751.7888907,"low":938757126.4789103,"close":939617840.9795412},{"time":1788834180,"open":939617840.9795412,"high":942508193.9205172,"low":938556973.9088683,"close":940258201.3224367},{"time":1788834240,"open":940258201.3224367,"high":942662155.9536524,"low":939976649.045128,"close":940668429.4304914},{"time":1788834300,"open":934232171.6269745,"high":936024061.450548,"low":933520470.8565788,"close":934107225.3938786},{"time":1788834360,"open":934107225.3938786,"high":935247756.2939649,"low":933345393.0403166,"close":933671721.8395966},{"time":1788834420,"open":933671721.8395966,"high":934847841.5163311,"low":933063352.9154582,"close":933446406.9395936},{"time":1788834480,"open":933446406.9395936,"high":934542024.3334347,"low":931870758.1398685,"close":932480769.9192638},{"time":1788834540,"open":932480769.9192638,"high":933601048.3860611,"low":931691063.3769722,"close":932059503.9634781},{"time":1788834600,"open":932059542.7492046,"high":933118837.0428389,"low":931222706.6823146,"close":931770283.1068668},{"time":1788834660,"open":931770283.1068668,"high":933542276.2367777,"low":931405642.1526576,"close":931949091.2409054},{"time":1788834720,"open":931949091.2409054,"high":933389367.6389664,"low":931156030.7976328,"close":931632056.982936},{"time":1788834780,"open":931632056.982936,"high":932636586.8497422,"low":931181529.6629667,"close":931474090.8048816},{"time":1788834840,"open":931474090.8048816,"high":932907117.4458696,"low":931034407.0527792,"close":931307048.48144},{"time":1788834900,"open":934985087.9910777,"high":936497006.9357896,"low":934730491.9329054,"close":935093936.2195578},{"time":1788834960,"open":935093936.2195578,"high":936142747.3563368,"low":934443861.6769439,"close":934862154.3398311},{"time":1788835020,"open":934862154.3398311,"high":936308068.4934148,"low":934231785.1661022,"close":934579910.5768223},{"time":1788835080,"open":934579910.5768223,"high":936426155.019899,"low":934300600.7497536,"close":934665922.5708029},{"time":1788835140,"open":934665922.5708029,"high":936201790.619579,"low":934390250.3693277,"close":934815818.2678967},{"time":1788835200,"open":934815841.210888,"high":935965640.5378212,"low":934253044.1640736,"close":934496215.013892},{"time":1788835260,"open":934496215.013892,"high":935741276.1319946,"low":934221760.9572564,"close":934491056.8519195},{"time":1788835320,"open":934491056.8519195,"high":935859362.6613771,"low":933719045.9231213,"close":934280018.4462384},{"time":1788835380,"open":934280018.4462384,"high":935564146.337921,"low":933768848.0827104,"close":933995173.387584},{"time":1788835440,"open":933995173.387584,"high":935682232.8673035,"low":933802630.6074746,"close":934182555.9973563},{"time":1788835500,"open":934415332.9187372,"high":936745772.2671798,"low":933950464.2752466,"close":934303958.5112389},{"time":1788835560,"open":934303958.5112389,"high":935879948.6876986,"low":933850257.4435633,"close":934159103.3803287},{"time":1788835620,"open":934159103.3803287,"high":935903571.8784674,"low":933626622.4583114,"close":934163420.6237154},{"time":1788835680,"open":934163420.6237154,"high":935998064.6415426,"low":933805249.8729918,"close":934146858.5039071},{"time":1788835740,"open":934146858.5039071,"high":935844513.9015454,"low":933941092.5292182,"close":934225987.8043736},{"time":1788835800,"open":934225971.9986745,"high":935631889.3551412,"low":933681682.714719,"close":933953965.5462526},{"time":1788835860,"open":933953965.5462526,"high":935324787.8803424,"low":933193900.4408306,"close":933585997.6687263},{"time":1788835920,"open":933585997.6687263,"high":935159425.5477585,"low":932946888.0813417,"close":933305311.3957552},{"time":1788835980,"open":933305311.3957552,"high":934438918.2414998,"low":932460864.6726404,"close":932699445.0228484},{"time":1788836040,"open":932699445.0228484,"high":934190874.7426239,"low":932240433.9768932,"close":932643924.8845443},{"time":1788836100,"open":935767925.8619365,"high":937414866.6874112,"low":935421917.1422912,"close":935757229.4035207},{"time":1788836160,"open":935757229.4035207,"high":937604485.2396938,"low":935470894.6110343,"close":935850279.492271},{"time":1788836220,"open":935850279.492271,"high":937545229.4421055,"low":935457972.8767589,"close":935874728.4786345},{"time":1788836280,"open":935874728.4786345,"high":936964522.6257402,"low":934974767.079272,"close":935255264.8563732},{"time":1788836340,"open":935255264.8563732,"high":936834159.871046,"low":934920378.3185496,"close":935322843.2558204},{"time":1788836400,"open":935322581.9206254,"high":936952409.675643,"low":934875440.9814929,"close":935286870.0296105},{"time":1788836460,"open":935286870.0296105,"high":937616074.4231998,"low":934967969.377993,"close":935484212.543127},{"time":1788836520,"open":935484212.543127,"high":937497562.8611361,"low":935393108.5199515,"close":935714072.0677444},{"time":1788836580,"open":935714072.0677444,"high":936976111.9880557,"low":934937672.0913619,"close":935396740.1064768},{"time":1788836640,"open":935396740.1064768,"high":937035367.7690876,"low":932278432.1794126,"close":934865377.6037108},{"time":1788836700,"open":920899211.7386253,"high":922791627.6378316,"low":920693619.2712355,"close":921148683.026797},{"time":1788836760,"open":921148683.026797,"high":923176873.2380143,"low":921057438.7315542,"close":921481040.7723947},{"time":1788836820,"open":921481040.7723947,"high":922966739.2742783,"low":921055337.3919169,"close":921422097.7916638},{"time":1788836880,"open":921422097.7916638,"high":923060132.1470499,"low":920929185.5932448,"close":921377844.6313946},{"time":1788836940,"open":921377844.6313946,"high":923316962.5471717,"low":921340302.394961,"close":921808207.9628631},{"time":1788837000,"open":921808019.7139057,"high":923083291.8558531,"low":920780036.434918,"close":921578451.2733572},{"time":1788837060,"open":921578451.2733572,"high":922978224.8954415,"low":920863261.5118312,"close":921270345.1938814},{"time":1788837120,"open":921270345.1938814,"high":922604653.4806448,"low":920952307.9522347,"close":921234327.0781939},{"time":1788837180,"open":921234327.0781939,"high":922487912.4135208,"low":920543356.458437,"close":920999521.6489441},{"time":1788837240,"open":920999521.6489441,"high":922592979.3739325,"low":920286876.3339658,"close":920977358.8460516},{"time":1788837300,"open":934610989.4702227,"high":936025435.1865821,"low":933803426.1924852,"close":934623649.3436111},{"time":1788837360,"open":934623649.3436111,"high":936345302.1243119,"low":934044748.0266169,"close":934735706.1312505},{"time":1788837420,"open":934735706.1312505,"high":936262373.6589745,"low":934685311.1867301,"close":934927166.5447782},{"time":1788837480,"open":934927166.5447782,"high":936404536.7424101,"low":933903769.6355435,"close":934620374.8747782},{"time":1788837540,"open":934620374.8747782,"high":935788496.7141895,"low":933830792.5860465,"close":934278044.8986026},{"time":1788837600,"open":934277826.9104905,"high":935563186.8774011,"low":933497362.8671317,"close":933848380.860184},{"time":1788837660,"open":933848380.860184,"high":935113003.8848932,"low":932659980.4525594,"close":933412207.7108649},{"time":1788837720,"open":933412207.7108649,"high":934876065.4677838,"low":929983287.1544743,"close":932839831.3571947},{"time":1788837780,"open":932839831.3571947,"high":935789349.5590441,"low":932829509.8900012,"close":933696770.7659686},{"time":1788837840,"open":933696770.7659686,"high":935089310.0431823,"low":932659980.4525594,"close":933165000.5385364},{"time":1788837900,"open":932326476.3591136,"high":934450273.3986019,"low":931971047.1450416,"close":932498405.9393533},{"time":1788837960,"open":932498405.9393533,"high":934438437.1231624,"low":931771295.3804775,"close":932439965.9958184},{"time":1788838020,"open":932439965.9958184,"high":934000494.9319005,"low":931744824.9191848,"close":932138698.7943568},{"time":1788838080,"open":932138698.7943568,"high":933479698.812562,"low":931037875.1893905,"close":931707316.8848616},{"time":1788838140,"open":931707316.8848616,"high":933680915.4950336,"low":930810263.6126888,"close":931814245.3205969},{"time":1788838200,"open":931814014.7128943,"high":934603913.6811618,"low":931736244.4394913,"close":932637634.6149653},{"time":1788838260,"open":932637634.6149653,"high":936666410.6713591,"low":932430182.234656,"close":933316636.1968076},{"time":1788838320,"open":933316636.1968076,"high":935373271.3943274,"low":932965063.3893937,"close":933718239.0371011},{"time":1788838380,"open":933718239.0371011,"high":935823049.7497166,"low":933128048.8618598,"close":934157095.9589959},{"time":1788838440,"open":934157095.9589959,"high":935965085.0198395,"low":933514998.4629123,"close":933973370.8614717},{"time":1788838500,"open":934035836.0866948,"high":936110542.9021593,"low":933654539.9569354,"close":934222656.9937611},{"time":1788838560,"open":934222656.9937611,"high":935802779.2346777,"low":933892255.486978,"close":934234596.5644954},{"time":1788838620,"open":934234596.5644954,"high":935921149.8760167,"low":933962356.5696747,"close":934340759.2608266},{"time":1788838680,"open":934340759.2608266,"high":935601549.1444011,"low":933731411.3818843,"close":933876955.70054},{"time":1788838740,"open":933876955.70054,"high":935755430.978142,"low":933583284.1357472,"close":933937718.8789811},{"time":1788838800,"open":933937488.1775243,"high":935601318.0319448,"low":933573409.7153476,"close":933894249.9276363},{"time":1788838860,"open":933894249.9276363,"high":935755199.8276737,"low":933544610.688467,"close":934019844.6132301},{"time":1788838920,"open":934019844.6132301,"high":935494784.4810555,"low":933593706.3398591,"close":933877559.4348065},{"time":1788838980,"open":933877559.4348065,"high":936145822.8476009,"low":933730689.4069468,"close":934171184.813071},{"time":1788839040,"open":934171184.813071,"high":935802548.0725133,"low":933904024.5645149,"close":934261475.9066074},{"time":1788839100,"open":935126042.7080564,"high":936585604.8774825,"low":934873171.4431732,"close":935001509.4555959},{"time":1788839160,"open":935001509.4555959,"high":936230164.4202235,"low":934470420.6882323,"close":934830357.9931923},{"time":1788839220,"open":934830357.9931923,"high":935981356.1001422,"low":933991402.3370736,"close":934332273.4262351},{"time":1788839280,"open":934332273.4262351,"high":935993204.1153842,"low":934053593.6603024,"close":934201279.7820587},{"time":1788839340,"open":934201279.7820587,"high":936040596.176352,"low":933899915.3366841,"close":934195909.0983409},{"time":1788839400,"open":934195642.827554,"high":936395769.7357291,"low":934195642.827554,"close":935165714.7382767},{"time":1788839460,"open":935165714.7382767,"high":936348377.6882693,"low":934651646.289316,"close":935252875.972538},{"time":1788839520,"open":935252875.972538,"high":936064025.4035101,"low":934446744.4692382,"close":934755425.5079125},{"time":1788839580,"open":934755425.5079125,"high":935992937.3323203,"low":934392980.6783301,"close":934597093.7406255},{"time":1788839640,"open":934597093.7406255,"high":935744129.083156,"low":934240941.9023614,"close":934481221.372727},{"time":1788839700,"open":927539152.3136153,"high":929216037.9771129,"low":927415951.6577741,"close":927570652.05885},{"time":1788839760,"open":927570652.05885,"high":928827958.1283089,"low":927274317.4123526,"close":927562521.7550014},{"time":1788839820,"open":927562521.7550014,"high":929110198.0183481,"low":927358661.0014306,"close":927505806.4987087},{"time":1788839880,"open":927505806.4987087,"high":929039638.0458384,"low":927392005.9774952,"close":927608381.6442283},{"time":1788839940,"open":927608381.6442283,"high":929039638.0458384,"low":927446224.218395,"close":927631262.1374798},{"time":1788840000,"open":927631055.9349803,"high":929133511.4727054,"low":927165340.5228611,"close":927504405.1551766},{"time":1788840060,"open":927504405.1551766,"high":929274631.3863556,"low":927504405.1551766,"close":927717693.4430866},{"time":1788840120,"open":927717693.4430866,"high":928980631.566251,"low":927295177.8712916,"close":927555205.6655453},{"time":1788840180,"open":927555205.6655453,"high":928780711.68858,"low":927317314.1593366,"close":927440135.3036603},{"time":1788840240,"open":927440135.3036603,"high":928721911.7245591,"low":927264161.3184758,"close":927367316.7249719},{"time":1788840300,"open":931111195.4261879,"high":932589333.7584789,"low":930935050.5073104,"close":931054078.2272466},{"time":1788840360,"open":931054078.2272466,"high":932790060.7335734,"low":930770587.404423,"close":931201282.3053675},{"time":1788840420,"open":931201282.3053675,"high":932317761.9686451,"low":930452913.3366159,"close":930806562.2437506},{"time":1788840480,"open":930806562.2437506,"high":932553911.3511093,"low":930673730.810684,"close":930907865.684856},{"time":1788840540,"open":930907865.684856,"high":932518488.9437397,"low":930679732.8481697,"close":930794704.6340319},{"time":1788840600,"open":930794550.7980707,"high":932164110.8077297,"low":930407722.4144527,"close":930630975.4329076},{"time":1788840660,"open":930630975.4329076,"high":932187725.7420732,"low":930496180.9477754,"close":930555317.9080908},{"time":1788840720,"open":930555317.9080908,"high":932164110.8077297,"low":927993831.4773412,"close":930628554.7131718},{"time":1788840780,"open":930628554.7131718,"high":932258570.5451037,"low":929717628.9682251,"close":930045552.3555639},{"time":1788840840,"open":930045552.3555639,"high":931892539.0627795,"low":929964466.7433329,"close":930272550.9664608},{"time":1788840900,"open":926445432.615298,"high":927729507.1573107,"low":926046087.9197618,"close":926391893.8205409},{"time":1788840960,"open":926391893.8205409,"high":928011720.5543369,"low":925930440.7856641,"close":926236797.6663336},{"time":1788841020,"open":926236797.6663336,"high":928188103.9274782,"low":926236797.6663336,"close":926643805.4657644},{"time":1788841080,"open":926643805.4657644,"high":928317451.7344486,"low":926464586.3544828,"close":926787120.8698187},{"time":1788841140,"open":926787120.8698187,"high":928235139.4936492,"low":926536305.5320115,"close":926777132.6907554},{"time":1788841200,"open":926776900.0715443,"high":928046764.2910205,"low":926387509.327545,"close":926758727.1789349},{"time":1788841260,"open":926758727.1789349,"high":928258424.285664,"low":926403310.8308089,"close":926655074.3952236},{"time":1788841320,"open":926655074.3952236,"high":928023246.5138379,"low":926107074.3616623,"close":926565786.6152673},{"time":1788841380,"open":926565786.6152673,"high":927741033.1876467,"low":926215019.1887008,"close":926310586.7405106},{"time":1788841440,"open":926310586.7405106,"high":927670479.856099,"low":925856823.0598829,"close":926170973.2420624},{"time":1788841500,"open":931026756.1833487,"high":932805996.8895301,"low":930407498.2873116,"close":930810170.094364},{"time":1788841560,"open":930810170.094364,"high":932723253.118105,"low":930810170.094364,"close":931146068.9570805},{"time":1788841620,"open":931146068.9570805,"high":932983304.9711548,"low":930991519.996133,"close":931249617.8074574},{"time":1788841680,"open":931249617.8074574,"high":933018766.5874798,"low":931011697.987182,"close":931318209.233194},{"time":1788841740,"open":931318209.233194,"high":932782355.81198,"low":930794879.3368386,"close":931031041.9552774},{"time":1788841800,"open":931030807.1479279,"high":932841223.2419158,"low":930970363.576801,"close":931337926.9998777},{"time":1788841860,"open":931337926.9998777,"high":932947608.0640603,"low":931161228.8285228,"close":931396835.8637896},{"time":1788841920,"open":931396835.8637896,"high":933314044.6736691,"low":931396835.8637896,"close":931695011.7727008},{"time":1788841980,"open":931695011.7727008,"high":933254941.9947,"low":931632225.0997013,"close":931869992.3023496},{"time":1788842040,"open":931869992.3023496,"high":932994890.2072357,"low":931398647.1938515,"close":931846147.8277897},{"time":1788842100,"open":931834278.248377,"high":932793879.831846,"low":930949565.7346551,"close":931269637.5162306},{"time":1788842160,"open":931269637.5162306,"high":932498370.201162,"low":930774340.6168501,"close":930979332.1171613},{"time":1788842220,"open":930979332.1171613,"high":932628394.438663,"low":930809660.729827,"close":931008542.0334324},{"time":1788842280,"open":931008542.0334324,"high":932675675.9795724,"low":930967098.9705403,"close":931159384.4184575},{"time":1788842340,"open":931159384.4184575,"high":932817520.6023008,"low":931159384.4184575,"close":931386255.0324292},{"time":1788842400,"open":931385981.4440017,"high":932899989.265735,"low":931050570.6806778,"close":931328003.5221019},{"time":1788842460,"open":931328003.5221019,"high":932521737.0495685,"low":930837918.4597664,"close":931028611.159757},{"time":1788842520,"open":931028611.159757,"high":932486275.904303,"low":930233639.9317493,"close":930853960.1428126},{"time":1788842580,"open":930853960.1428126,"high":932509916.6678134,"low":930299282.274302,"close":930775589.4313064},{"time":1788842640,"open":930775589.4313064,"high":932663581.630631,"low":930664779.4205317,"close":930830807.317189},{"time":1788842700,"open":934662008.061361,"high":936526063.9456097,"low":934460649.7301481,"close":934895429.0743035},{"time":1788842760,"open":934895429.0743035,"high":936371766.5141251,"low":934708061.0838083,"close":934913663.8515866},{"time":1788842820,"open":934913663.8515866,"high":936561671.0451831,"low":934777421.83047,"close":935037889.3466221},{"time":1788842880,"open":935037889.3466221,"high":936371766.5141251,"low":934707807.5606738,"close":934924130.2877381},{"time":1788842940,"open":934924130.2877381,"high":936359897.480934,"low":934799415.417594,"close":934935939.0218968},{"time":1788843000,"open":934935700.4546481,"high":936608908.1837469,"low":934816425.2284956,"close":934941732.8881117},{"time":1788843060,"open":934941732.8881117,"high":936834419.7568346,"low":934900005.2209493,"close":935120078.0935447},{"time":1788843120,"open":935120078.0935447,"high":936466479.8217969,"low":934698434.8141824,"close":934825085.5346051},{"time":1788843180,"open":934825085.5346051,"high":936252837.2788718,"low":934179654.8349745,"close":934741006.8693882},{"time":1788843240,"open":934741006.8693882,"high":935873028.3136716,"low":933796343.7413642,"close":934450181.1495022},{"time":1788843300,"open":937815565.2389243,"high":939160154.2970093,"low":937047289.5740126,"close":937581122.8362262},{"time":1788843360,"open":937581122.8362262,"high":939124418.9690425,"low":936905294.0088336,"close":937184946.5312241},{"time":1788843420,"open":937184946.5312241,"high":939029124.7611309,"low":936909719.0550141,"close":937153834.2195289},{"time":1788843480,"open":937153834.2195289,"high":940898929.6608385,"low":936922706.6295059,"close":937189462.1445457},{"time":1788843540,"open":937189462.1445457,"high":939088683.6410757,"low":936698136.2393054,"close":937361959.8878477},{"time":1788843600,"open":937361730.6390296,"high":938838306.7353661,"low":935143357.1272535,"close":936287257.2527428},{"time":1788843660,"open":936287257.2527428,"high":939100365.7430317,"low":936015655.7018958,"close":936582954.4900117},{"time":1788843720,"open":936582954.4900117,"high":940196248.8659973,"low":936582954.4900117,"close":938014311.467491},{"time":1788843780,"open":938014311.467491,"high":940017572.2698616,"low":937695040.6280494,"close":937982835.2466308},{"time":1788843840,"open":937982835.2466308,"high":939564924.8929845,"low":936543248.603254,"close":937220949.0024811},{"time":1788843900,"open":937352445.939796,"high":938588800.3768331,"low":936257122.7787764,"close":936562400.9715658},{"time":1788843960,"open":936562400.9715658,"high":939291693.5940121,"low":936338955.0105828,"close":937191172.1516362},{"time":1788844020,"open":937191172.1516362,"high":939470395.2593967,"low":937191172.1516362,"close":937742435.4803641},{"time":1788844080,"open":937742435.4803641,"high":938922376.8188841,"low":935810561.9910575,"close":936969438.4971051},{"time":1788844140,"open":936969438.4971051,"high":938481579.3776025,"low":936159433.073601,"close":936629966.012956},{"time":1788844200,"open":936629907.1454014,"high":939267807.6719465,"low":936629907.1454014,"close":937462622.4615318},{"time":1788844260,"open":937462622.4615318,"high":938934231.2508609,"low":936712241.2708863,"close":937204849.9095799},{"time":1788844320,"open":937204849.9095799,"high":939196327.0102854,"low":937148459.9991262,"close":937426543.4274619},{"time":1788844380,"open":937426543.4274619,"high":939541816.8749812,"low":937426543.4274619,"close":937898223.5240315},{"time":1788844440,"open":937898223.5240315,"high":939375028.6644384,"low":937178821.2197005,"close":937712025.5012878},{"time":1788844500,"open":932896936.1220618,"high":934468433.9916538,"low":931741493.506076,"close":932145078.5678566},{"time":1788844560,"open":932145078.5678566,"high":934586956.6802871,"low":932003381.2218249,"close":932582663.7856804},{"time":1788844620,"open":932582663.7856804,"high":934646218.0246038,"low":932582663.7856804,"close":933114643.7667637},{"time":1788844680,"open":933114643.7667637,"high":935215126.9300437,"low":933012052.2309375,"close":933577785.6682581},{"time":1788844740,"open":933577785.6682581,"high":935795888.104347,"low":933484392.6843871,"close":933957176.5896846},{"time":1788844800,"open":933957194.2925198,"high":937384102.0947555,"low":933950313.1273794,"close":934322174.2901646},{"time":1788844860,"open":934322174.2901646,"high":935736644.4965944,"low":933986767.9178895,"close":934125822.9193264},{"time":1788844920,"open":934125822.9193264,"high":935724792.2275064,"low":933590576.3039978,"close":933973679.6777059},{"time":1788844980,"open":933973679.6777059,"high":935843314.9183862,"low":933455933.0226575,"close":933856037.6631533},{"time":1788845040,"open":933856037.6631533,"high":935618121.8057145,"low":933506560.0841014,"close":933877941.3932835},{"time":1788845100,"open":933802532.01278,"high":935661085.0283295,"low":933711219.9905057,"close":933950967.9572136},{"time":1788845160,"open":933950967.9572136,"high":935684787.6523961,"low":933795853.9736098,"close":933981598.700746},{"time":1788845220,"open":933981598.700746,"high":936135137.5096612,"low":933476431.1395599,"close":934115420.663876},{"time":1788845280,"open":934115420.663876,"high":935281843.0432642,"low":933350870.049729,"close":933664525.5300899},{"time":1788845340,"open":933664525.5300899,"high":935435910.099697,"low":933407507.7707675,"close":933692716.0545332},{"time":1788845400,"open":933692719.0041082,"high":935341102.5582129,"low":933299510.9712349,"close":933641164.2343677},{"time":1788845460,"open":933641164.2343677,"high":935151481.5650812,"low":932814010.5126196,"close":933194325.2120436},{"time":1788845520,"open":933194325.2120436,"high":934902604.011596,"low":932861601.8638009,"close":933222413.0454682},{"time":1788845580,"open":933222413.0454682,"high":934523362.0253326,"low":932455599.6196455,"close":932776536.9145986},{"time":1788845640,"open":932776536.9145986,"high":934250781.8477057,"low":931811094.4765562,"close":932291084.6884956},{"time":1788845700,"open":933114218.7836088,"high":935123093.2925957,"low":932437345.7562753,"close":932738499.196125},{"time":1788845760,"open":932738499.196125,"high":935016337.3106128,"low":932165894.9609395,"close":932932352.1840839},{"time":1788845820,"open":932932352.1840839,"high":935075646.1894922,"low":932219228.578332,"close":932859717.0050821},{"time":1788845880,"open":932859717.0050821,"high":935348467.0323378,"low":932859717.0050821,"close":933441044.5615054},{"time":1788845940,"open":933441044.5615054,"high":935502670.1174244,"low":933132831.5249724,"close":933492957.1407464},{"time":1788846000,"open":933493010.380932,"high":935182455.5080155,"low":932836285.8516147,"close":933336237.3181833},{"time":1788846060,"open":933336237.3181833,"high":934743569.7792763,"low":932420112.7506903,"close":932781736.1354705},{"time":1788846120,"open":932781736.1354705,"high":934933358.2025149,"low":932636242.7023491,"close":933026636.2112111},{"time":1788846180,"open":933026636.2112111,"high":934494472.4737756,"low":932356605.2281332,"close":932579925.3747172},{"time":1788846240,"open":932579925.3747172,"high":934055586.7450365,"low":932031730.2151028,"close":932377384.559132},{"time":1788846300,"open":930855399.0110309,"high":932637443.471537,"low":930543762.6781807,"close":930882969.9045244},{"time":1788846360,"open":930882969.9045244,"high":933334072.9973434,"low":930690044.1296483,"close":931002748.7495313},{"time":1788846420,"open":931002748.7495313,"high":932495334.5079076,"low":930543427.6870873,"close":930892408.1465157},{"time":1788846480,"open":930892408.1465157,"high":933134824.8442394,"low":930559910.3066742,"close":930976127.4686387},{"time":1788846540,"open":930976127.4686387,"high":932945346.226067,"low":930976127.4686387,"close":931524046.4595885},{"time":1788846600,"open":931524056.6899542,"high":933419053.022675,"low":931029375.6853904,"close":931438115.4226947},{"time":1788846660,"open":931438115.4226947,"high":933051938.1959343,"low":931176046.9907266,"close":931378291.7744335},{"time":1788846720,"open":931378291.7744335,"high":932957198.8858078,"low":930780014.2021832,"close":931092622.5656897},{"time":1788846780,"open":931092622.5656897,"high":932507187.1627061,"low":930493580.7202897,"close":930711500.1466756},{"time":1788846840,"open":930711500.1466756,"high":932471659.9214087,"low":930511027.1402302,"close":930697894.2027047},{"time":1788846900,"open":930585120.0591109,"high":932204738.1233801,"low":930220261.1778984,"close":930546366.9184415},{"time":1788846960,"open":930546366.9184415,"high":932358670.8478025,"low":930144715.6079018,"close":930445600.5145637},{"time":1788847020,"open":930445600.5145637,"high":931885031.6957335,"low":929998414.6440357,"close":930282516.297503},{"time":1788847080,"open":930282516.297503,"high":931517961.3528801,"low":929663236.4910905,"close":929887722.1562878},{"time":1788847140,"open":929887722.1562878,"high":931577166.2468888,"low":929793000.0437987,"close":929964447.0025777},{"time":1788847200,"open":929964407.7146763,"high":931884992.3266939,"low":929046943.8865441,"close":929686380.4400661},{"time":1788847260,"open":929686380.4400661,"high":931553444.9342524,"low":929286312.7111926,"close":929839648.1551957},{"time":1788847320,"open":929839648.1551957,"high":931683695.6955687,"low":928554148.084785,"close":929283520.7342741},{"time":1788847380,"open":929283520.7342741,"high":931707377.6521716,"low":929073040.421757,"close":929637201.8950617},{"time":1788847440,"open":929637201.8950617,"high":931470558.086142,"low":929128127.4366252,"close":929769673.8056219},{"time":1788847500,"open":929933746.6946359,"high":931350697.4956782,"low":928656076.6915115,"close":929269496.3835965},{"time":1788847560,"open":929269496.3835965,"high":931078306.9355073,"low":928803924.8346273,"close":929348715.7357513},{"time":1788847620,"open":929348715.7357513,"high":931611244.9880155,"low":929272209.0964509,"close":929685312.2733035},{"time":1788847680,"open":929685312.2733035,"high":932108653.8370233,"low":929685312.2733035,"close":930331523.7954206},{"time":1788847740,"open":930331523.7954206,"high":932167869.1761909,"low":930209800.7214203,"close":930570461.2465868},{"time":1788847800,"open":930570465.5429659,"high":931848110.6469637,"low":929077424.9145203,"close":929875196.3740495},{"time":1788847860,"open":929875196.3740495,"high":931492818.6103178,"low":929040097.8352416,"close":929390577.1731297},{"time":1788847920,"open":929390577.1731297,"high":931196741.9131129,"low":929141092.3334283,"close":929370700.3868971},{"time":1788847980,"open":929370700.3868971,"high":931765209.1717464,"low":929370700.3868971,"close":929920091.1047865},{"time":1788848040,"open":929920091.1047865,"high":931895482.9185165,"low":929758456.3851243,"close":930073636.710605},{"time":1788848100,"open":930981069.7714006,"high":933148477.533947,"low":930960227.3488626,"close":931382296.1535333},{"time":1788848160,"open":931382296.1535333,"high":933112913.6659583,"low":929959465.4913965,"close":931290278.6999741},{"time":1788848220,"open":931290278.6999741,"high":932985569.3544077,"low":930364065.7242265,"close":930972430.9000661},{"time":1788848280,"open":930972430.9000661,"high":932069706.8716218,"low":930141423.1832289,"close":930345158.790599},{"time":1788848340,"open":930345158.790599,"high":931702213.5690715,"low":929640356.0399972,"close":930030161.0099816},{"time":1788848400,"open":930030187.2653325,"high":931429583.5426811,"low":929049761.2667631,"close":929556060.5836998},{"time":1788848460,"open":929556060.5836998,"high":932043144.0100824,"low":929419119.1784384,"close":929789865.9658335},{"time":1788848520,"open":929789865.9658335,"high":931583693.6416496,"low":928168244.1162975,"close":929088670.7137326},{"time":1788848580,"open":929088670.7137326,"high":931773367.6096108,"low":928622659.4475031,"close":929489470.4862312},{"time":1788848640,"open":929489470.4862312,"high":931145072.5907393,"low":929215544.9334342,"close":929510425.7632219},{"time":1788848700,"open":925690117.4947255,"high":927589581.5933162,"low":925115332.983379,"close":925563865.2041088},{"time":1788848760,"open":925563865.2041088,"high":927093733.783377,"low":924988503.177936,"close":925276960.064345},{"time":1788848820,"open":925276960.064345,"high":927105539.6836137,"low":925162915.1735772,"close":925532483.6376336},{"time":1788848880,"open":925532483.6376336,"high":926763168.5767509,"low":924494111.9662366,"close":924925405.3947458},{"time":1788848940,"open":924925405.3947458,"high":926763168.5767509,"low":924671147.9525458,"close":924980256.8040209},{"time":1788849000,"open":924980271.4326128,"high":926656930.1297294,"low":924791803.3350227,"close":925017077.3314179},{"time":1788849060,"open":925017077.3314179,"high":927235419.2504739,"low":924918382.5919582,"close":925278057.2939571},{"time":1788849120,"open":925278057.2939571,"high":927117360.2462403,"low":924971650.1560158,"close":925378994.8414954},{"time":1788849180,"open":925378994.8414954,"high":927223613.3500506,"low":925072655.7145513,"close":925512384.996963},{"time":1788849240,"open":925512384.996963,"high":926704153.7314228,"low":924799436.0657345,"close":925026582.1680287},{"time":1788849300,"open":924617235.9730847,"high":926388470.5795468,"low":924240193.4746139,"close":924570848.1407877},{"time":1788849360,"open":924570848.1407877,"high":926294065.1712868,"low":924240983.3553375,"close":924594846.954777},{"time":1788849420,"open":924594846.954777,"high":926211460.4390593,"low":924060893.9182687,"close":924552982.6876069},{"time":1788849480,"open":924552982.6876069,"high":926612683.4241644,"low":924240279.2837936,"close":924946249.9138931},{"time":1788849540,"open":924946249.9138931,"high":926447473.9597093,"low":924730360.7152022,"close":924889729.9758893},{"time":1788849600,"open":924889744.6603284,"high":926471090.0213203,"low":924688446.1036384,"close":924881495.2264061},{"time":1788849660,"open":924881495.2264061,"high":926447488.6688806,"low":924689187.7720383,"close":924888816.8688289},{"time":1788849720,"open":924888816.8688289,"high":926412086.640221,"low":924568259.5767921,"close":924805950.9561522},{"time":1788849780,"open":924805950.9561522,"high":926105269.0585046,"low":924186655.8937666,"close":924444267.8612957},{"time":1788849840,"open":924444267.8612957,"high":926813309.6316963,"low":924174335.1269201,"close":924877505.6688619},{"time":1788849900,"open":924747440.8447447,"high":926741967.6604304,"low":924527050.05295,"close":924775696.1900898},{"time":1788849960,"open":924775696.1900898,"high":927036943.0779227,"low":924775696.1900898,"close":925459732.2029555},{"time":1788850020,"open":925459732.2029555,"high":927060541.111322,"low":925170338.7651365,"close":925536712.4774339},{"time":1788850080,"open":925536712.4774339,"high":926718369.6270311,"low":924563852.3513756,"close":925141465.8977327},{"time":1788850140,"open":925141465.8977327,"high":926116619.7753469,"low":923369150.1956756,"close":924148316.049277},{"time":1788850200,"open":924148287.7216096,"high":925986802.2076274,"low":924005652.7896135,"close":924308808.8126104},{"time":1788850260,"open":924308808.8126104,"high":926399767.779458,"low":923452814.7074307,"close":924223432.4865996},{"time":1788850320,"open":924223432.4865996,"high":925609233.6848109,"low":923562812.291145,"close":923914161.4914615},{"time":1788850380,"open":923914161.4914615,"high":925550238.6031207,"low":923309725.6722922,"close":923622901.8114219},{"time":1788850440,"open":923622901.8114219,"high":924924890.7372057,"low":923046360.770396,"close":923279537.1743535},{"time":1788850500,"open":920675155.7914451,"high":922868857.6367753,"low":920484414.0363231,"close":920797201.2805085},{"time":1788850560,"open":920797201.2805085,"high":923292424.0515403,"low":920549395.0359336,"close":921065387.9304014},{"time":1788850620,"open":921065387.9304014,"high":922857091.9030318,"low":920305515.3539438,"close":920662198.6234647},{"time":1788850680,"open":920662198.6234647,"high":922845326.1692883,"low":920493338.2322813,"close":921228622.8543001},{"time":1788850740,"open":921228622.8543001,"high":923010046.441697,"low":920643264.9937147,"close":921168085.0980396},{"time":1788850800,"open":920064855.6849866,"high":921740088.0222024,"low":919311310.7148899,"close":919806959.8095831},{"time":1788850860,"open":919806959.8095831,"high":922116140.5856844,"low":919366729.1809584,"close":919802045.2192091},{"time":1788850920,"open":919802045.2192091,"high":922163147.1561196,"low":919428392.9260154,"close":920144159.2567391},{"time":1788850980,"open":920144159.2567391,"high":921540310.0978526,"low":919759194.7561411,"close":920001013.772858},{"time":1788851040,"open":920001013.772858,"high":921646074.8813319,"low":919463490.0224278,"close":919889733.9477786},{"time":1788851100,"open":920761712.5195993,"high":922578532.2284589,"low":920616706.3865161,"close":921042057.9344935},{"time":1788851160,"open":921042057.9344935,"high":924060642.7835995,"low":920905379.5419703,"close":921491209.4213113},{"time":1788851220,"open":921491209.4213113,"high":923637182.6249878,"low":921491209.4213113,"close":922101044.4777919},{"time":1788851280,"open":922101044.4777919,"high":923601894.2784369,"low":921660592.8102945,"close":922073224.7107025},{"time":1788851340,"open":922073224.7107025,"high":923460740.892233,"low":921651894.5457019,"close":921780445.0669833},{"time":1788851400,"open":921780435.1588243,"high":923707749.3892142,"low":921671275.1064875,"close":922099832.1548121},{"time":1788851460,"open":922099832.1548121,"high":923731274.9533286,"low":922033407.3014412,"close":922401441.1852124},{"time":1788851520,"open":922401441.1852124,"high":923766563.2995002,"low":921869659.8381375,"close":922195504.6272063},{"time":1788851580,"open":922195504.6272063,"high":923601884.3506992,"low":921963686.6799428,"close":922139068.9915916},{"time":1788851640,"open":922139068.9915916,"high":923637172.6968708,"low":921765631.3225987,"close":922200124.8846127},{"time":1788851700,"open":921704234.6406957,"high":922905380.5778774,"low":920855154.5117314,"close":921240685.1574367},{"time":1788851760,"open":921240685.1574367,"high":922881867.6640515,"low":920981697.1212728,"close":921218495.7314749},{"time":1788851820,"open":921218495.7314749,"high":923128753.2592229,"low":921218495.7314749,"close":921661073.6587139},{"time":1788851880,"open":921661073.6587139,"high":923328613.0267425,"low":921534543.5049726,"close":921813358.0810075},{"time":1788851940,"open":921813358.0810075,"high":923222804.9145262,"low":921556186.7333719,"close":921811131.0621061},{"time":1788852000,"open":921811090.6516236,"high":923575458.1340846,"low":921767469.3590018,"close":922125403.779223},{"time":1788852060,"open":922125403.779223,"high":923645996.8724698,"low":921821013.411353,"close":922084230.8685958},{"time":1788852120,"open":922084230.8685958,"high":923340329.0061339,"low":921650246.5180328,"close":922078101.9280025},{"time":1788852180,"open":922078101.9280025,"high":923258033.8113512,"low":921422352.2617357,"close":921831969.7450042},{"time":1788852240,"open":921831969.7450042,"high":923810587.2620354,"low":921449881.8962357,"close":922105846.0627284},{"time":1788852300,"open":921724725.4809508,"high":924086851.5316683,"low":921445901.8598561,"close":921816142.9741958},{"time":1788852360,"open":921816142.9741958,"high":923722552.0162174,"low":921649369.1048543,"close":922020028.9276159},{"time":1788852420,"open":922020028.9276159,"high":923675545.6271269,"low":921685305.8057075,"close":922033492.1721749},{"time":1788852480,"open":922033492.1721749,"high":923546278.0571282,"low":921735288.5937418,"close":921983499.3321408},{"time":1788852540,"open":921983499.3321408,"high":923546278.0571282,"low":921567999.0928171,"close":921963586.3601688},{"time":1788852600,"open":921963595.7620258,"high":923264249.1377062,"low":921502810.0625347,"close":921823301.3828814},{"time":1788852660,"open":921823301.3828814,"high":923087975.1768194,"low":921321843.389959,"close":921727026.3181683},{"time":1788852720,"open":921727026.3181683,"high":923464026.2933778,"low":921443221.6057723,"close":921959587.36503},{"time":1788852780,"open":921959587.36503,"high":923452274.6959853,"low":921396748.835238,"close":921765931.644106},{"time":1788852840,"open":921765931.644106,"high":923487529.4881626,"low":921765931.644106,"close":922123486.7235321},{"time":1788852900,"open":924566277.6181865,"high":926075326.6005926,"low":924390175.6724044,"close":924705351.1251531},{"time":1788852960,"open":924705351.1251531,"high":926204936.6137308,"low":924502382.0599225,"close":924740825.6180711},{"time":1788853020,"open":924740825.6180711,"high":926593766.6531452,"low":924722963.1415107,"close":924963474.9919908},{"time":1788853080,"open":924963474.9919908,"high":926428808.4546057,"low":924634726.617656,"close":925064107.3676683},{"time":1788853140,"open":925064107.3676683,"high":926835257.8506137,"low":924725891.3855687,"close":925016571.3958083},{"time":1788853200,"open":925016597.5036405,"high":926841230.1102854,"low":924759210.7731185,"close":925208251.6925646},{"time":1788853260,"open":925208251.6925646,"high":928384417.4364735,"low":924694156.6693225,"close":925497764.7905911},{"time":1788853320,"open":925497764.7905911,"high":926204962.7551036,"low":924376939.7743562,"close":924769250.9211725},{"time":1788853380,"open":924769250.9211725,"high":925851480.8911138,"low":924042397.1302841,"close":924309609.5839756},{"time":1788853440,"open":924309609.5839756,"high":925415519.9255261,"low":923639237.7556347,"close":923947052.180167},{"time":1788853500,"open":925201026.8468158,"high":926553500.3842379,"low":924241557.7564137,"close":924660143.4847397},{"time":1788853560,"open":924660143.4847397,"high":925656797.6460588,"low":923884743.6099168,"close":924134980.6404177},{"time":1788853620,"open":924134980.6404177,"high":925515213.0031884,"low":923329011.6027822,"close":923909495.6820556},{"time":1788853680,"open":923909495.6820556,"high":925361829.6400788,"low":923307313.5376536,"close":923663773.4421036},{"time":1788853740,"open":923663773.4421036,"high":924901679.5507501,"low":923061899.7692077,"close":923415716.2759863},{"time":1788853800,"open":923415710.3642529,"high":924453322.2632843,"low":921775011.2084162,"close":922946382.4950714},{"time":1788853860,"open":922946382.4950714,"high":926815769.9803138,"low":921252516.3002474,"close":922629885.5678874},{"time":1788853920,"open":922629885.5678874,"high":924594906.9052483,"low":921884709.3856435,"close":922507763.6349119},{"time":1788853980,"open":922507763.6349119,"high":925267433.954577,"low":922507763.6349119,"close":923708840.6259764},{"time":1788854040,"open":923708840.6259764,"high":925527005.7981776,"low":923476633.7119954,"close":923868192.7839711},{"time":1788854100,"open":918805270.6454837,"high":921288111.5136778,"low":918447007.915422,"close":919603281.0217068},{"time":1788854160,"open":919603281.0217068,"high":921358515.8832053,"low":919319043.8970736,"close":919786629.466763},{"time":1788854220,"open":919786629.466763,"high":921628399.2997273,"low":919244286.6892049,"close":919736435.0360744},{"time":1788854280,"open":919736435.0360744,"high":921851346.4698977,"low":919736435.0360744,"close":920146901.8088179},{"time":1788854340,"open":920146901.8088179,"high":923034194.2624545,"low":919988066.47317,"close":920449105.7761459},{"time":1788854400,"open":921552746.2901219,"high":923003660.8280708,"low":920315604.5709383,"close":920920224.549311},{"time":1788854460,"open":920920224.549311,"high":921840595.8582114,"low":919521383.0968219,"close":920295783.8539647},{"time":1788854520,"open":920295783.8539647,"high":921394166.8798815,"low":919183171.1971114,"close":919517505.3724816},{"time":1788854580,"open":919517505.3724816,"high":921781855.2031679,"low":919517505.3724816,"close":920023239.0561562},{"time":1788854640,"open":920023239.0561562,"high":921840595.8582114,"low":919942257.3973727,"close":920213372.1906121},{"time":1788854700,"open":922666806.5906651,"high":924392604.3210127,"low":922427631.0674138,"close":922708017.0580095},{"time":1788854760,"open":922708017.0580095,"high":924557516.6683909,"low":922665241.8571234,"close":922989272.159255},{"time":1788854820,"open":922989272.159255,"high":924899120.8165312,"low":922908044.0757424,"close":923337000.6713685},{"time":1788854880,"open":923337000.6713685,"high":924934459.1766835,"low":922337340.2434392,"close":922956055.8609347},{"time":1788854940,"open":922956055.8609347,"high":924263030.3337872,"low":922176734.3009503,"close":922598290.0876545},{"time":1788855000,"open":921493387.4255558,"high":923026715.1710985,"low":920857286.912599,"close":921317968.4173096},{"time":1788855060,"open":921317968.4173096,"high":923014949.8247743,"low":920926346.2684667,"close":921536792.0498663},{"time":1788855120,"open":921536792.0498663,"high":923144368.6343403,"low":921203964.0612197,"close":921569970.290372},{"time":1788855180,"open":921569970.290372,"high":923344379.5218514,"low":921224102.5518465,"close":921822639.6767296},{"time":1788855240,"open":921822639.6767296,"high":923297318.1365547,"low":921261380.31608,"close":921567982.1366062},{"time":1788855300,"open":919599093.1729515,"high":921665200.6189116,"low":919277006.3738956,"close":919858274.7883577},{"time":1788855360,"open":919858274.7883577,"high":921172111.7911172,"low":919169895.5534546,"close":919429787.1668799},{"time":1788855420,"open":919429787.1668799,"high":920913827.1670345,"low":918971644.1960342,"close":919276850.8849604},{"time":1788855480,"open":919276850.8849604,"high":921007748.8485191,"low":918896772.4088452,"close":919356734.9260694},{"time":1788855540,"open":919356734.9260694,"high":921101670.5300038,"low":918990666.7577739,"close":919310122.5731173},{"time":1788855600,"open":919310053.4364974,"high":921007679.5842296,"low":918984086.4457225,"close":919291574.1391938},{"time":1788855660,"open":919291574.1391938,"high":921042900.2121376,"low":918983022.7182453,"close":919286128.3120406},{"time":1788855720,"open":919286128.3120406,"high":920913757.9098084,"low":918734624.933685,"close":919197936.5121498},{"time":1788855780,"open":919197936.5121498,"high":921007679.5842296,"low":919060524.5158441,"close":919443186.2805552},{"time":1788855840,"open":919443186.2805552,"high":921547729.2121519,"low":919183954.0976341,"close":919859417.6410855},{"time":1788855900,"open":920325711.255327,"high":922179324.9113239,"low":919829144.2224364,"close":920433477.3001837},{"time":1788855960,"open":920433477.3001837,"high":922414248.1239265,"low":920433477.3001837,"close":920816831.539759},{"time":1788856020,"open":920816831.539759,"high":922989809.9948032,"low":920718751.9877176,"close":921137543.1887228},{"time":1788856080,"open":921137543.1887228,"high":923166002.4042553,"low":921097634.0949625,"close":921524914.6560454},{"time":1788856140,"open":921524914.6560454,"high":923248225.5286663,"low":921359558.6312579,"close":921639121.8145361},{"time":1788856200,"open":921639139.4643003,"high":922743158.2924769,"low":920949389.6290357,"close":921120396.5791094},{"time":1788856260,"open":921120396.5791094,"high":923248243.2092453,"low":921006626.9460135,"close":921604699.7555748},{"time":1788856320,"open":921604699.7555748,"high":923248243.2092453,"low":921410814.9517657,"close":921681818.3311456},{"time":1788856380,"open":921681818.3311456,"high":923483166.4263469,"low":921374096.1741575,"close":921820090.0494996},{"time":1788856440,"open":921820090.0494996,"high":923365704.8177961,"low":921644690.8461705,"close":921892687.4786991},{"time":1788856500,"open":922365214.5342715,"high":924132791.423152,"low":921869825.322816,"close":922451242.9831305},{"time":1788856560,"open":922451242.9831305,"high":924179800.1491097,"low":921921823.1572984,"close":922528879.8749505},{"time":1788856620,"open":922528879.8749505,"high":924191552.3305992,"low":922280200.2698325,"close":922567737.6627591},{"time":1788856680,"open":922567737.6627591,"high":924132791.423152,"low":922313577.5514295,"close":922560331.9725164},{"time":1788856740,"open":922560331.9725164,"high":924226808.8750676,"low":922408183.5274754,"close":922655478.3249692},{"time":1788856800,"open":922655440.6077397,"high":924073992.7404861,"low":922467308.8286856,"close":922754643.1926925},{"time":1788856860,"open":922754643.1926925,"high":922962118.8952214,"low":922385677.6187308,"close":922686881.918857},{"time":1788856920,"open":922686881.918857,"high":924426558.1707573,"low":922347326.643036,"close":922637387.6310354},{"time":1788856980,"open":922637387.6310354,"high":923932966.5683777,"low":922210825.287499,"close":922405419.1457582},{"time":1788857040,"open":922405419.1457582,"high":924085744.9214952,"low":922111047.0319518,"close":922479280.0111907},{"time":1788857100,"open":924155933.3159511,"high":926177392.0004333,"low":923894409.450883,"close":924369583.4939115},{"time":1788857160,"open":924369583.4939115,"high":925965468.2588422,"low":924013738.9566128,"close":924333275.8801934},{"time":1788857220,"open":924333275.8801934,"high":925647582.6464555,"low":924013490.8327404,"close":924380553.2701164},{"time":1788857280,"open":924380553.2701164,"high":925353244.1164678,"low":923789754.4627936,"close":924142033.725413},{"time":1788857340,"open":924142033.725413,"high":925341470.5752683,"low":923726178.6553888,"close":923904550.4870394},{"time":1788857400,"open":923904547.0148165,"high":925341467.0976452,"low":923163244.2485106,"close":923624710.5711783},{"time":1788857460,"open":923624710.5711783,"high":924446677.9698454,"low":922330743.6490433,"close":922896905.2148842},{"time":1788857520,"open":922896905.2148842,"high":924128792.3586533,"low":922256729.3019611,"close":922635916.2729261},{"time":1788857580,"open":922635916.2729261,"high":924222980.6878954,"low":922527842.870535,"close":922640358.5840032},{"time":1788857640,"open":922640358.5840032,"high":923881547.9943929,"low":922640358.5840032,"close":922772848.4345142},{"time":1788857700,"open":923416435.7405287,"high":924950051.655906,"low":922671048.8140087,"close":923130744.4038197},{"time":1788857760,"open":923130744.4038197,"high":925492012.2756746,"low":922683981.9191098,"close":923142269.0307287},{"time":1788857820,"open":923142269.0307287,"high":925221031.9657903,"low":923142269.0307287,"close":923785081.355177},{"time":1788857880,"open":923785081.355177,"high":925114996.1923573,"low":923026889.8215038,"close":923503499.0351367},{"time":1788857940,"open":923503499.0351367,"high":925008960.4189243,"low":923204735.282819,"close":923387704.0427331},{"time":1788858000,"open":923387653.5237548,"high":924973564.5553691,"low":922739213.0925202,"close":923128009.244742},{"time":1788858060,"open":923128009.244742,"high":924950001.051451,"low":922684405.3143528,"close":923002256.3050482},{"time":1788858120,"open":923002256.3050482,"high":924914655.7955738,"low":923002256.3050482,"close":923380891.6783696},{"time":1788858180,"open":923380891.6783696,"high":925209199.5945507,"low":923302532.8709776,"close":923630995.7920978},{"time":1788858240,"open":923630995.7920978,"high":925150290.8347554,"low":923476294.3617393,"close":923686889.8767503},{"time":1788858300,"open":922414305.3989546,"high":923805097.0762854,"low":921907872.8684957,"close":922417991.8760539},{"time":1788858360,"open":922417991.8760539,"high":923828628.1162273,"low":922026885.7285213,"close":922435479.0559032},{"time":1788858420,"open":922435479.0559032,"high":923899221.2360528,"low":921985088.7919846,"close":922422128.4231429},{"time":1788858480,"open":922422128.4231429,"high":923805097.0762854,"low":921120936.964108,"close":921941631.4607497},{"time":1788858540,"open":921941631.4607497,"high":923393303.8773034,"low":921152001.5872645,"close":921535996.5510803},{"time":1788858600,"open":921535965.3560363,"high":923475631.2563958,"low":921361632.5982261,"close":921669603.2406852},{"time":1788858660,"open":921669603.2406852,"high":923357976.0606694,"low":921269430.5706122,"close":921559557.8822289},{"time":1788858720,"open":921559557.8822289,"high":923816831.3240023,"low":921559557.8822289,"close":922277241.4257119},{"time":1788858780,"open":922277241.4257119,"high":924522762.4983606,"low":922277241.4257119,"close":922872472.0466048},{"time":1788858840,"open":922872472.0466048,"high":924416872.8222069,"low":922861353.4795083,"close":923165601.3508092},{"time":1788858900,"open":920609518.3541279,"high":922127182.9623233,"low":920264557.3302759,"close":920655672.0882046},{"time":1788858960,"open":920655672.0882046,"high":921775194.674704,"low":920080650.2764134,"close":920478336.8503282},{"time":1788859020,"open":920478336.8503282,"high":921763461.7317833,"low":919806675.8575813,"close":920199919.2845292},{"time":1788859080,"open":920199919.2845292,"high":921810393.5034659,"low":919982503.0079412,"close":920626880.9592525},{"time":1788859140,"open":920626880.9592525,"high":921669598.1884181,"low":919629706.3924804,"close":920293539.6641853},{"time":1788859200,"open":920293519.2966503,"high":921387987.1665654,"low":919503911.8474146,"close":919956011.335401},{"time":1788859260,"open":919956011.335401,"high":921200260.0839897,"low":919164215.4626715,"close":919652198.122815},{"time":1788859320,"open":919652198.122815,"high":920801340.0335165,"low":918822192.5478463,"close":919044157.4236643},{"time":1788859380,"open":919044157.4236643,"high":921024265.9440751,"low":918916437.2927765,"close":919246142.4892439},{"time":1788859440,"open":919246142.4892439,"high":921411453.0518873,"low":919246142.4892439,"close":919971174.4312687},{"time":1788859500,"open":921727730.6167189,"high":923123737.8674712,"low":921390500.6497198,"close":921689006.0378749},{"time":1788859560,"open":921689006.0378749,"high":923253046.6632707,"low":921409499.6825913,"close":921713014.2362773},{"time":1788859620,"open":921713014.2362773,"high":923605707.0154511,"low":921627420.772436,"close":922051044.552251},{"time":1788859680,"open":922051044.552251,"high":923535174.9450151,"low":921948996.5557489,"close":922333647.8810581},{"time":1788859740,"open":922333647.8810581,"high":923300068.0435615,"low":921932344.3714246,"close":922221404.0922458},{"time":1788859800,"open":922221342.4626904,"high":923488091.8505155,"low":921481334.8731133,"close":921967565.1323897},{"time":1788859860,"open":921967565.1323897,"high":923582134.6048123,"low":921715216.1550825,"close":921953594.2675545},{"time":1788859920,"open":921953594.2675545,"high":924369742.6720482,"low":921894408.8519325,"close":922473941.7798667},{"time":1788859980,"open":922473941.7798667,"high":926137867.2800177,"low":922473941.7798667,"close":923126198.8624302},{"time":1788860040,"open":923126198.8624302,"high":925145595.394997,"low":922958359.9678969,"close":923595121.0771072},{"time":1788860100,"open":923597324.8789477,"high":925124292.1517702,"low":923027893.1300069,"close":923397117.9184406},{"time":1788860160,"open":923397117.9184406,"high":925676794.651594,"low":923397117.9184406,"close":924078860.762238},{"time":1788860220,"open":924078860.762238,"high":925500464.0665439,"low":923952925.646812,"close":924158888.0142654},{"time":1788860280,"open":924158888.0142654,"high":926052966.5663677,"low":924042848.4302716,"close":924505130.62125},{"time":1788860340,"open":924505130.62125,"high":926052966.5663677,"low":924200368.8850273,"close":924650111.90233},{"time":1788860400,"open":924650059.2047853,"high":927646105.764861,"low":924340664.3070295,"close":924734501.3974799},{"time":1788860460,"open":924734501.3974799,"high":926934566.6638753,"low":924448070.4489316,"close":925161409.245658},{"time":1788860520,"open":925161409.245658,"high":926675948.4872075,"low":924799822.111884,"close":925212046.9633026},{"time":1788860580,"open":925212046.9633026,"high":927087386.4955426,"low":924946387.3086953,"close":925456595.92409},{"time":1788860640,"open":925456595.92409,"high":926922811.2922086,"low":924935190.9035063,"close":925397512.5494763},{"time":1788860700,"open":925263086.2482042,"high":926917453.7254682,"low":924849266.8711603,"close":925406330.0532762},{"time":1788860760,"open":925406330.0532762,"high":926658873.1165315,"low":924944036.0924413,"close":925356595.3889167},{"time":1788860820,"open":925356595.3889167,"high":926541336.4761057,"low":924811795.2231961,"close":925131840.1241025},{"time":1788860880,"open":925131840.1241025,"high":926823424.4131275,"low":924909241.2448622,"close":925346050.648519}]},"pricing":{"UZS":"derived"},"outliers_excluded":7,"wicks_clipped":0}