{"as_of":"2026-09-07T13:04:55.723486+00:00","base":"BTC","window_minutes":1440,"series":{"XPF":[{"time":1788699840,"open":8222713.334923357,"high":8233820.6020903215,"low":8218315.441646373,"close":8222713.334923357},{"time":1788699900,"open":8221063.352934891,"high":8229082.870914427,"low":8215933.442286724,"close":8219427.742553176},{"time":1788699960,"open":8219427.742553176,"high":8229905.6763508385,"low":8215426.016287324,"close":8219065.935834686},{"time":1788700020,"open":8219065.935834686,"high":8231756.988582765,"low":8217536.3333907565,"close":8220748.031535773},{"time":1788700080,"open":8220748.031535773,"high":8232888.346057831,"low":8220340.4988676915,"close":8223192.002521603},{"time":1788700140,"open":8223192.002521603,"high":8233402.5994555885,"low":8217569.65772466,"close":8223318.480630539},{"time":1788700200,"open":8222421.747339672,"high":8229419.58259769,"low":8215343.444535661,"close":8219899.925170573},{"time":1788700260,"open":8219899.925170573,"high":8227671.311710881,"low":8213988.5040186,"close":8217730.516289632},{"time":1788700320,"open":8217730.516289632,"high":8226848.595999442,"low":8212384.637907673,"close":8216697.209792229},{"time":1788700380,"open":8216697.209792229,"high":8225923.040824073,"low":8212433.7437381325,"close":8216847.446745804},{"time":1788700440,"open":8216847.446745804,"high":8225306.004040494,"low":8211407.867356835,"close":8215864.237899527},{"time":1788700500,"open":8217770.732822839,"high":8225466.013355968,"low":8212915.851675513,"close":8217161.45281895},{"time":1788700560,"open":8217161.45281895,"high":8226391.783306824,"low":8212687.713739106,"close":8217327.544431805},{"time":1788700620,"open":8217327.544431805,"high":8225980.329995332,"low":8208327.391296116,"close":8214258.370407686},{"time":1788700680,"open":8214258.370407686,"high":8221660.070224671,"low":8207761.971232624,"close":8211188.070599458},{"time":1788700740,"open":8211188.070599458,"high":8221968.6602082895,"low":8208768.664989645,"close":8212671.568959124},{"time":1788700800,"open":8212262.180350594,"high":8220221.651550659,"low":8205108.944612537,"close":8210511.10104837},{"time":1788700860,"open":8210511.10104837,"high":8227332.568770105,"low":8206606.243560554,"close":8211425.6678506965},{"time":1788700920,"open":8211425.6678506965,"high":8219501.644148561,"low":8207677.958874334,"close":8211235.99375659},{"time":1788700980,"open":8211235.99375659,"high":8220735.942552158,"low":8207787.72313724,"close":8211769.125826423},{"time":1788701040,"open":8211769.125826423,"high":8220324.5097509585,"low":8206319.774357888,"close":8211322.232381086},{"time":1788701100,"open":8211045.444512123,"high":8219738.854233108,"low":8204623.914966469,"close":8209768.527689598},{"time":1788701160,"open":8209768.527689598,"high":8220253.127898847,"low":8205263.921960706,"close":8209740.501207076},{"time":1788701220,"open":8209740.501207076,"high":8219121.7258342225,"low":8205597.600630578,"close":8210086.629131596},{"time":1788701280,"open":8210086.629131596,"high":8218298.88796904,"low":8205495.267591286,"close":8209561.767851056},{"time":1788701340,"open":8209561.767851056,"high":8225967.736872534,"low":8203093.096034425,"close":8208036.545792531},{"time":1788701400,"open":8207770.108275783,"high":8217517.860358727,"low":8202770.798152501,"close":8207629.446701843},{"time":1788701460,"open":8207629.446701843,"high":8216592.197808905,"low":8202988.724550255,"close":8207118.611007091},{"time":1788701520,"open":8207118.611007091,"high":8217003.603386603,"low":8203047.816712442,"close":8207864.075215575},{"time":1788701580,"open":8207864.075215575,"high":8217826.414542002,"low":8204260.358205989,"close":8207997.85173427},{"time":1788701640,"open":8207997.85173427,"high":8215152.278286957,"low":8199565.460339506,"close":8205757.680571366},{"time":1788701700,"open":8205129.5550748,"high":8215551.868877519,"low":8202662.37860126,"close":8204547.681155591},{"time":1788701760,"open":8204547.681155591,"high":8218637.174521532,"low":8202312.940610956,"close":8207602.381034786},{"time":1788701820,"open":8207602.381034786,"high":8221105.419036742,"low":8205919.395788677,"close":8210091.1314047305},{"time":1788701880,"open":8210091.1314047305,"high":8235227.096616891,"low":8206584.693099328,"close":8211594.042232558},{"time":1788701940,"open":8211594.042232558,"high":8220076.983822072,"low":8204014.693340768,"close":8208366.5642538015},{"time":1788702000,"open":8208051.867412176,"high":8216882.329819296,"low":8202057.505570087,"close":8206166.957979651},{"time":1788702060,"open":8206166.957979651,"high":8217396.527712276,"low":8203764.320970589,"close":8207245.162854434},{"time":1788702120,"open":8207245.162854434,"high":8218013.565183852,"low":8204451.326182551,"close":8208735.995265374},{"time":1788702180,"open":8208735.995265374,"high":8216676.650662104,"low":8203270.633463857,"close":8207601.209967716},{"time":1788702240,"open":8207601.209967716,"high":8216676.650662104,"low":8202164.430515652,"close":8206662.198777485},{"time":1788702300,"open":8208881.244783487,"high":8219207.006690555,"low":8204684.556565595,"close":8208549.281296572},{"time":1788702360,"open":8208549.281296572,"high":8221984.426111847,"low":8206966.216419685,"close":8211738.695218199},{"time":1788702420,"open":8211738.695218199,"high":8221470.089181978,"low":8207473.369866831,"close":8211611.619255477},{"time":1788702480,"open":8211611.619255477,"high":8222190.160883795,"low":8208124.07551232,"close":8212450.193990785},{"time":1788702540,"open":8212450.193990785,"high":8221778.6913399,"low":8205458.503132906,"close":8209902.969187197},{"time":1788702600,"open":8207369.517019191,"high":8216053.66958107,"low":8203153.285511447,"close":8206439.266716905},{"time":1788702660,"open":8206439.266716905,"high":8207542.991795295,"low":8203325.160511519,"close":8206149.69095957},{"time":1788702720,"open":8206149.69095957,"high":8218418.889362037,"low":8203554.652408288,"close":8207305.828467194},{"time":1788702780,"open":8207305.828467194,"high":8217596.20422083,"low":8203894.514193425,"close":8207897.3139779335},{"time":1788702840,"open":8207897.3139779335,"high":8217082.026007577,"low":8204073.2379779145,"close":8207719.086231767},{"time":1788702900,"open":8209928.592021351,"high":8218779.735657379,"low":8205376.144128451,"close":8209414.079487375},{"time":1788702960,"open":8209414.079487375,"high":8220734.138848587,"low":8205637.975490598,"close":8209318.007951897},{"time":1788703020,"open":8209318.007951897,"high":8223099.995343206,"low":8206753.403657874,"close":8211563.180314355},{"time":1788703080,"open":8211563.180314355,"high":8221145.592151999,"low":8202947.178521475,"close":8207480.768455692},{"time":1788703140,"open":8207480.768455692,"high":8220322.685545174,"low":8203044.823869146,"close":8208326.078902654},{"time":1788703200,"open":8206745.678732357,"high":8217917.227425955,"low":8204024.206712776,"close":8208756.021226372},{"time":1788703260,"open":8208756.021226372,"high":8220385.471928417,"low":8204934.007158436,"close":8209927.426983263},{"time":1788703320,"open":8209927.426983263,"high":8219151.349677186,"low":8203305.169822833,"close":8209212.603258422},{"time":1788703380,"open":8209212.603258422,"high":8221208.220095905,"low":8202579.050939882,"close":8208040.139043488},{"time":1788703440,"open":8208040.139043488,"high":8220694.002491225,"low":8205491.23698186,"close":8210177.373793561},{"time":1788703500,"open":8209224.671179637,"high":8219534.4163617585,"low":8203142.080502903,"close":8208540.287042563},{"time":1788703560,"open":8208540.287042563,"high":8217066.458272474,"low":8201520.945909116,"close":8206270.2940566},{"time":1788703620,"open":8206270.2940566,"high":8215421.152879617,"low":8199981.24326889,"close":8205090.119419227},{"time":1788703680,"open":8205090.119419227,"high":8216552.300337207,"low":8199967.795015459,"close":8203513.425474782},{"time":1788703740,"open":8203513.425474782,"high":8214187.173834975,"low":8199400.697813447,"close":8203009.018637687},{"time":1788703800,"open":8205540.795053999,"high":8216619.536951724,"low":8198675.936694422,"close":8202868.540580413},{"time":1788703860,"open":8202868.540580413,"high":8217339.580226661,"low":8201304.289230237,"close":8205589.225390226},{"time":1788703920,"open":8205589.225390226,"high":8217545.306876643,"low":8198837.48948916,"close":8205527.304956522},{"time":1788703980,"open":8205527.304956522,"high":8214253.680476933,"low":8199177.736163578,"close":8200620.787658114},{"time":1788704040,"open":8200620.787658114,"high":8214665.133776897,"low":8198782.267459583,"close":8203206.317723861},{"time":1788704100,"open":8201246.2741814535,"high":8214039.25602144,"low":8198890.1041213265,"close":8201945.084617604},{"time":1788704160,"open":8201945.084617604,"high":8213730.739779806,"low":8190849.209777858,"close":8198060.371760965},{"time":1788704220,"open":8198060.371760965,"high":8209102.996155289,"low":8184343.143494056,"close":8191857.427536985},{"time":1788704280,"open":8191857.427536985,"high":8216404.547207303,"low":8191857.427536985,"close":8199828.274443421},{"time":1788704340,"open":8199828.274443421,"high":8217535.77342663,"low":8196833.7713853475,"close":8202634.418650381},{"time":1788704400,"open":8202691.343539833,"high":8209365.64485736,"low":8187639.381920222,"close":8195376.415523758},{"time":1788704460,"open":8195376.415523758,"high":8204840.708577985,"low":8181706.030859791,"close":8189486.004554714},{"time":1788704520,"open":8189486.004554714,"high":8204532.1901953,"low":8185816.831374275,"close":8191565.218382409},{"time":1788704580,"open":8191565.218382409,"high":8202064.043133822,"low":8184958.973875536,"close":8189594.821425126},{"time":1788704640,"open":8189594.821425126,"high":8203812.313969036,"low":8186697.107065351,"close":8191427.946871695},{"time":1788704700,"open":8193005.975328228,"high":8204261.276202926,"low":8188258.373151604,"close":8193132.888069663},{"time":1788704760,"open":8193132.888069663,"high":8207861.3507329915,"low":8189745.611902378,"close":8194780.847651848},{"time":1788704820,"open":8194780.847651848,"high":8210535.69181247,"low":8192560.655743862,"close":8197757.3954254715},{"time":1788704880,"open":8197757.3954254715,"high":8209609.958361881,"low":8191007.517776357,"close":8196853.120625034},{"time":1788704940,"open":8196853.120625034,"high":8207347.0543715535,"low":8190819.784050974,"close":8196594.634477964},{"time":1788705000,"open":8198876.918401271,"high":8207163.022324866,"low":8188606.0057835225,"close":8193571.938764531},{"time":1788705060,"open":8193571.938764531,"high":8204590.824506716,"low":8158881.365124534,"close":8184797.5489994455},{"time":1788705120,"open":8184797.5489994455,"high":8197594.4464413505,"low":8146515.809735851,"close":8167241.333350238},{"time":1788705180,"open":8167241.333350238,"high":8193067.378281408,"low":8167241.333350238,"close":8176391.697773849},{"time":1788705240,"open":8176391.697773849,"high":8198417.549743158,"low":8172270.26018882,"close":8180968.952316942},{"time":1788705300,"open":8179953.363163846,"high":8199868.79787754,"low":8179953.363163846,"close":8187007.149454835},{"time":1788705360,"open":8187007.149454835,"high":8202132.050961376,"low":8181865.931774683,"close":8187634.251185538},{"time":1788705420,"open":8187634.251185538,"high":8203263.677503294,"low":8184317.074240501,"close":8189668.209436254},{"time":1788705480,"open":8189668.209436254,"high":8202440.676381899,"low":8183681.839437904,"close":8189377.745585973},{"time":1788705540,"open":8189377.745585973,"high":8223515.244365157,"low":8186697.196980593,"close":8193673.018291651},{"time":1788705600,"open":8199242.9174638875,"high":8215737.416088842,"low":8197959.527602068,"close":8202578.315172261},{"time":1788705660,"open":8202578.315172261,"high":8222840.626104381,"low":8199273.416073361,"close":8206563.875002335},{"time":1788705720,"open":8206563.875002335,"high":8216252.141452287,"low":8196771.391808127,"close":8202318.9178412035},{"time":1788705780,"open":8202318.9178412035,"high":8220164.054214468,"low":8199353.13666281,"close":8205829.814099185},{"time":1788705840,"open":8205829.814099185,"high":8218208.097833377,"low":8198444.63592342,"close":8204577.561735823},{"time":1788705900,"open":8209180.570308447,"high":8222715.75070851,"low":8197875.665272577,"close":8203833.70986122},{"time":1788705960,"open":8203833.70986122,"high":8212621.473574984,"low":8196364.431357943,"close":8200741.34144849},{"time":1788706020,"open":8200741.34144849,"high":8209325.383082404,"low":8191499.40786111,"close":8196577.804060505},{"time":1788706080,"open":8196577.804060505,"high":8214372.521649167,"low":8193576.437448039,"close":8200002.4188696565},{"time":1788706140,"open":8200002.4188696565,"high":8217050.595174388,"low":8199699.395901651,"close":8204498.632422938},{"time":1788706200,"open":8196894.756251379,"high":8211493.233235874,"low":8194666.165052897,"close":8198917.780211309},{"time":1788706260,"open":8198917.780211309,"high":8212831.028987889,"low":8193965.429951927,"close":8199750.30758328},{"time":1788706320,"open":8199750.30758328,"high":8213551.380546667,"low":8195397.345391773,"close":8200778.245927847},{"time":1788706380,"open":8200778.245927847,"high":8214992.083664222,"low":8198414.45997019,"close":8201918.8399952715},{"time":1788706440,"open":8201918.8399952715,"high":8213242.658450048,"low":8196449.311844719,"close":8201910.596203564},{"time":1788706500,"open":8200359.851706103,"high":8210043.564847138,"low":8192019.380295435,"close":8198010.761396379},{"time":1788706560,"open":8198010.761396379,"high":8209837.789029682,"low":8184942.001754805,"close":8195054.839990996},{"time":1788706620,"open":8195054.839990996,"high":8210999.655704258,"low":8185543.514532745,"close":8191063.790953009},{"time":1788706680,"open":8191063.790953009,"high":8202121.195875093,"low":8183202.029737162,"close":8188707.231856952},{"time":1788706740,"open":8188707.231856952,"high":8197697.015799796,"low":8177078.357047313,"close":8183297.273689903},{"time":1788706800,"open":8184180.363655524,"high":8204219.852692379,"low":8171072.026141422,"close":8181202.26520622},{"time":1788706860,"open":8181202.26520622,"high":8194189.530757054,"low":8165023.7475848505,"close":8172344.149624988},{"time":1788706920,"open":8172344.149624988,"high":8190246.839743761,"low":8165926.879127614,"close":8174506.613747731},{"time":1788706980,"open":8174506.613747731,"high":8191687.425908174,"low":8172867.099361066,"close":8178309.89214908},{"time":1788707040,"open":8178309.89214908,"high":8209399.938872256,"low":8171151.165357599,"close":8180491.255337443},{"time":1788707100,"open":8181781.396001942,"high":8200389.229586422,"low":8180197.999796696,"close":8187763.638956571},{"time":1788707160,"open":8187763.638956571,"high":8200183.399106644,"low":8179500.949086917,"close":8186142.9929946065},{"time":1788707220,"open":8186142.9929946065,"high":8198125.094308866,"low":8181898.687380109,"close":8186215.854489105},{"time":1788707280,"open":8186215.854489105,"high":8198433.840028534,"low":8181660.679887556,"close":8187095.13658495},{"time":1788707340,"open":8187095.13658495,"high":8197610.518109422,"low":8178646.619663833,"close":8183176.275990591},{"time":1788707400,"open":8180879.666323322,"high":8199425.311738352,"low":8177930.14765264,"close":8185254.583381571},{"time":1788707460,"open":8185254.583381571,"high":8198190.675457818,"low":8177251.366698199,"close":8184635.258072939},{"time":1788707520,"open":8184635.258072939,"high":8195515.630183328,"low":8176830.137915844,"close":8182507.499925202},{"time":1788707580,"open":8182507.499925202,"high":8195001.198399773,"low":8176332.153691451,"close":8182673.325286698},{"time":1788707640,"open":8182673.325286698,"high":8194280.993902794,"low":8177127.306501112,"close":8182033.51178788},{"time":1788707700,"open":8183362.227895529,"high":8200448.142981622,"low":8180247.173312503,"close":8186589.849420757},{"time":1788707760,"open":8186589.849420757,"high":8202403.3012142535,"low":8185775.1899126535,"close":8190611.582710718},{"time":1788707820,"open":8190611.582710718,"high":8204152.653317135,"low":8185059.128279913,"close":8191495.389519894},{"time":1788707880,"open":8191495.389519894,"high":8201374.2705655005,"low":8183080.897260153,"close":8187780.024386253},{"time":1788707940,"open":8187780.024386253,"high":8200859.755241123,"low":8185426.0361164855,"close":8190566.138746525},{"time":1788708000,"open":8187726.426080412,"high":8203982.782218231,"low":8184954.872244715,"close":8191049.164976309},{"time":1788708060,"open":8191049.164976309,"high":8202851.240952017,"low":8186945.57494904,"close":8191441.3445708975},{"time":1788708120,"open":8191441.3445708975,"high":8218391.62995987,"low":8186133.632134144,"close":8193273.502349816},{"time":1788708180,"open":8193273.502349816,"high":8201411.0975222895,"low":8184249.642731737,"close":8189762.13712822},{"time":1788708240,"open":8189762.13712822,"high":8205011.456096608,"low":8186359.385932164,"close":8192589.719671067},{"time":1788708300,"open":8195431.199035802,"high":8207445.631494583,"low":8190266.967309407,"close":8194999.587362832},{"time":1788708360,"open":8194999.587362832,"high":8206107.891638148,"low":8190261.164521963,"close":8194820.602307573},{"time":1788708420,"open":8194820.602307573,"high":8206622.406967546,"low":8189803.033749672,"close":8191594.691239781},{"time":1788708480,"open":8191594.691239781,"high":8203741.121122915,"low":8189184.691467174,"close":8193867.312235333},{"time":1788708540,"open":8193867.312235333,"high":8206004.988572268,"low":8189642.392958621,"close":8194067.704022981},{"time":1788708600,"open":8193126.863561118,"high":8205885.907479515,"low":8190500.009102461,"close":8194887.299224654},{"time":1788708660,"open":8194887.299224654,"high":8204239.6474702405,"low":8188874.492571168,"close":8193725.921318681},{"time":1788708720,"open":8193725.921318681,"high":8202902.0612127045,"low":8187179.862315769,"close":8192842.264291874},{"time":1788708780,"open":8192842.264291874,"high":8201564.4749551695,"low":8185819.226897295,"close":8190935.4937024275},{"time":1788708840,"open":8190935.4937024275,"high":8205474.342477196,"low":8186849.493578543,"close":8192469.619519234},{"time":1788708900,"open":8190569.712003912,"high":8201616.938655193,"low":8184489.203710308,"close":8190212.085909464},{"time":1788708960,"open":8190212.085909464,"high":8201205.469098506,"low":8186972.55580999,"close":8191472.65844173},{"time":1788709020,"open":8191472.65844173,"high":8206657.440724603,"low":8189204.594677665,"close":8194231.585573292},{"time":1788709080,"open":8194231.585573292,"high":8208920.523286379,"low":8191704.346632418,"close":8197161.527551854},{"time":1788709140,"open":8197161.527551854,"high":8208920.523286379,"low":8192665.0989697315,"close":8198539.21369892},{"time":1788709200,"open":8198225.142096205,"high":8210251.86917002,"low":8192645.725073955,"close":8198406.758273586},{"time":1788709260,"open":8198406.758273586,"high":8209943.278824511,"low":8193681.1187596405,"close":8198783.11154704},{"time":1788709320,"open":8198783.11154704,"high":8208400.327096965,"low":8194027.671676079,"close":8198143.597954089},{"time":1788709380,"open":8198143.597954089,"high":8207988.873302953,"low":8193528.124061839,"close":8196403.755645273},{"time":1788709440,"open":8196403.755645273,"high":8207371.692611935,"low":8192642.57669475,"close":8196890.353262714},{"time":1788709500,"open":8200427.9640215365,"high":8210090.5641649645,"low":8196534.32878313,"close":8200790.989357766},{"time":1788709560,"open":8200790.989357766,"high":8211428.366114479,"low":8200008.326663111,"close":8200606.829984321},{"time":1788709620,"open":8200606.829984321,"high":8210193.4720072355,"low":8199662.240956062,"close":8200593.221981113},{"time":1788709680,"open":8200593.221981113,"high":8213795.246486695,"low":8197396.894269037,"close":8201750.123058287},{"time":1788709740,"open":8201750.123058287,"high":8211942.90532583,"low":8196811.065044243,"close":8202286.167206738},{"time":1788709800,"open":8198737.9514440335,"high":8207979.058865951,"low":8193193.7212974485,"close":8198235.409003815},{"time":1788709860,"open":8198235.409003815,"high":8211064.958631174,"low":8194988.696273844,"close":8199165.531635716},{"time":1788709920,"open":8199165.531635716,"high":8208699.102144503,"low":8194743.040833201,"close":8198481.275235983},{"time":1788709980,"open":8198481.275235983,"high":8211579.275258712,"low":8194952.524724646,"close":8199590.571936425},{"time":1788710040,"open":8199590.571936425,"high":8209727.735399578,"low":8190000.961611778,"close":8196706.438483122},{"time":1788710100,"open":8197344.118916917,"high":8208103.259637624,"low":8190226.7119787615,"close":8192616.632116035},{"time":1788710160,"open":8192616.632116035,"high":8207074.54635781,"low":8190658.3469540505,"close":8194644.34027494},{"time":1788710220,"open":8194644.34027494,"high":8208617.616277531,"low":8192938.761648658,"close":8196703.829871595},{"time":1788710280,"open":8196703.829871595,"high":8212115.2414289,"low":8194237.581868183,"close":8200017.514250324},{"time":1788710340,"open":8200017.514250324,"high":8211498.0134610105,"low":8195900.3597724205,"close":8200810.907838418},{"time":1788710400,"open":8200810.822379418,"high":8211086.442583005,"low":8195280.771426104,"close":8200122.766555092},{"time":1788710460,"open":8200122.766555092,"high":8209749.115333182,"low":8194984.576844141,"close":8198773.449076516},{"time":1788710520,"open":8198773.449076516,"high":8208514.659410269,"low":8191542.825906448,"close":8196384.789599222},{"time":1788710580,"open":8196384.789599222,"high":8205942.876237533,"low":8190593.986629276,"close":8195559.036833916},{"time":1788710640,"open":8195559.036833916,"high":8204502.677660801,"low":8185421.058528543,"close":8192052.736377576},{"time":1788710700,"open":8191102.173373378,"high":8203550.670030456,"low":8184594.331987011,"close":8189394.015409597},{"time":1788710760,"open":8189394.015409597,"high":8202213.497957101,"low":8185692.924485908,"close":8190505.795211037},{"time":1788710820,"open":8190505.795211037,"high":8202522.076127876,"low":8186030.482246598,"close":8190478.034211432},{"time":1788710880,"open":8190478.034211432,"high":8201904.919786327,"low":8186870.43994158,"close":8190196.811949807},{"time":1788710940,"open":8190196.811949807,"high":8201596.341615553,"low":8185301.671042335,"close":8189673.526082949},{"time":1788711000,"open":8188941.93756619,"high":8203332.09286882,"low":8186579.87475528,"close":8191026.156879911},{"time":1788711060,"open":8191026.156879911,"high":8208988.853965959,"low":8188800.906928584,"close":8196130.568015605},{"time":1788711120,"open":8196130.568015605,"high":8210428.756790685,"low":8194579.572847431,"close":8199420.580671622},{"time":1788711180,"open":8199420.580671622,"high":8210428.756790685,"low":8193006.164040014,"close":8198987.03470388},{"time":1788711240,"open":8198987.03470388,"high":8211251.5584048135,"low":8192181.100056869,"close":8197954.162884737},{"time":1788711300,"open":8197421.877815512,"high":8207016.043091879,"low":8191412.084032965,"close":8195255.363841487},{"time":1788711360,"open":8195255.363841487,"high":8207633.104234704,"low":8191249.609518942,"close":8196029.777697005},{"time":1788711420,"open":8196029.777697005,"high":8208250.165377528,"low":8193213.240830682,"close":8197156.199790823},{"time":1788711480,"open":8197156.199790823,"high":8206604.668996663,"low":8191781.959774772,"close":8196206.3882793775},{"time":1788711540,"open":8196206.3882793775,"high":8208764.382996549,"low":8192643.586005829,"close":8197037.2725094175},{"time":1788711600,"open":8201212.604860094,"high":8212637.001068278,"low":8194401.890034487,"close":8200782.7197646145},{"time":1788711660,"open":8200782.7197646145,"high":8210373.291063599,"low":8194224.590027199,"close":8196381.821481468},{"time":1788711720,"open":8196381.821481468,"high":8209138.540151956,"low":8195248.609494305,"close":8199008.62509469},{"time":1788711780,"open":8199008.62509469,"high":8209755.915607777,"low":8193912.933368481,"close":8198794.688560647},{"time":1788711840,"open":8198794.688560647,"high":8207697.997421705,"low":8192551.873249634,"close":8196707.298717621},{"time":1788711900,"open":8193797.960076889,"high":8202213.273057301,"low":8187665.499223228,"close":8191757.268419163},{"time":1788711960,"open":8191757.268419163,"high":8207664.820591499,"low":8189087.733071841,"close":8193069.764593447},{"time":1788712020,"open":8193069.764593447,"high":8208487.695691001,"low":8191846.475256314,"close":8197481.627160065},{"time":1788712080,"open":8197481.627160065,"high":8210750.60221463,"low":8191868.140907934,"close":8198434.180420029},{"time":1788712140,"open":8198434.180420029,"high":8212087.77425132,"low":8194018.489076959,"close":8199476.163492463},{"time":1788712200,"open":8198838.8584661735,"high":8208466.798598651,"low":8192723.70313304,"close":8196941.356470395},{"time":1788712260,"open":8196941.356470395,"high":8207952.541635239,"low":8193616.649255003,"close":8197296.536311053},{"time":1788712320,"open":8197296.536311053,"high":8216386.355835205,"low":8193644.119686485,"close":8200523.855371866},{"time":1788712380,"open":8200523.855371866,"high":8215563.544693745,"low":8192053.773354376,"close":8203116.87677851},{"time":1788712440,"open":8203116.87677851,"high":8217106.3155839825,"low":8198766.26925656,"close":8204420.4616536405},{"time":1788712500,"open":8206952.4455829235,"high":8217893.20124622,"low":8196749.484101878,"close":8204968.229530014},{"time":1788712560,"open":8204968.229530014,"high":8214806.707230027,"low":8196693.383515733,"close":8199083.5895386385},{"time":1788712620,"open":8199083.5895386385,"high":8210485.615607358,"low":8196157.0894495845,"close":8200639.0167325875},{"time":1788712680,"open":8200639.0167325875,"high":8212440.395150946,"low":8196504.173157477,"close":8200756.828299999},{"time":1788712740,"open":8200756.828299999,"high":8211308.6806783425,"low":8197397.0570520805,"close":8201560.771811357},{"time":1788712800,"open":8200609.867526717,"high":8212311.199105725,"low":8196532.628439609,"close":8201017.306681462},{"time":1788712860,"open":8201017.306681462,"high":8211488.229462442,"low":8197868.166226571,"close":8201939.074749056},{"time":1788712920,"open":8201939.074749056,"high":8211899.714284084,"low":8194412.37685107,"close":8199928.2294723755},{"time":1788712980,"open":8199928.2294723755,"high":8209122.191738007,"low":8193629.503648627,"close":8198501.784933423},{"time":1788713040,"open":8198501.784933423,"high":8213237.039954416,"low":8194158.052954999,"close":8200569.492617849},{"time":1788713100,"open":8198039.139304082,"high":8207823.272982249,"low":8191011.93472063,"close":8196372.700157997},{"time":1788713160,"open":8196372.700157997,"high":8206177.84156382,"low":8191080.424891328,"close":8195554.21433886},{"time":1788713220,"open":8195554.21433886,"high":8205663.64424556,"low":8191234.008475322,"close":8195753.640990714},{"time":1788713280,"open":8195753.640990714,"high":8207926.112445901,"low":8191328.341765943,"close":8196316.136809141},{"time":1788713340,"open":8196316.136809141,"high":8205149.446927301,"low":8191178.246366571,"close":8195287.25839401},{"time":1788713400,"open":8196209.556311992,"high":8207924.173406086,"low":8193382.803992997,"close":8196481.250906338},{"time":1788713460,"open":8196481.250906338,"high":8208644.130666547,"low":8193011.7368271295,"close":8196934.329654415},{"time":1788713520,"open":8196934.329654415,"high":8206792.81199679,"low":8193108.640885466,"close":8197169.564213729},{"time":1788713580,"open":8197169.564213729,"high":8208746.981703755,"low":8193591.765437022,"close":8197800.772047695},{"time":1788713640,"open":8197800.772047695,"high":8212038.214894435,"low":8192181.812680045,"close":8197205.437032534},{"time":1788713700,"open":8197490.864280041,"high":8205638.608418499,"low":8192068.505599457,"close":8195946.661969969},{"time":1788713760,"open":8195946.661969969,"high":8205741.463036988,"low":8189031.623152143,"close":8194928.598719491},{"time":1788713820,"open":8194928.598719491,"high":8204198.643759656,"low":8186606.8924534675,"close":8192569.861525538},{"time":1788713880,"open":8192569.861525538,"high":8204404.352996633,"low":8188544.237464179,"close":8193173.504969354},{"time":1788713940,"open":8193173.504969354,"high":8207078.5730773425,"low":8189365.012191086,"close":8194706.315524956},{"time":1788714000,"open":8195333.544673327,"high":8206060.949350887,"low":8189588.2975982195,"close":8194982.353155717},{"time":1788714060,"open":8194982.353155717,"high":8204929.46194922,"low":8189827.269866279,"close":8193729.35798901},{"time":1788714120,"open":8193729.35798901,"high":8207295.299243616,"low":8189584.6226835735,"close":8195276.756226803},{"time":1788714180,"open":8195276.756226803,"high":8203489.387074369,"low":8189691.276850547,"close":8193850.027805528},{"time":1788714240,"open":8193850.027805528,"high":8203900.837038612,"low":8187444.464332461,"close":8192281.246011727},{"time":1788714300,"open":8190656.504818181,"high":8201348.212562804,"low":8185800.374520226,"close":8190663.895765946},{"time":1788714360,"open":8190663.895765946,"high":8203096.528105879,"low":8186742.553715749,"close":8191628.419560323},{"time":1788714420,"open":8191628.419560323,"high":8204639.159467415,"low":8188596.401678896,"close":8192051.419670121},{"time":1788714480,"open":8192051.419670121,"high":8202376.633470495,"low":8185043.906176339,"close":8191370.863796158},{"time":1788714540,"open":8191370.863796158,"high":8199085.686565884,"low":8179837.48927657,"close":8186949.032719268},{"time":1788714600,"open":8188269.265858951,"high":8201333.604947285,"low":8182699.5337114865,"close":8188258.409732637},{"time":1788714660,"open":8188258.409732637,"high":8201333.604947285,"low":8184580.579253929,"close":8188433.760577412},{"time":1788714720,"open":8188433.760577412,"high":8200819.3115715,"low":8184463.396107596,"close":8189323.666749597},{"time":1788714780,"open":8189323.666749597,"high":8201025.028921815,"low":8184339.219020685,"close":8189403.976510879},{"time":1788714840,"open":8189403.976510879,"high":8200407.876870873,"low":8185822.906369539,"close":8189915.537419909},{"time":1788714900,"open":8189288.477794735,"high":8200808.521899322,"low":8185577.435364205,"close":8189634.25955228},{"time":1788714960,"open":8189634.25955228,"high":8203791.195093466,"low":8186227.098659812,"close":8190710.7152211},{"time":1788715020,"open":8190710.7152211,"high":8204408.299892255,"low":8189620.221032437,"close":8193632.484556439},{"time":1788715080,"open":8193632.484556439,"high":8206671.017487813,"low":8191178.634360914,"close":8194887.544899434},{"time":1788715140,"open":8194887.544899434,"high":8209962.243081351,"low":8191764.5744510805,"close":8197771.205946996},{"time":1788715200,"open":8198399.150380151,"high":8214602.609786987,"low":8192467.68701696,"close":8201393.878040561},{"time":1788715260,"open":8201393.878040561,"high":8207608.219675602,"low":8192901.243865044,"close":8196319.512014546},{"time":1788715320,"open":8196319.512014546,"high":8211619.708121838,"low":8192674.173664936,"close":8198860.421579241},{"time":1788715380,"open":8198860.421579241,"high":8211928.284156163,"low":8194421.415453625,"close":8199376.156444441},{"time":1788715440,"open":8199376.156444441,"high":8212854.012259141,"low":8195010.390902605,"close":8200567.504544747},{"time":1788715500,"open":8203383.116423513,"high":8219378.026413929,"low":8197967.901597528,"close":8205805.040142955},{"time":1788715560,"open":8205805.040142955,"high":8214542.008697278,"low":8199373.013840061,"close":8204128.512065818},{"time":1788715620,"open":8204128.512065818,"high":8213101.49278168,"low":8196132.144508377,"close":8201716.925405338},{"time":1788715680,"open":8201716.925405338,"high":8211352.294884169,"low":8196026.790894229,"close":8200475.202801057},{"time":1788715740,"open":8200475.202801057,"high":8210220.4609504845,"low":8195255.50380453,"close":8199831.907908644},{"time":1788715800,"open":8198272.730670311,"high":8208659.308355141,"low":8192633.577740863,"close":8196811.184244002},{"time":1788715860,"open":8196811.184244002,"high":8208042.061781505,"low":8192135.785636086,"close":8196562.76983047},{"time":1788715920,"open":8196562.76983047,"high":8211848.41565226,"low":8193756.833885104,"close":8198195.780599647},{"time":1788715980,"open":8198195.780599647,"high":8214934.64852044,"low":8196943.559840117,"close":8202933.283624299},{"time":1788716040,"open":8202933.283624299,"high":8214523.150804683,"low":8195699.779456146,"close":8202397.563359551},{"time":1788716100,"open":8200827.632509683,"high":8209556.69274641,"low":8194369.666242823,"close":8198399.433502461},{"time":1788716160,"open":8198399.433502461,"high":8212025.2064793985,"low":8194627.478456091,"close":8199768.024462451},{"time":1788716220,"open":8199768.024462451,"high":8214905.139167884,"low":8196445.701644299,"close":8202232.677845415},{"time":1788716280,"open":8202232.677845415,"high":8213259.463345892,"low":8196385.095840723,"close":8202322.819278151},{"time":1788716340,"open":8202322.819278151,"high":8213465.172823641,"low":8196685.708877526,"close":8201929.838003537},{"time":1788716400,"open":8203814.141729374,"high":8214117.586243045,"low":8199824.102178379,"close":8203986.150503214},{"time":1788716460,"open":8203986.150503214,"high":8215043.491560684,"low":8199823.112770292,"close":8203645.004351116},{"time":1788716520,"open":8203645.004351116,"high":8214426.221348925,"low":8199768.882626189,"close":8204248.696495963},{"time":1788716580,"open":8204248.696495963,"high":8213706.072768539,"low":8200109.132516419,"close":8203739.410872278},{"time":1788716640,"open":8203739.410872278,"high":8215043.491560684,"low":8199841.165081087,"close":8203934.434445493},{"time":1788716700,"open":8200784.175413679,"high":8210243.5448973505,"low":8197215.171246281,"close":8200870.09070091},{"time":1788716760,"open":8200870.09070091,"high":8211066.255809209,"low":8196596.260878225,"close":8200172.386191444},{"time":1788716820,"open":8200172.386191444,"high":8210654.90035328,"low":8196019.7181319855,"close":8197644.234445384},{"time":1788716880,"open":8197644.234445384,"high":8209832.189441421,"low":8196787.699794967,"close":8200749.175390501},{"time":1788716940,"open":8200749.175390501,"high":8212300.322176998,"low":8194470.5692071915,"close":8199662.881645453},{"time":1788717000,"open":8200919.1567468215,"high":8211398.586448282,"low":8197401.422160531,"close":8201416.60385591},{"time":1788717060,"open":8201416.60385591,"high":8214381.370427827,"low":8198250.923089002,"close":8201835.487211185},{"time":1788717120,"open":8201835.487211185,"high":8212941.405748047,"low":8197397.8518737815,"close":8202336.20539454},{"time":1788717180,"open":8202336.20539454,"high":8212221.423408157,"low":8196355.938598416,"close":8201532.790446276},{"time":1788717240,"open":8201532.790446276,"high":8211398.586448282,"low":8197861.723153082,"close":8201630.576789927},{"time":1788717300,"open":8201316.058435644,"high":8212215.050940277,"low":8196463.895739227,"close":8201000.284064833},{"time":1788717360,"open":8201000.284064833,"high":8212626.453643027,"low":8196068.410590002,"close":8200917.0494439835},{"time":1788717420,"open":8200917.0494439835,"high":8214272.0644540265,"low":8199122.733849968,"close":8202742.376282554},{"time":1788717480,"open":8202742.376282554,"high":8214477.765805401,"low":8196338.336360062,"close":8202400.887573557},{"time":1788717540,"open":8202400.887573557,"high":8211700.79756184,"low":8196039.683604354,"close":8200545.973642983},{"time":1788717600,"open":8200860.219475555,"high":8214072.563187239,"low":8197718.631963095,"close":8202440.977621059},{"time":1788717660,"open":8202440.977621059,"high":8211912.616231567,"low":8198883.575398754,"close":8202611.862939167},{"time":1788717720,"open":8202611.862939167,"high":8215409.673207417,"low":8199221.0985167455,"close":8203304.971699426},{"time":1788717780,"open":8203304.971699426,"high":8215512.527824354,"low":8202332.30341648,"close":8205175.266217416},{"time":1788717840,"open":8205175.266217416,"high":8216643.928610658,"low":8201809.600708011,"close":8205454.79137173},{"time":1788717900,"open":8205140.562728389,"high":8220546.149280782,"low":8201239.7107043825,"close":8205269.53206996},{"time":1788717960,"open":8205269.53206996,"high":8235212.128699809,"low":8203567.1380496835,"close":8209188.001992589},{"time":1788718020,"open":8209188.001992589,"high":8221266.104027551,"low":8203588.387402378,"close":8208701.782994986},{"time":1788718080,"open":8208701.782994986,"high":8221780.357418099,"low":8206625.06720029,"close":8211073.4872933645},{"time":1788718140,"open":8211073.4872933645,"high":8221471.80538377,"low":8206445.358748088,"close":8210341.401453303},{"time":1788718200,"open":8211903.474794189,"high":8223138.866605922,"low":8207024.139586487,"close":8211926.397907267},{"time":1788718260,"open":8211926.397907267,"high":8221904.423652104,"low":8206726.785946656,"close":8211349.476779229},{"time":1788718320,"open":8211349.476779229,"high":8225813.493005858,"low":8207616.854168005,"close":8213482.77361963},{"time":1788718380,"open":8213482.77361963,"high":8223961.828575132,"low":8209791.031080703,"close":8213824.203858689},{"time":1788718440,"open":8213824.203858689,"high":8227562.287190433,"low":8208807.893976647,"close":8213780.579900635},{"time":1788718500,"open":8214095.536672545,"high":8223454.1822206,"low":8207341.927673469,"close":8212497.872014902},{"time":1788718560,"open":8212497.872014902,"high":8224894.420890441,"low":8207975.562315246,"close":8212337.082923788},{"time":1788718620,"open":8212337.082923788,"high":8227466.275658014,"low":8210537.833907256,"close":8214647.526424761},{"time":1788718680,"open":8214647.526424761,"high":8225820.288606768,"low":8210582.10655732,"close":8215196.657653944},{"time":1788718740,"open":8215196.657653944,"high":8225511.666034658,"low":8210962.973575261,"close":8215431.441228238},{"time":1788718800,"open":8214821.600233869,"high":8229324.338605523,"low":8210490.837553283,"close":8215749.067156483},{"time":1788718860,"open":8215749.067156483,"high":8226855.541303942,"low":8213469.951431241,"close":8217545.814107309},{"time":1788718920,"open":8217545.814107309,"high":8229324.338605523,"low":8213514.571189803,"close":8218129.207775303},{"time":1788718980,"open":8218129.207775303,"high":8227884.206846268,"low":8212893.625883472,"close":8217373.982337823},{"time":1788719040,"open":8217373.982337823,"high":8227575.60718357,"low":8213365.469654748,"close":8217923.6249712985},{"time":1788719100,"open":8217294.375646616,"high":8231059.965911351,"low":8213281.440574784,"close":8217921.2084757285},{"time":1788719160,"open":8217921.2084757285,"high":8226842.760125484,"low":8211703.096793378,"close":8216270.561757188},{"time":1788719220,"open":8216270.561757188,"high":8226637.042770077,"low":8211457.156252638,"close":8215845.378734848},{"time":1788719280,"open":8215845.378734848,"high":8227357.053514005,"low":8212734.041709576,"close":8216973.8556034565},{"time":1788719340,"open":8216973.8556034565,"high":8230339.955167422,"low":8213395.236690674,"close":8218757.711911057},{"time":1788719400,"open":8220006.552284251,"high":8231179.058234347,"low":8216529.813046737,"close":8221941.820977041},{"time":1788719460,"open":8221941.820977041,"high":8232310.675612248,"low":8216410.914372054,"close":8221182.693223138},{"time":1788719520,"open":8221182.693223138,"high":8251538.90902914,"low":8217515.144044937,"close":8223718.150411911},{"time":1788719580,"open":8223718.150411911,"high":8234471.036060967,"low":8217729.830633009,"close":8223894.776689711},{"time":1788719640,"open":8223894.776689711,"high":8234162.413139721,"low":8217201.9908651505,"close":8223172.8497047},{"time":1788719700,"open":8222228.223286784,"high":8235170.911610855,"low":8216955.391727033,"close":8222697.736005986},{"time":1788719760,"open":8222697.736005986,"high":8234142.2867155755,"low":8218287.295176815,"close":8223257.758641936},{"time":1788719820,"open":8223257.758641936,"high":8233627.974267935,"low":8218477.081181639,"close":8223439.259862045},{"time":1788719880,"open":8223439.259862045,"high":8224802.372666433,"low":8218648.376759036,"close":8223527.391007823},{"time":1788719940,"open":8223527.391007823,"high":8233833.699246991,"low":8218442.098694916,"close":8223714.075972665},{"time":1788720000,"open":8225288.855998982,"high":8239628.586769921,"low":8220545.570976874,"close":8226182.168060543},{"time":1788720060,"open":8226182.168060543,"high":8235924.828040476,"low":8220376.449531691,"close":8226437.3485993855},{"time":1788720120,"open":8226437.3485993855,"high":8235307.534918902,"low":8218555.63326659,"close":8223731.27054087},{"time":1788720180,"open":8223731.27054087,"high":8234998.888358115,"low":8218585.427690639,"close":8223832.201428286},{"time":1788720240,"open":8223832.201428286,"high":8236953.649909766,"low":8218256.619007098,"close":8224076.646678144},{"time":1788720300,"open":8223456.256983705,"high":8234069.051457988,"low":8217947.462268196,"close":8223088.011875935},{"time":1788720360,"open":8223088.011875935,"high":8232834.558346825,"low":8216919.6184582915,"close":8221957.386065717},{"time":1788720420,"open":8221957.386065717,"high":8232525.935069034,"low":8214523.215468404,"close":8220323.855477064},{"time":1788720480,"open":8220323.855477064,"high":8232011.562939383,"low":8214769.079773398,"close":8220191.73768321},{"time":1788720540,"open":8220191.73768321,"high":8230777.06982822,"low":8216495.615287315,"close":8221186.091823708},{"time":1788720600,"open":8220871.205933059,"high":8230667.557557558,"low":8215961.510500166,"close":8221169.08027451},{"time":1788720660,"open":8221169.08027451,"high":8234885.247469567,"low":8215666.753265752,"close":8219815.361035937},{"time":1788720720,"open":8219815.361035937,"high":8259916.688254006,"low":8216805.460077442,"close":8223002.858149834},{"time":1788720780,"open":8223002.858149834,"high":8231799.132899804,"low":8215425.224234978,"close":8221469.172600528},{"time":1788720840,"open":8221469.172600528,"high":8231593.3919284865,"low":8215687.138962336,"close":8221454.770001602},{"time":1788720900,"open":8220825.431223562,"high":8230654.68922241,"low":8215578.897394859,"close":8220731.265623707},{"time":1788720960,"open":8220731.265623707,"high":8230757.551833503,"low":8215266.899178626,"close":8220405.291838273},{"time":1788721020,"open":8220405.291838273,"high":8230551.826611318,"low":8214726.911078934,"close":8219913.2578645265},{"time":1788721080,"open":8219913.2578645265,"high":8235592.094554877,"low":8215206.6153033795,"close":8222232.2061631195},{"time":1788721140,"open":8222232.2061631195,"high":8234974.918888319,"low":8218058.183986599,"close":8224084.297301811},{"time":1788721200,"open":8225029.175452387,"high":8234995.178417482,"low":8216236.042412846,"close":8223375.589752794},{"time":1788721260,"open":8223375.589752794,"high":8230571.57796436,"low":8213828.656014673,"close":8219107.699413946},{"time":1788721320,"open":8219107.699413946,"high":8230983.07568093,"low":8214005.770943584,"close":8220368.583961566},{"time":1788721380,"open":8220368.583961566,"high":8229748.582531221,"low":8214561.852530743,"close":8219541.235288967},{"time":1788721440,"open":8219541.235288967,"high":8229234.21038551,"low":8209379.445561032,"close":8218155.664352897},{"time":1788721500,"open":8218784.511955183,"high":8229246.61190436,"low":8215679.56242854,"close":8219985.924811567},{"time":1788721560,"open":8219985.924811567,"high":8229246.61190436,"low":8212435.303621007,"close":8217493.763019044},{"time":1788721620,"open":8217493.763019044,"high":8227086.083582883,"low":8212114.651247991,"close":8216945.01533132},{"time":1788721680,"open":8216945.01533132,"high":8227188.965883906,"low":8212463.6467826255,"close":8216740.305011208},{"time":1788721740,"open":8216740.305011208,"high":8227497.612786974,"low":8212510.664991319,"close":8217332.624606751},{"time":1788721800,"open":8215054.587865215,"high":8224085.36649696,"low":8209237.826532896,"close":8214876.162500326},{"time":1788721860,"open":8214876.162500326,"high":8224702.48917482,"low":8209503.232795163,"close":8214752.681759748},{"time":1788721920,"open":8214752.681759748,"high":8224702.48917482,"low":8210010.844428791,"close":8214556.557769777},{"time":1788721980,"open":8214556.557769777,"high":8225216.758073037,"low":8209854.761495848,"close":8214758.460029606},{"time":1788722040,"open":8214758.460029606,"high":8223673.951378387,"low":8209371.469935763,"close":8214453.631556772},{"time":1788722100,"open":8214844.783158277,"high":8223859.824673747,"low":8209806.589031462,"close":8214461.61554019},{"time":1788722160,"open":8214461.61554019,"high":8215069.639606268,"low":8210064.677922837,"close":8214789.915394857},{"time":1788722220,"open":8214789.915394857,"high":8224682.694091998,"low":8209584.09542125,"close":8214207.488918511},{"time":1788722280,"open":8214207.488918511,"high":8224682.694091998,"low":8209103.171797345,"close":8214827.553552202},{"time":1788722340,"open":8214827.553552202,"high":8222419.803191809,"low":8208498.567353541,"close":8213479.690476796},{"time":1788722400,"open":8214422.994432482,"high":8224392.8388082255,"low":8209432.058503158,"close":8214405.218412364},{"time":1788722460,"open":8214405.218412364,"high":8223672.745375266,"low":8206041.313752009,"close":8209757.119627756},{"time":1788722520,"open":8209757.119627756,"high":8220689.501153007,"low":8207440.8856301205,"close":8211474.475253337},{"time":1788722580,"open":8211474.475253337,"high":8223569.874884844,"low":8207479.2928960025,"close":8211805.733834858},{"time":1788722640,"open":8211805.733834858,"high":8225010.061750762,"low":8208456.6526058335,"close":8214425.3778945925},{"time":1788722700,"open":8213796.171860171,"high":8225614.396283341,"low":8209532.78054343,"close":8214813.754892764},{"time":1788722760,"open":8214813.754892764,"high":8224380.044953975,"low":8210249.173349842,"close":8214337.899927534},{"time":1788722820,"open":8214337.899927534,"high":8223557.144067731,"low":8208297.928208603,"close":8214007.35503115},{"time":1788722880,"open":8214007.35503115,"high":8225511.53367256,"low":8207204.046205849,"close":8211902.537189682},{"time":1788722940,"open":8211902.537189682,"high":8226848.747612706,"low":8207996.2596480865,"close":8214120.627248312},{"time":1788723000,"open":8213806.234461659,"high":8222008.086016503,"low":8207158.528123696,"close":8212191.734887477},{"time":1788723060,"open":8212191.734887477,"high":8220465.20591029,"low":8207266.348231633,"close":8211049.613333228},{"time":1788723120,"open":8211049.613333228,"high":8220465.20591029,"low":8207288.478915991,"close":8211005.987710271},{"time":1788723180,"open":8211005.987710271,"high":8220465.20591029,"low":8207099.980320917,"close":8210835.344190963},{"time":1788723240,"open":8210835.344190963,"high":8214250.484842458,"low":8210335.697459011,"close":8210616.377742815},{"time":1788723300,"open":8211559.452488541,"high":8221203.6709201615,"low":8205952.815691097,"close":8210834.320557163},{"time":1788723360,"open":8210834.320557163,"high":8220483.577503203,"low":8206637.701762655,"close":8210266.356788168},{"time":1788723420,"open":8210266.356788168,"high":8219454.872621835,"low":8206329.115244752,"close":8206964.937599369},{"time":1788723480,"open":8206964.937599369,"high":8221718.023360846,"low":8205930.129607726,"close":8209536.517480702},{"time":1788723540,"open":8209536.517480702,"high":8219763.484086246,"low":8206232.90502318,"close":8210169.859241205},{"time":1788723600,"open":8208902.982210766,"high":8218495.126703613,"low":8203129.249850798,"close":8207446.885872458},{"time":1788723660,"open":8207446.885872458,"high":8218597.9813182345,"low":8203932.501829433,"close":8208199.130000067},{"time":1788723720,"open":8208199.130000067,"high":8249286.13667347,"low":8204336.782652742,"close":8208135.242850543},{"time":1788723780,"open":8208135.242850543,"high":8219215.1090059625,"low":8203630.306450715,"close":8208175.338726812},{"time":1788723840,"open":8208175.338726812,"high":8217466.580557399,"low":8203293.987008637,"close":8207919.068892954},{"time":1788723900,"open":8207929.117783297,"high":8219225.171725959,"low":8202350.575282517,"close":8207815.825416977},{"time":1788723960,"open":8207815.825416977,"high":8210040.243395251,"low":8203594.828649656,"close":8208127.976675416},{"time":1788724020,"open":8208127.976675416,"high":8219430.881207049,"low":8203537.460870038,"close":8208147.8107931875},{"time":1788724080,"open":8208147.8107931875,"high":8218402.333801595,"low":8203502.037145152,"close":8208283.092362898},{"time":1788724140,"open":8208283.092362898,"high":8219430.881207049,"low":8203839.659357695,"close":8208636.710052072},{"time":1788724200,"open":8208636.266949858,"high":8210245.509687261,"low":8203865.940281351,"close":8208951.233894339},{"time":1788724260,"open":8208951.233894339,"high":8210194.0823197635,"low":8203794.886965672,"close":8208571.99410583},{"time":1788724320,"open":8208571.99410583,"high":8220356.1301371055,"low":8203878.418615354,"close":8208790.313397421},{"time":1788724380,"open":8208790.313397421,"high":8218504.7449072255,"low":8203553.813989025,"close":8208551.3405877855},{"time":1788724440,"open":8208551.3405877855,"high":8218504.7449072255,"low":8203855.519589271,"close":8208696.306095903},{"time":1788724500,"open":8209639.564606509,"high":8211020.245067773,"low":8204778.876612216,"close":8209641.144175544},{"time":1788724560,"open":8209641.144175544,"high":8231536.257318832,"low":8204535.831484538,"close":8209596.802305047},{"time":1788724620,"open":8209596.802305047,"high":8222226.527460106,"low":8204558.844273347,"close":8210490.861152873},{"time":1788724680,"open":8210490.861152873,"high":8219654.863610204,"low":8202805.77918571,"close":8209081.630439036},{"time":1788724740,"open":8209081.630439036,"high":8222020.794352114,"low":8203035.181024734,"close":8209441.830959343},{"time":1788724800,"open":8208803.525086054,"high":8221587.22754276,"low":8203694.703967013,"close":8210696.236984911},{"time":1788724860,"open":8210696.236984911,"high":8220558.641984273,"low":8204272.872680869,"close":8209722.236030673},{"time":1788724920,"open":8209722.236030673,"high":8219324.339314088,"low":8204528.761613017,"close":8209675.126606911},{"time":1788724980,"open":8209675.126606911,"high":8219838.632093332,"low":8204061.665588671,"close":8209161.0779522015},{"time":1788725040,"open":8209161.0779522015,"high":8219941.4906491805,"low":8201534.182422905,"close":8208946.309607681},{"time":1788725100,"open":8208632.316941429,"high":8218084.258094079,"low":8201509.917310372,"close":8207225.028590728},{"time":1788725160,"open":8207225.028590728,"high":8218289.967337085,"low":8201598.783184048,"close":8207390.095379235},{"time":1788725220,"open":8207390.095379235,"high":8216644.293393035,"low":8200422.539350792,"close":8206636.778937474},{"time":1788725280,"open":8206636.778937474,"high":8214998.619448987,"low":8199900.984534613,"close":8205599.527012733},{"time":1788725340,"open":8205599.527012733,"high":8216130.020285521,"low":8199868.159730118,"close":8205716.975618356},{"time":1788725400,"open":8206659.081616645,"high":8217896.253257855,"low":8201616.682729186,"close":8206653.003332105},{"time":1788725460,"open":8206653.003332105,"high":8217073.321815153,"low":8202359.087620269,"close":8207583.3637196},{"time":1788725520,"open":8207583.3637196,"high":8217896.253257855,"low":8201560.518586437,"close":8207959.474739806},{"time":1788725580,"open":8207959.474739806,"high":8218719.184700558,"low":8201609.8941834355,"close":8207757.688223107},{"time":1788725640,"open":8207757.688223107,"high":8220879.379737652,"low":8203389.529634078,"close":8209117.053396086},{"time":1788725700,"open":8207231.732266425,"high":8218888.514444348,"low":8202391.098007615,"close":8207645.219215331},{"time":1788725760,"open":8207645.219215331,"high":8218168.614803458,"low":8202192.064120161,"close":8207779.211806983},{"time":1788725820,"open":8207779.211806983,"high":8218168.614803458,"low":8202297.474107811,"close":8207631.603821196},{"time":1788725880,"open":8207631.603821196,"high":8218374.300415141,"low":8201304.16242559,"close":8207876.65637227},{"time":1788725940,"open":8207876.65637227,"high":8222796.54106633,"low":8201214.002753729,"close":8208701.732539874},{"time":1788726000,"open":8210273.3735063225,"high":8245168.213241468,"low":8207635.318278713,"close":8216196.225984405},{"time":1788726060,"open":8216196.225984405,"high":8232497.017826649,"low":8212216.929806679,"close":8220929.683729094},{"time":1788726120,"open":8220929.683729094,"high":8231159.805376545,"low":8214356.209888483,"close":8221272.948207247},{"time":1788726180,"open":8221272.948207247,"high":8233422.780292108,"low":8215979.570915952,"close":8222627.253173566},{"time":1788726240,"open":8222627.253173566,"high":8232085.567842002,"low":8214620.470775707,"close":8222666.833572574},{"time":1788726300,"open":8222027.672306113,"high":8231445.674442007,"low":8213975.69149676,"close":8220681.288829336},{"time":1788726360,"open":8220681.288829336,"high":8230725.692938557,"low":8214010.243048857,"close":8221316.335099263},{"time":1788726420,"open":8221316.335099263,"high":8230108.565935601,"low":8219620.492520345,"close":8220833.896871778},{"time":1788726480,"open":8220833.896871778,"high":8233502.764451864,"low":8214038.863699901,"close":8221793.767982226},{"time":1788726540,"open":8221793.767982226,"high":8231342.819941514,"low":8214658.076739449,"close":8221278.99046638},{"time":1788726600,"open":8227326.085105646,"high":8237397.316948387,"low":8221216.750081573,"close":8227435.054415801},{"time":1788726660,"open":8227435.054415801,"high":8238735.408954038,"low":8221041.153350802,"close":8228011.587493378},{"time":1788726720,"open":8228011.587493378,"high":8239558.850188286,"low":8221923.937604201,"close":8229043.359855389},{"time":1788726780,"open":8229043.359855389,"high":8239250.059725443,"low":8221889.675600551,"close":8228437.950780664},{"time":1788726840,"open":8228437.950780664,"high":8239558.850188286,"low":8222781.371865383,"close":8229146.153936868},{"time":1788726900,"open":8221523.516212002,"high":8231309.55834664,"low":8214451.357804384,"close":8221380.225996148},{"time":1788726960,"open":8221380.225996148,"high":8233983.263415315,"low":8214119.7396016065,"close":8222367.948203785},{"time":1788727020,"open":8222367.948203785,"high":8233263.41974298,"low":8213694.404011041,"close":8221984.381267082},{"time":1788727080,"open":8221984.381267082,"high":8230486.879863972,"low":8213335.577789595,"close":8220535.451088101},{"time":1788727140,"open":8220535.451088101,"high":8230486.879863972,"low":8213050.351687374,"close":8220069.543927306},{"time":1788727200,"open":8221957.784879961,"high":8234434.682446542,"low":8214213.627932541,"close":8222221.9011832625},{"time":1788727260,"open":8222221.9011832625,"high":8229600.3361130385,"low":8212718.41469219,"close":8218821.098987136},{"time":1788727320,"open":8218821.098987136,"high":8229703.194545666,"low":8213394.920068714,"close":8219667.584722243},{"time":1788727380,"open":8219667.584722243,"high":8231657.504765593,"low":8213211.962672381,"close":8220100.813473551},{"time":1788727440,"open":8220100.813473551,"high":8233508.956552893,"low":8214536.028672109,"close":8220204.427887793},{"time":1788727500,"open":8219260.848590211,"high":8234312.24269501,"low":8216362.963096257,"close":8222533.0584898675},{"time":1788727560,"open":8222533.0584898675,"high":8234312.24269501,"low":8217301.586894627,"close":8221905.233586888},{"time":1788727620,"open":8221905.233586888,"high":8234312.24269501,"low":8214948.772516082,"close":8223884.743469361},{"time":1788727680,"open":8223884.743469361,"high":8230918.304045818,"low":8211640.927059748,"close":8219322.970200736},{"time":1788727740,"open":8219322.970200736,"high":8229992.68441422,"low":8212996.080211365,"close":8220242.916127708},{"time":1788727800,"open":8220242.39754798,"high":8230403.551696401,"low":8213525.497037495,"close":8220579.719398325},{"time":1788727860,"open":8220579.719398325,"high":8231843.40436583,"low":8214340.688949047,"close":8221216.662633622},{"time":1788727920,"open":8221216.662633622,"high":8230300.705077156,"low":8211905.960915722,"close":8220381.020761807},{"time":1788727980,"open":8220381.020761807,"high":8228243.772692257,"low":8210907.851683906,"close":8218091.029866631},{"time":1788728040,"open":8218091.029866631,"high":8225775.453830378,"low":8211026.191903985,"close":8217433.810375159},{"time":1788728100,"open":8218063.316582426,"high":8227639.853034257,"low":8211302.136315191,"close":8218128.599594808},{"time":1788728160,"open":8218128.599594808,"high":8227434.144038394,"low":8210931.2388162175,"close":8217422.299756023},{"time":1788728220,"open":8217422.299756023,"high":8227022.726046668,"low":8210676.4638002,"close":8216970.788620084},{"time":1788728280,"open":8216970.788620084,"high":8227331.289540463,"low":8211245.076011701,"close":8217642.246522202},{"time":1788728340,"open":8217642.246522202,"high":8228976.961507367,"low":8211209.322094873,"close":8217853.507024614},{"time":1788728400,"open":8216271.0986602325,"high":8229654.774475549,"low":8212000.431237231,"close":8218683.785150996},{"time":1788728460,"open":8218683.785150996,"high":8232019.972403936,"low":8213054.479140297,"close":8220888.525478594},{"time":1788728520,"open":8220888.525478594,"high":8232945.484636783,"low":8216157.335534952,"close":8223127.353496192},{"time":1788728580,"open":8223127.353496192,"high":8232945.484636783,"low":8214834.239723455,"close":8222999.590055771},{"time":1788728640,"open":8222999.590055771,"high":8233151.15402186,"low":8215745.497937056,"close":8222875.271522268},{"time":1788728700,"open":8223189.55991073,"high":8233980.028282202,"low":8216572.632854104,"close":8222876.809104314},{"time":1788728760,"open":8222876.809104314,"high":8236550.993857371,"low":8213059.688090881,"close":8223115.689598654},{"time":1788728820,"open":8223115.689598654,"high":8230586.353722979,"low":8213754.842905037,"close":8219588.602570373},{"time":1788728880,"open":8219588.602570373,"high":8236859.509726391,"low":8214543.700673477,"close":8222984.496701936},{"time":1788728940,"open":8222984.496701936,"high":8234905.575889262,"low":8216965.778505268,"close":8224471.345670024},{"time":1788729000,"open":8226676.148443584,"high":8238656.168731365,"low":8219332.6483314205,"close":8227522.705600601},{"time":1788729060,"open":8227522.705600601,"high":8238861.901114997,"low":8220658.499566999,"close":8228917.982801674},{"time":1788729120,"open":8228917.982801674,"high":8237216.0420459425,"low":8219841.157838847,"close":8228028.320740307},{"time":1788729180,"open":8228028.320740307,"high":8239787.696841341,"low":8220124.642154988,"close":8228562.032347204},{"time":1788729240,"open":8228562.032347204,"high":8241433.555910396,"low":8220148.942175972,"close":8229082.419903749},{"time":1788729300,"open":8227822.30523843,"high":8237394.588043387,"low":8219818.54141644,"close":8228181.76507693},{"time":1788729360,"open":8228181.76507693,"high":8241405.755202415,"low":8220618.764425538,"close":8229214.967529774},{"time":1788729420,"open":8229214.967529774,"high":8240582.951682614,"low":8223634.368796168,"close":8230574.15709034},{"time":1788729480,"open":8230574.15709034,"high":8241097.20388249,"low":8222862.38000232,"close":8230625.639688826},{"time":1788729540,"open":8230625.639688826,"high":8240994.353442515,"low":8221461.672960366,"close":8230325.40107776},{"time":1788729600,"open":8230650.057445068,"high":8238130.941252581,"low":8220515.914615271,"close":8227934.219263273},{"time":1788729660,"open":8227934.219263273,"high":8236793.832790926,"low":8214359.786588136,"close":8224091.753628119},{"time":1788729720,"open":8224091.753628119,"high":8232473.943914808,"low":8214526.267023642,"close":8221998.86307311},{"time":1788729780,"open":8221998.86307311,"high":8232062.525926607,"low":8214982.047387144,"close":8222144.611963801},{"time":1788729840,"open":8222144.611963801,"high":8233708.197879414,"low":8214975.3213844495,"close":8222559.456954116},{"time":1788729900,"open":8223189.3797831675,"high":8237424.846102612,"low":8218412.961918519,"close":8226363.747218046},{"time":1788729960,"open":8226363.747218046,"high":8237219.121349331,"low":8216894.316457258,"close":8226416.565099927},{"time":1788730020,"open":8226416.565099927,"high":8233516.075790283,"low":8213956.7610777365,"close":8222511.155258052},{"time":1788730080,"open":8222511.155258052,"high":8232281.7272706,"low":8213972.9453168595,"close":8221228.406082781},{"time":1788730140,"open":8221228.406082781,"high":8230327.342114436,"low":8211054.735576541,"close":8216507.46005473},{"time":1788730200,"open":8214553.450030819,"high":8226210.449310518,"low":8207769.796521849,"close":8216849.378965117},{"time":1788730260,"open":8216849.378965117,"high":8227547.34219782,"low":8207875.781380136,"close":8215971.460592982},{"time":1788730320,"open":8215971.460592982,"high":8218169.55278297,"low":8209656.407017988,"close":8216909.198837436},{"time":1788730380,"open":8216909.198837436,"high":8226313.287224925,"low":8209608.988944672,"close":8216920.345831395},{"time":1788730440,"open":8216920.345831395,"high":8226313.287224925,"low":8208912.804226156,"close":8216880.897412852},{"time":1788730500,"open":8216947.28786709,"high":8226791.108871897,"low":8210034.018206786,"close":8217638.878639155},{"time":1788730560,"open":8217638.878639155,"high":8226893.94761721,"low":8210731.860696901,"close":8218020.123641035},{"time":1788730620,"open":8218020.123641035,"high":8226482.592635956,"low":8216786.04521508,"close":8218414.725872388},{"time":1788730680,"open":8218414.725872388,"high":8226379.753890641,"low":8209768.013739305,"close":8214865.767116089},{"time":1788730740,"open":8214865.767116089,"high":8225968.398909386,"low":8209640.505852846,"close":8216720.374668092},{"time":1788730800,"open":8217673.998297426,"high":8227025.946535021,"low":8207731.585139978,"close":8214863.827416972},{"time":1788730860,"open":8214863.827416972,"high":8229597.213551691,"low":8210005.3807777995,"close":8219290.542071197},{"time":1788730920,"open":8219290.542071197,"high":8233299.8380556945,"low":8212633.746256771,"close":8220323.035794044},{"time":1788730980,"open":8220323.035794044,"high":8234945.448946362,"low":8214562.610682842,"close":8222724.176860538},{"time":1788731040,"open":8222724.176860538,"high":8231037.123081026,"low":8207761.356197317,"close":8218131.155050666},{"time":1788731100,"open":8219075.310091502,"high":8237640.198174674,"low":8211876.228964541,"close":8224438.198867603},{"time":1788731160,"open":8224438.198867603,"high":8238565.960646373,"low":8219159.313757169,"close":8227772.650178656},{"time":1788731220,"open":8227772.650178656,"high":8236405.848212408,"low":8219442.6206783615,"close":8227124.552078363},{"time":1788731280,"open":8227124.552078363,"high":8236200.123218697,"low":8215446.657959367,"close":8224567.72808914},{"time":1788731340,"open":8224567.72808914,"high":8234348.598275298,"low":8214377.131605782,"close":8223438.531019232},{"time":1788731400,"open":8224697.540299941,"high":8235197.764907964,"low":8213942.627620328,"close":8219895.403617361},{"time":1788731460,"open":8219895.403617361,"high":8231288.39159362,"low":8213458.908477179,"close":8221343.963758562},{"time":1788731520,"open":8221343.963758562,"high":8231391.2698387345,"low":8213917.720592418,"close":8217784.694753435},{"time":1788731580,"open":8217784.694753435,"high":8233448.834741021,"low":8214945.019297259,"close":8222592.235902459},{"time":1788731640,"open":8222592.235902459,"high":8233140.2000056775,"low":8216197.515447455,"close":8223789.121784757},{"time":1788731700,"open":8223483.611882535,"high":8232422.845022351,"low":8214071.456106638,"close":8218772.673400287},{"time":1788731760,"open":8218772.673400287,"high":8233142.965985001,"low":8214364.339746006,"close":8222598.93857775},{"time":1788731820,"open":8222598.93857775,"high":8232422.845022351,"low":8215153.54776627,"close":8222947.50235668},{"time":1788731880,"open":8222947.50235668,"high":8235200.454449717,"low":8215835.642680024,"close":8223726.919563241},{"time":1788731940,"open":8223726.919563241,"high":8233040.091561765,"low":8215422.81928318,"close":8223440.046743933},{"time":1788732000,"open":8222496.194906567,"high":8232506.58833463,"low":8210438.5817676345,"close":8219755.378103669},{"time":1788732060,"open":8219755.378103669,"high":8228700.671552158,"low":8207931.090226268,"close":8217276.554857444},{"time":1788732120,"open":8217276.554857444,"high":8227672.045394734,"low":8201675.158666696,"close":8214106.806482035},{"time":1788732180,"open":8214106.806482035,"high":8220265.937061274,"low":8201858.327745916,"close":8209972.220231722},{"time":1788732240,"open":8209972.220231722,"high":8222117.464144639,"low":8202653.927598678,"close":8210541.702642055},{"time":1788732300,"open":8211484.199731945,"high":8226661.894849817,"low":8205604.686173806,"close":8215783.829729513},{"time":1788732360,"open":8215783.829729513,"high":8228102.136778187,"low":8206929.292623838,"close":8216794.923740449},{"time":1788732420,"open":8216794.923740449,"high":8224398.657533807,"low":8195086.928401085,"close":8207901.1078800345},{"time":1788732480,"open":8207901.1078800345,"high":8214728.461729037,"low":8195483.69060014,"close":8204258.329086057},{"time":1788732540,"open":8204258.329086057,"high":8214316.964035217,"low":8190870.497552218,"close":8199889.341584478},{"time":1788732600,"open":8199166.4159406815,"high":8208140.902662184,"low":8188411.514240643,"close":8197543.084506631},{"time":1788732660,"open":8197543.084506631,"high":8213901.362472311,"low":8192256.055194491,"close":8201232.001301005},{"time":1788732720,"open":8201232.001301005,"high":8213901.362472311,"low":8190570.725672954,"close":8200754.180211759},{"time":1788732780,"open":8200754.180211759,"high":8211226.863274751,"low":8191416.775273723,"close":8200331.046989022},{"time":1788732840,"open":8200331.046989022,"high":8212872.708934788,"low":8194901.846012791,"close":8203419.7513265},{"time":1788732900,"open":8201183.7165048905,"high":8211765.307956663,"low":8193399.95184443,"close":8201080.156507921},{"time":1788732960,"open":8201080.156507921,"high":8211148.284064366,"low":8191265.229133161,"close":8197020.181010343},{"time":1788733020,"open":8197020.181010343,"high":8206931.954133666,"low":8191042.954395353,"close":8197571.118606689},{"time":1788733080,"open":8197571.118606689,"high":8210017.073595153,"low":8184002.841302967,"close":8193509.798065761},{"time":1788733140,"open":8193509.798065761,"high":8202612.786887583,"low":8183199.078336325,"close":8189882.67283389},{"time":1788733200,"open":8189987.422382495,"high":8201689.312948983,"low":8183986.443151069,"close":8190741.325390248},{"time":1788733260,"open":8190741.325390248,"high":8204260.2787160855,"low":8185960.31115369,"close":8193354.162282678},{"time":1788733320,"open":8193354.162282678,"high":8205082.987761558,"low":8186779.400112265,"close":8193810.505299541},{"time":1788733380,"open":8193810.505299541,"high":8208373.823943449,"low":8187763.614807423,"close":8198009.72695027},{"time":1788733440,"open":8198009.72695027,"high":8208682.339835501,"low":8191615.034872838,"close":8198927.422881104},{"time":1788733500,"open":8197880.5280431975,"high":8210307.662411676,"low":8192422.456773457,"close":8199889.504791387},{"time":1788733560,"open":8199889.504791387,"high":8216477.192384558,"low":8193132.504452227,"close":8203822.284345488},{"time":1788733620,"open":8203822.284345488,"high":8218842.178874162,"low":8197198.58073144,"close":8207022.712662631},{"time":1788733680,"open":8207022.712662631,"high":8215140.460890434,"low":8198295.917939047,"close":8205561.877302373},{"time":1788733740,"open":8205561.877302373,"high":8217196.970881394,"low":8198563.433817121,"close":8206403.782009802},{"time":1788733800,"open":8209965.675160943,"high":8222512.340895081,"low":8204522.145064999,"close":8211558.673700729},{"time":1788733860,"open":8211558.673700729,"high":8225598.444787524,"low":8205777.305383534,"close":8212300.905496146},{"time":1788733920,"open":8212300.905496146,"high":8225084.094138783,"low":8209201.8012066,"close":8216365.9522546735},{"time":1788733980,"open":8216365.9522546735,"high":8229610.3798477,"low":8208363.947226545,"close":8218743.395158332},{"time":1788734040,"open":8218743.395158332,"high":8233313.704518631,"low":8213323.595395889,"close":8222246.444060099},{"time":1788734100,"open":8222561.21842087,"high":8236200.754268949,"low":8217099.090306923,"close":8225634.194281839},{"time":1788734160,"open":8225634.194281839,"high":8239081.228171593,"low":8216279.943494575,"close":8226451.272028506},{"time":1788734220,"open":8226451.272028506,"high":8239389.850375447,"low":8222196.373063928,"close":8229736.776476777},{"time":1788734280,"open":8229736.776476777,"high":8240212.84291906,"low":8220243.30835446,"close":8229634.266003981},{"time":1788734340,"open":8229634.266003981,"high":8239698.472579302,"low":8218678.68545765,"close":8227123.572836294},{"time":1788734400,"open":8227925.04095664,"high":8239575.208911039,"low":8218478.485546367,"close":8227846.819831753},{"time":1788734460,"open":8227846.819831753,"high":8236488.686219591,"low":8219903.650898546,"close":8224676.039544714},{"time":1788734520,"open":8224676.039544714,"high":8239883.8611801835,"low":8218149.843854718,"close":8226531.962189055},{"time":1788734580,"open":8226531.962189055,"high":8234328.120335577,"low":8215710.326232804,"close":8223915.46241812},{"time":1788734640,"open":8223915.46241812,"high":8236900.22257845,"low":8216944.618940856,"close":8226306.763805501},{"time":1788734700,"open":8225820.6858202815,"high":8238368.200843429,"low":8218542.9954948155,"close":8225478.357788858},{"time":1788734760,"open":8225478.357788858,"high":8236413.518644401,"low":8217389.378479313,"close":8225979.237404203},{"time":1788734820,"open":8225979.237404203,"high":8234561.714455847,"low":8217420.874183711,"close":8225386.084096881},{"time":1788734880,"open":8225386.084096881,"high":8236104.884612975,"low":8218223.826531044,"close":8225623.373529841},{"time":1788734940,"open":8225623.373529841,"high":8239088.346916756,"low":8219739.092863214,"close":8228597.350417438},{"time":1788735000,"open":8224502.1623015385,"high":8236016.205771486,"low":8218416.785485078,"close":8225945.646855882},{"time":1788735060,"open":8225945.646855882,"high":8241568.853533069,"low":8218554.501659474,"close":8227783.739535518},{"time":1788735120,"open":8227783.739535518,"high":8239101.010083476,"low":8218902.8985458985,"close":8227445.249819507},{"time":1788735180,"open":8227445.249819507,"high":8239615.144135474,"low":8221491.5661777025,"close":8228649.732868515},{"time":1788735240,"open":8228649.732868515,"high":8237764.261548281,"low":8220891.539274556,"close":8228409.320221134},{"time":1788735300,"open":8230310.112663027,"high":8242444.180237293,"low":8223338.063274792,"close":8231181.619152586},{"time":1788735360,"open":8231181.619152586,"high":8246969.605043014,"low":8225699.2706602,"close":8233154.09808354},{"time":1788735420,"open":8233154.09808354,"high":8245529.697150284,"low":8222272.897299323,"close":8233071.289964334},{"time":1788735480,"open":8233071.289964334,"high":8244192.639821321,"low":8223121.242788599,"close":8230753.540459662},{"time":1788735540,"open":8230753.540459662,"high":8243781.237566256,"low":8225783.1262290925,"close":8234273.114823662},{"time":1788735600,"open":8235524.506100131,"high":8243902.545687796,"low":8223441.177269486,"close":8231431.789642804},{"time":1788735660,"open":8231431.789642804,"high":8246885.665323255,"low":8227923.6697145505,"close":8233766.682052375},{"time":1788735720,"open":8233766.682052375,"high":8249354.4539870825,"low":8228460.040847245,"close":8237740.467542649},{"time":1788735780,"open":8237740.467542649,"high":8279849.3550017,"low":8232580.192565696,"close":8253723.288871151},{"time":1788735840,"open":8253723.288871151,"high":8267150.305605509,"low":8240270.405910418,"close":8252363.787029898},{"time":1788735900,"open":8251406.013092238,"high":8264133.730423901,"low":8240214.612640296,"close":8250996.103271449},{"time":1788735960,"open":8250996.103271449,"high":8257756.766575563,"low":8235436.36404287,"close":8246044.810252928},{"time":1788736020,"open":8246044.810252928,"high":8257551.058064327,"low":8235587.642637186,"close":8245473.7880314365},{"time":1788736080,"open":8245473.7880314365,"high":8259710.997432312,"low":8238338.43853199,"close":8247080.762574114},{"time":1788736140,"open":8247080.762574114,"high":8262179.499567153,"low":8239373.099756211,"close":8248629.685965674},{"time":1788736200,"open":8261692.886311319,"high":8275058.124210871,"low":8252740.822344203,"close":8262374.5041538365},{"time":1788736260,"open":8262374.5041538365,"high":8272894.764187361,"low":8253072.621060582,"close":8262263.95240518},{"time":1788736320,"open":8262263.95240518,"high":8273100.798475315,"low":8254285.007221076,"close":8261965.579018971},{"time":1788736380,"open":8261965.579018971,"high":8272276.661323502,"low":8253903.363390768,"close":8261588.421817956},{"time":1788736440,"open":8261588.421817956,"high":8271967.609891572,"low":8252882.294384222,"close":8261665.5272197155},{"time":1788736500,"open":8248918.741313834,"high":8256222.04125844,"low":8236696.511710991,"close":8244812.853479976},{"time":1788736560,"open":8244812.853479976,"high":8257353.481464423,"low":8237221.744038272,"close":8245950.0638421485},{"time":1788736620,"open":8245950.0638421485,"high":8258793.496272038,"low":8239608.730157843,"close":8247128.340288842},{"time":1788736680,"open":8247128.340288842,"high":8267125.010516095,"low":8241894.543061267,"close":8253206.270746764},{"time":1788736740,"open":8253206.270746764,"high":8265170.70470576,"low":8245872.167374818,"close":8254248.38187879},{"time":1788736800,"open":8253041.362238181,"high":8264373.460531005,"low":8240986.691205246,"close":8250478.918969707},{"time":1788736860,"open":8250478.918969707,"high":8260671.106786196,"low":8238708.7978915945,"close":8248922.791844276},{"time":1788736920,"open":8248922.791844276,"high":8259436.98887126,"low":8239656.98057468,"close":8248079.401898981},{"time":1788736980,"open":8248079.401898981,"high":8257585.811998855,"low":8236819.482376443,"close":8244727.1288979435},{"time":1788737040,"open":8244727.1288979435,"high":8255323.262488138,"low":8233374.716188366,"close":8240687.038786282},{"time":1788737100,"open":8241633.957269098,"high":8252466.2286350615,"low":8232402.288260357,"close":8238860.165525296},{"time":1788737160,"open":8238860.165525296,"high":8255346.167992463,"low":8232361.493111024,"close":8241266.431868955},{"time":1788737220,"open":8241266.431868955,"high":8255860.442877714,"low":8235856.317416008,"close":8243496.473820978},{"time":1788737280,"open":8243496.473820978,"high":8256169.007808864,"low":8235982.4067324875,"close":8244711.829264284},{"time":1788737340,"open":8244711.829264284,"high":8253186.2134744115,"low":8231950.320481369,"close":8238297.9864913635},{"time":1788737400,"open":8234274.212538021,"high":8251211.262575397,"low":8229877.286424257,"close":8238110.507199547},{"time":1788737460,"open":8238110.507199547,"high":8250388.824652862,"low":8231664.804444961,"close":8240289.232289504},{"time":1788737520,"open":8240289.232289504,"high":8254295.404784905,"low":8233221.493313168,"close":8241497.924639075},{"time":1788737580,"open":8241497.924639075,"high":8254603.819005855,"low":8235276.210220687,"close":8243557.777764088},{"time":1788737640,"open":8243557.777764088,"high":8255734.671149341,"low":8236175.390155999,"close":8244057.220828126},{"time":1788737700,"open":8245185.852279042,"high":8259332.552820411,"low":8240067.407569077,"close":8245289.672629482},{"time":1788737760,"open":8245289.672629482,"high":8265707.319321611,"low":8241678.535457936,"close":8252437.863604609},{"time":1788737820,"open":8252437.863604609,"high":8267352.420354178,"low":8244482.485890195,"close":8255300.3027066095},{"time":1788737880,"open":8255300.3027066095,"high":8288799.663905314,"low":8250319.449615567,"close":8264708.0606895415},{"time":1788737940,"open":8264708.0606895415,"high":8282466.786090894,"low":8259176.217654829,"close":8268063.652371495},{"time":1788738000,"open":8269637.908394474,"high":8280135.925624701,"low":8255481.809582033,"close":8267338.165682068},{"time":1788738060,"open":8267338.165682068,"high":8279827.410450364,"low":8255850.725377452,"close":8263190.822812151},{"time":1788738120,"open":8263190.822812151,"high":8281575.663104938,"low":8259494.065392517,"close":8269402.105802349},{"time":1788738180,"open":8269402.105802349,"high":8286820.421068658,"low":8262785.711143269,"close":8274668.879639156},{"time":1788738240,"open":8274668.879639156,"high":8279107.541710246,"low":8257366.024078976,"close":8267902.311465431},{"time":1788738300,"open":8281314.468475583,"high":8295731.037477911,"low":8272815.853871431,"close":8283266.442920235},{"time":1788738360,"open":8283266.442920235,"high":8308194.668548535,"low":8279033.044873667,"close":8292968.28651747},{"time":1788738420,"open":8292968.28651747,"high":8302838.39734463,"low":8277757.470525046,"close":8289338.569282677},{"time":1788738480,"open":8289338.569282677,"high":8294700.985323315,"low":8274225.89159378,"close":8283781.645149306},{"time":1788738540,"open":8283781.645149306,"high":8304177.465145607,"low":8276403.264967367,"close":8289100.621233597},{"time":1788738600,"open":8274407.947851769,"high":8290383.471338124,"low":8262316.0778901605,"close":8274314.61639945},{"time":1788738660,"open":8274314.61639945,"high":8280615.320946484,"low":8260100.674899491,"close":8269051.37459003},{"time":1788738720,"open":8269051.37459003,"high":8278867.336139559,"low":8259025.122772996,"close":8267555.725427476},{"time":1788738780,"open":8267555.725427476,"high":8276810.883425529,"low":8259221.35037644,"close":8266920.161425517},{"time":1788738840,"open":8266920.161425517,"high":8282877.418931916,"low":8260824.783912276,"close":8271580.409736946},{"time":1788738900,"open":8271580.599722867,"high":8276605.42825546,"low":8254658.904017528,"close":8265262.662642989},{"time":1788738960,"open":8265262.662642989,"high":8271464.296352303,"low":8249366.180301797,"close":8257930.538541563},{"time":1788739020,"open":8257930.538541563,"high":8272286.8774568075,"low":8251358.366317133,"close":8260036.606555615},{"time":1788739080,"open":8260036.606555615,"high":8271361.473714239,"low":8252284.073714167,"close":8260516.838287752},{"time":1788739140,"open":8260516.838287752,"high":8272081.232180681,"low":8252553.636157234,"close":8260917.861947284},{"time":1788739200,"open":8260304.358904187,"high":8271672.530085546,"low":8241657.913890415,"close":8255243.239673111},{"time":1788739260,"open":8255243.239673111,"high":8265400.814971749,"low":8241913.026579371,"close":8252267.124189747},{"time":1788739320,"open":8252267.124189747,"high":8269982.251454877,"low":8247395.515589588,"close":8260283.235556774},{"time":1788739380,"open":8260283.235556774,"high":8272597.865102336,"low":8249305.68977632,"close":8260525.459244417},{"time":1788739440,"open":8260525.459244417,"high":8269102.155038907,"low":8248633.248567107,"close":8257410.29034072},{"time":1788739500,"open":8256336.3665250195,"high":8277792.865496063,"low":8248745.984552951,"close":8262114.520351269},{"time":1788739560,"open":8262114.520351269,"high":8279848.898099697,"low":8255339.264276487,"close":8266109.9505616855},{"time":1788739620,"open":8266109.9505616855,"high":8277484.460605517,"low":8251492.684658148,"close":8263945.8404711215},{"time":1788739680,"open":8263945.8404711215,"high":8275017.221481155,"low":8251645.346334206,"close":8261094.0074192},{"time":1788739740,"open":8261094.0074192,"high":8277278.857345154,"low":8256234.573740592,"close":8265290.231980471},{"time":1788739800,"open":8266365.116816442,"high":8273625.811309108,"low":8253051.125340519,"close":8262169.120461815},{"time":1788739860,"open":8262169.120461815,"high":8274962.406300434,"low":8252697.894192969,"close":8262655.895585619},{"time":1788739920,"open":8262655.895585619,"high":8269513.211335796,"low":8250790.509797827,"close":8259409.989866557},{"time":1788739980,"open":8259409.989866557,"high":8270849.806327122,"low":8249553.217965052,"close":8258621.328485493},{"time":1788740040,"open":8258621.328485493,"high":8271775.141321117,"low":8250995.9761762265,"close":8257656.228616346},{"time":1788740100,"open":8261442.056109077,"high":8272995.888404485,"low":8250076.267517817,"close":8259730.4844467435},{"time":1788740160,"open":8259730.4844467435,"high":8267647.057323307,"low":8248341.037371375,"close":8256481.952094314},{"time":1788740220,"open":8256481.952094314,"high":8265178.36605507,"low":8239927.823072069,"close":8250874.299704917},{"time":1788740280,"open":8250874.299704917,"high":8259315.224293009,"low":8237023.238066333,"close":8246907.193752053},{"time":1788740340,"open":8246907.193752053,"high":8257772.292250361,"low":8229082.753685245,"close":8240720.486770865},{"time":1788740400,"open":8235988.203183133,"high":8248301.275479446,"low":8222311.423936506,"close":8232700.330865197},{"time":1788740460,"open":8232700.330865197,"high":8252516.201225323,"low":8228201.149807216,"close":8239272.185397736},{"time":1788740520,"open":8239272.185397736,"high":8254161.050296885,"low":8234148.208758399,"close":8242296.047723837},{"time":1788740580,"open":8242296.047723837,"high":8254777.86869872,"low":8233614.43715195,"close":8242953.866774711},{"time":1788740640,"open":8242953.866774711,"high":8252927.413493213,"low":8230306.53088826,"close":8240396.106416645},{"time":1788740700,"open":8245474.917917251,"high":8256779.551294466,"low":8237058.567724528,"close":8245537.398075895},{"time":1788740760,"open":8245537.398075895,"high":8259865.544125129,"low":8237848.850712291,"close":8247293.863542447},{"time":1788740820,"open":8247293.863542447,"high":8261922.872678904,"low":8242049.525013142,"close":8249309.229660592},{"time":1788740880,"open":8249309.229660592,"high":8259556.944842062,"low":8240192.424410965,"close":8248723.213776797},{"time":1788740940,"open":8248723.213776797,"high":8259762.67769744,"low":8241558.63498944,"close":8249083.916757471},{"time":1788741000,"open":8244002.673838309,"high":8259712.207065378,"low":8237606.97854598,"close":8246256.594046471},{"time":1788741060,"open":8246256.594046471,"high":8263927.13270468,"low":8239813.1068864195,"close":8249648.6271945955},{"time":1788741120,"open":8249648.6271945955,"high":8259506.600936633,"low":8236401.7471819315,"close":8246233.730252222},{"time":1788741180,"open":8246233.730252222,"high":8256628.115134182,"low":8233922.578212575,"close":8243669.508232009},{"time":1788741240,"open":8243669.508232009,"high":8250871.143529283,"low":8229399.5599398725,"close":8239197.554705643},{"time":1788741300,"open":8240756.885955948,"high":8253975.021905303,"low":8231956.222984542,"close":8242781.09574541},{"time":1788741360,"open":8242781.09574541,"high":8253563.73182274,"low":8235214.937159559,"close":8242868.499594232},{"time":1788741420,"open":8242868.499594232,"high":8252741.151657616,"low":8233280.400103006,"close":8240986.280416758},{"time":1788741480,"open":8240986.280416758,"high":8249759.298559038,"low":8229307.873889118,"close":8238191.50176786},{"time":1788741540,"open":8238191.50176786,"high":8252329.861575053,"low":8229744.9170288965,"close":8238614.605426926},{"time":1788741600,"open":8235765.17561019,"high":8248036.670747986,"low":8227322.53502907,"close":8236741.71205445},{"time":1788741660,"open":8236741.71205445,"high":8245672.570710261,"low":8225515.798327051,"close":8233873.565716189},{"time":1788741720,"open":8233873.565716189,"high":8249475.688162254,"low":8227875.409907509,"close":8236176.916580618},{"time":1788741780,"open":8236176.916580618,"high":8249064.540329606,"low":8228146.026888626,"close":8235146.702817237},{"time":1788741840,"open":8235146.702817237,"high":8248036.670747986,"low":8229237.575051318,"close":8236932.843671858},{"time":1788741900,"open":8236798.641073969,"high":8250266.348757746,"low":8227712.099384518,"close":8233162.542231526},{"time":1788741960,"open":8233162.542231526,"high":8248416.213655179,"low":8225209.450110759,"close":8236562.358254799},{"time":1788742020,"open":8236562.358254799,"high":8250266.348757746,"low":8223844.068415413,"close":8233993.693677045},{"time":1788742080,"open":8233993.693677045,"high":8249649.63705689,"low":8227580.624195642,"close":8237545.961080275},{"time":1788742140,"open":8237545.961080275,"high":8248827.354789083,"low":8227446.018541937,"close":8236460.995076224},{"time":1788742200,"open":8237857.362119981,"high":8248375.369596664,"low":8228210.834771114,"close":8233936.67000165},{"time":1788742260,"open":8233936.67000165,"high":8252633.348735969,"low":8229085.866794704,"close":8236885.493144698},{"time":1788742320,"open":8236885.493144698,"high":8251459.450871517,"low":8231078.759412663,"close":8239330.832096558},{"time":1788742380,"open":8239330.832096558,"high":8253104.294218106,"low":8229408.769094603,"close":8240962.984576885},{"time":1788742440,"open":8240962.984576885,"high":8249403.396688282,"low":8229002.333790575,"close":8233483.121446962},{"time":1788742500,"open":8232230.826317523,"high":8250923.931092547,"low":8229842.616361358,"close":8236235.311108088},{"time":1788742560,"open":8236235.311108088,"high":8249484.912069285,"low":8228047.953345549,"close":8233941.063826847},{"time":1788742620,"open":8233941.063826847,"high":8246709.661095851,"low":8222011.138071164,"close":8231786.155585247},{"time":1788742680,"open":8231786.155585247,"high":8243009.3264646055,"low":8221537.016425203,"close":8231050.540318786},{"time":1788742740,"open":8231050.540318786,"high":8248354.2542652935,"low":8224453.78170662,"close":8234551.394931678},{"time":1788742800,"open":8235497.983991794,"high":8250124.821120428,"low":8228295.93543821,"close":8237431.7013069345},{"time":1788742860,"open":8237431.7013069345,"high":8248274.441121921,"low":8225164.654443915,"close":8235864.552214669},{"time":1788742920,"open":8235864.552214669,"high":8265692.815882806,"low":8231264.804764365,"close":8242069.115251361},{"time":1788742980,"open":8242069.115251361,"high":8257629.140003261,"low":8233212.032349667,"close":8244349.4189230325},{"time":1788743040,"open":8244349.4189230325,"high":8255984.357782367,"low":8236915.541693203,"close":8245291.179130184},{"time":1788743100,"open":8243951.464544677,"high":8256184.638530633,"low":8222587.197637248,"close":8240344.300205039},{"time":1788743160,"open":8240344.300205039,"high":8245289.726836131,"low":8224911.972768224,"close":8233263.758401943},{"time":1788743220,"open":8233263.758401943,"high":8240561.746289461,"low":8219180.841455612,"close":8228202.84027133},{"time":1788743280,"open":8228202.84027133,"high":8239225.577874097,"low":8216763.077509435,"close":8226082.720293261},{"time":1788743340,"open":8226082.720293261,"high":8234394.815141629,"low":8213663.130667473,"close":8222295.667987649},{"time":1788743400,"open":8229521.99865979,"high":8237516.878673786,"low":8218483.71595583,"close":8226513.3803813495},{"time":1788743460,"open":8226513.3803813495,"high":8244923.699969628,"low":8220116.600603493,"close":8230314.97322134},{"time":1788743520,"open":8230314.97322134,"high":8243174.867163666,"low":8218471.325802729,"close":8229717.518028347},{"time":1788743580,"open":8229717.518028347,"high":8238134.1137817735,"low":8216831.077617097,"close":8225635.711255317},{"time":1788743640,"open":8225635.711255317,"high":8236076.663421817,"low":8217173.691715642,"close":8224830.766803448},{"time":1788743700,"open":8222569.834007465,"high":8235663.835535559,"low":8207046.620528506,"close":8218944.886938562},{"time":1788743760,"open":8218944.886938562,"high":8232569.905355286,"low":8207180.598332864,"close":8216965.000443301},{"time":1788743820,"open":8216965.000443301,"high":8236589.43368888,"low":8212651.839378849,"close":8222536.986575033},{"time":1788743880,"open":8222536.986575033,"high":8243570.105716313,"low":8213373.245426986,"close":8225195.699110188},{"time":1788743940,"open":8225195.699110188,"high":8238234.941517008,"low":8201396.135014818,"close":8224057.45611284},{"time":1788744000,"open":8219953.751175952,"high":8224153.24882755,"low":8202611.074977008,"close":8212544.705663338},{"time":1788744060,"open":8212544.705663338,"high":8225489.556803536,"low":8202528.778075729,"close":8212452.75713016},{"time":1788744120,"open":8212452.75713016,"high":8227545.41522813,"low":8208285.09480548,"close":8215631.648587868},{"time":1788744180,"open":8215631.648587868,"high":8228676.137361658,"low":8208144.336523085,"close":8216367.998657253},{"time":1788744240,"open":8216367.998657253,"high":8226209.107252144,"low":8206421.016631962,"close":8213678.2265072735},{"time":1788744300,"open":8217635.509401397,"high":8227601.366271543,"low":8206612.054874453,"close":8215072.835026615},{"time":1788744360,"open":8215072.835026615,"high":8223796.195768905,"low":8205350.379623949,"close":8212303.899845288},{"time":1788744420,"open":8212303.899845288,"high":8225647.359797215,"low":8206003.786681618,"close":8212665.456332836},{"time":1788744480,"open":8212665.456332836,"high":8230378.112314009,"low":8208433.228592942,"close":8216734.898597723},{"time":1788744540,"open":8216734.898597723,"high":8230995.1669901125,"low":8210835.923933834,"close":8218941.986095083},{"time":1788744600,"open":8216252.456850363,"high":8225731.473709164,"low":8205514.415244065,"close":8213340.415800377},{"time":1788744660,"open":8213340.415800377,"high":8226656.752840065,"low":8205906.557308219,"close":8214025.619657916},{"time":1788744720,"open":8214025.619657916,"high":8227787.649555611,"low":8208448.437138412,"close":8216530.761750994},{"time":1788744780,"open":8216530.761750994,"high":8233236.515548694,"low":8211618.533343165,"close":8220949.714204307},{"time":1788744840,"open":8220949.714204307,"high":8231077.530909926,"low":8212436.223575814,"close":8219614.086998847},{"time":1788744900,"open":8220415.841824418,"high":8231880.403898876,"low":8212542.592605392,"close":8220313.901158881},{"time":1788744960,"open":8220313.901158881,"high":8229926.846310082,"low":8210731.420143719,"close":8218073.762214618},{"time":1788745020,"open":8218073.762214618,"high":8230132.483951008,"low":8211675.196321954,"close":8218149.280629624},{"time":1788745080,"open":8218149.280629624,"high":8229721.208669156,"low":8210470.17984849,"close":8217356.4919434},{"time":1788745140,"open":8217356.4919434,"high":8225608.455850641,"low":8206774.746332764,"close":8214754.640526134},{"time":1788745200,"open":8215698.437505008,"high":8225833.685395848,"low":8207479.123425799,"close":8214818.325490096},{"time":1788745260,"open":8214818.325490096,"high":8225011.040328928,"low":8203473.147238318,"close":8211618.582926417},{"time":1788745320,"open":8211618.582926417,"high":8222851.597028265,"low":8204072.94618045,"close":8211183.158549125},{"time":1788745380,"open":8211183.158549125,"high":8223160.08892836,"low":8202625.4548478,"close":8210371.756242294},{"time":1788745440,"open":8210371.756242294,"high":8221000.645627695,"low":8203260.074888365,"close":8210120.292664465},{"time":1788745500,"open":8207919.494142383,"high":8224245.493165801,"low":8202616.536534972,"close":8210247.724716635},{"time":1788745560,"open":8210247.724716635,"high":8221572.6133805225,"low":8203264.167814581,"close":8210501.78175192},{"time":1788745620,"open":8210501.78175192,"high":8222806.250204498,"low":8204848.587020786,"close":8211771.932116675},{"time":1788745680,"open":8211771.932116675,"high":8222600.644067168,"low":8200200.359707219,"close":8208847.170771199},{"time":1788745740,"open":8208847.170771199,"high":8222086.628723846,"low":8202110.0390726235,"close":8209182.035719023},{"time":1788745800,"open":8209686.817786874,"high":8221358.491614057,"low":8203521.388483748,"close":8210219.178978751},{"time":1788745860,"open":8210219.178978751,"high":8223825.916974502,"low":8205124.033338997,"close":8212115.305454633},{"time":1788745920,"open":8212115.305454633,"high":8224956.820264706,"low":8207114.58010923,"close":8212484.240178332},{"time":1788745980,"open":8212484.240178332,"high":8226807.38928504,"low":8207260.833113122,"close":8213422.21358316},{"time":1788746040,"open":8213422.21358316,"high":8227732.673795207,"low":8210152.494541125,"close":8216648.45405097},{"time":1788746100,"open":8218670.246130581,"high":8233356.407319689,"low":8213075.37040752,"close":8221613.813295177},{"time":1788746160,"open":8221613.813295177,"high":8233562.076694372,"low":8214200.936563627,"close":8219488.6582337655},{"time":1788746220,"open":8219488.6582337655,"high":8230477.036074123,"low":8214502.358284494,"close":8219979.668780345},{"time":1788746280,"open":8219979.668780345,"high":8230168.5320120985,"low":8213337.460103666,"close":8219621.665133188},{"time":1788746340,"open":8219621.665133188,"high":8228626.011701974,"low":8213144.60333602,"close":8218723.991657219},{"time":1788746400,"open":8219649.054566001,"high":8230272.112971646,"low":8213014.769874188,"close":8218904.2111238},{"time":1788746460,"open":8218904.2111238,"high":8230889.190543378,"low":8213282.113375363,"close":8219600.711373846},{"time":1788746520,"open":8219600.711373846,"high":8229860.727923824,"low":8212074.594362121,"close":8218647.834992057},{"time":1788746580,"open":8218647.834992057,"high":8228832.265304272,"low":8210804.7684086105,"close":8217748.439937445},{"time":1788746640,"open":8217748.439937445,"high":8226981.032589077,"low":8210169.0857283585,"close":8216446.8664115565},{"time":1788746700,"open":8215207.7889427105,"high":8225020.551254267,"low":8205288.5395900505,"close":8213275.437786289},{"time":1788746760,"open":8213275.437786289,"high":8222655.4439520035,"low":8205044.543968092,"close":8212272.333135393},{"time":1788746820,"open":8212272.333135393,"high":8220907.321163374,"low":8200181.436744585,"close":8207365.924025349},{"time":1788746880,"open":8207365.924025349,"high":8219879.013640651,"low":8201864.326596807,"close":8208178.107269599},{"time":1788746940,"open":8208178.107269599,"high":8219467.690631561,"low":8200215.27968853,"close":8207594.709936689},{"time":1788747000,"open":8207289.681565102,"high":8217208.509328188,"low":8199976.89326121,"close":8206101.91538361},{"time":1788747060,"open":8206101.91538361,"high":8219265.047941262,"low":8201449.802692428,"close":8207754.674294913},{"time":1788747120,"open":8207754.674294913,"high":8219265.047941262,"low":8201219.37279413,"close":8207735.002366497},{"time":1788747180,"open":8207735.002366497,"high":8219779.18259453,"low":8199838.910876009,"close":8207271.3676545415},{"time":1788747240,"open":8207271.3676545415,"high":8219059.394079954,"low":8198583.297668634,"close":8206438.968595877},{"time":1788747300,"open":8205743.655400387,"high":8221961.649226611,"low":8202482.608951451,"close":8208530.2738465415},{"time":1788747360,"open":8208530.2738465415,"high":8221139.103479746,"low":8202423.89745954,"close":8209052.129142125},{"time":1788747420,"open":8209052.129142125,"high":8224532.1046855645,"low":8205436.139366033,"close":8212324.320447509},{"time":1788747480,"open":8212324.320447509,"high":8228644.833419889,"low":8206192.340483609,"close":8214700.785618889},{"time":1788747540,"open":8214700.785618889,"high":8229775.833821829,"low":8210334.538559969,"close":8218186.053246222},{"time":1788747600,"open":8219206.7467003465,"high":8233677.234392116,"low":8215058.774773433,"close":8222147.186419307},{"time":1788747660,"open":8222147.186419307,"high":8232751.75549728,"low":8215319.012173361,"close":8222078.827073518},{"time":1788747720,"open":8222078.827073518,"high":8230078.149801086,"low":8213632.394461675,"close":8220137.733963489},{"time":1788747780,"open":8220137.733963489,"high":8229461.163871195,"low":8212440.362194119,"close":8218690.493331686},{"time":1788747840,"open":8218690.493331686,"high":8232340.431544019,"low":8212507.2683348935,"close":8220101.907467804},{"time":1788747900,"open":8227008.155184279,"high":8239874.465949017,"low":8222645.467148443,"close":8229233.786407411},{"time":1788747960,"open":8229233.786407411,"high":8242447.40053364,"low":8224998.963564381,"close":8230540.0364497285},{"time":1788748020,"open":8230540.0364497285,"high":8242138.648383485,"low":8224441.897894975,"close":8231056.468196413},{"time":1788748080,"open":8231056.468196413,"high":8245432.0046518035,"low":8227362.089451007,"close":8232952.659407571},{"time":1788748140,"open":8232952.659407571,"high":8248210.774003197,"low":8228631.015836988,"close":8235405.036443798},{"time":1788748200,"open":8229752.093279927,"high":8241931.960297214,"low":8223326.055117014,"close":8230236.6920000035},{"time":1788748260,"open":8230236.6920000035,"high":8242137.653774972,"low":8224192.990120825,"close":8231311.671940603},{"time":1788748320,"open":8231311.671940603,"high":8239052.251608598,"low":8223426.347968839,"close":8229139.221238942},{"time":1788748380,"open":8229139.221238942,"high":8238332.324436444,"low":8221799.370391565,"close":8228354.154391735},{"time":1788748440,"open":8228354.154391735,"high":8238023.784219806,"low":8222072.746279913,"close":8227849.449819995},{"time":1788748500,"open":8231305.605114688,"high":8263058.974902584,"low":8226097.539731022,"close":8235534.673525099},{"time":1788748560,"open":8235534.673525099,"high":8257226.374158816,"low":8233408.940904569,"close":8242251.450387458},{"time":1788748620,"open":8242251.450387458,"high":8254757.015593033,"low":8235430.240787979,"close":8242686.678751597},{"time":1788748680,"open":8242686.678751597,"high":8280815.806853153,"low":8240341.170046135,"close":8253638.52768998},{"time":1788748740,"open":8253638.52768998,"high":8281199.730234964,"low":8252690.795238949,"close":8265197.890535409},{"time":1788748800,"open":8261727.536862965,"high":8281322.293657737,"low":8250593.083191381,"close":8262485.117701783},{"time":1788748860,"open":8262485.117701783,"high":8276694.190390085,"low":8253691.939891921,"close":8262255.890896745},{"time":1788748920,"open":8262255.890896745,"high":8272066.087122434,"low":8253746.98323822,"close":8260414.129174979},{"time":1788748980,"open":8260414.129174979,"high":8268157.91102975,"low":8248512.811166795,"close":8255338.53091634},{"time":1788749040,"open":8255338.53091634,"high":8265072.508851315,"low":8246129.528786745,"close":8252741.50397171},{"time":1788749100,"open":8267535.97803962,"high":8278343.621740337,"low":8257607.426059304,"close":8265748.8340824945},{"time":1788749160,"open":8265748.8340824945,"high":8280507.275049152,"low":8259920.598444635,"close":8267154.139109323},{"time":1788749220,"open":8267154.139109323,"high":8278961.808399999,"low":8260484.127992008,"close":8266474.091318806},{"time":1788749280,"open":8266474.091318806,"high":8277004.217311072,"low":8258631.605647329,"close":8265477.974573055},{"time":1788749340,"open":8265477.974573055,"high":8279579.99505966,"low":8259511.893132835,"close":8265524.651838513},{"time":1788749400,"open":8250714.805371551,"high":8263510.806740329,"low":8243765.713421242,"close":8250437.220320012},{"time":1788749460,"open":8250437.220320012,"high":8261968.109198373,"low":8243924.092596107,"close":8249689.459126268},{"time":1788749520,"open":8249689.459126268,"high":8259396.946628446,"low":8240768.052176764,"close":8247010.305579875},{"time":1788749580,"open":8247010.305579875,"high":8255591.626024953,"low":8236485.544476668,"close":8243724.4920842415},{"time":1788749640,"open":8243724.4920842415,"high":8251786.305421461,"low":8231167.713436468,"close":8238687.970758875},{"time":1788749700,"open":8237129.532832836,"high":8246934.924257976,"low":8227189.57214796,"close":8233503.432987706},{"time":1788749760,"open":8233503.432987706,"high":8248682.984078335,"low":8225742.135415963,"close":8233120.716028245},{"time":1788749820,"open":8233120.716028245,"high":8241999.22594167,"low":8213643.45689328,"close":8224245.431934988},{"time":1788749880,"open":8224245.431934988,"high":8230174.115392187,"low":8208663.145451952,"close":8217343.493319328},{"time":1788749940,"open":8217343.493319328,"high":8227089.3039444955,"low":8201669.1890360685,"close":8210670.617228926},{"time":1788750000,"open":8211166.64622879,"high":8223884.327470518,"low":8201899.037035942,"close":8208454.653034162},{"time":1788750060,"open":8208454.653034162,"high":8225015.493334024,"low":8199978.670931896,"close":8207776.15167783},{"time":1788750120,"open":8207776.15167783,"high":8232625.154597611,"low":8207776.15167783,"close":8217084.2740535},{"time":1788750180,"open":8217084.2740535,"high":8233756.320461117,"low":8214941.286160753,"close":8221412.877923218},{"time":1788750240,"open":8221412.877923218,"high":8233653.4872007985,"low":8213274.489376159,"close":8219968.443845392},{"time":1788750300,"open":8227217.36332975,"high":8240605.703237483,"low":8219991.699264979,"close":8227308.186821392},{"time":1788750360,"open":8227308.186821392,"high":8237312.136978774,"low":8217398.087271923,"close":8225018.441597665},{"time":1788750420,"open":8225018.441597665,"high":8234533.190447988,"low":8213168.612448992,"close":8221788.312541126},{"time":1788750480,"open":8221788.312541126,"high":8229284.069223169,"low":8206895.859916948,"close":8214530.180825072},{"time":1788750540,"open":8214530.180825072,"high":8227534.362148229,"low":8206003.077993619,"close":8213310.312881775},{"time":1788750600,"open":8208711.069491056,"high":8220869.82743804,"low":8201862.530935962,"close":8208645.128516832},{"time":1788750660,"open":8208645.128516832,"high":8221178.4263704745,"low":8202465.050638122,"close":8209103.857536894},{"time":1788750720,"open":8209103.857536894,"high":8219738.298019112,"low":8200199.735657129,"close":8206009.780970556},{"time":1788750780,"open":8206009.780970556,"high":8218812.501221809,"low":8197749.518048107,"close":8206380.691499812},{"time":1788750840,"open":8206380.691499812,"high":8218298.169667751,"low":8199900.772129442,"close":8205962.697074036},{"time":1788750900,"open":8205572.724427434,"high":8217907.610801459,"low":8199458.030715656,"close":8205764.571595098},{"time":1788750960,"open":8205764.571595098,"high":8218730.502179758,"low":8199228.222436365,"close":8206581.971128475},{"time":1788751020,"open":8206581.971128475,"high":8214821.768132839,"low":8196448.849935488,"close":8203279.695102732},{"time":1788751080,"open":8203279.695102732,"high":8219347.6707134815,"low":8195996.890460002,"close":8200339.683374029},{"time":1788751140,"open":8200339.683374029,"high":8219656.254980344,"low":8200339.683374029,"close":8207459.093713092},{"time":1788751200,"open":8205659.573815722,"high":8218676.771760015,"low":8201154.866414819,"close":8206807.1561147375},{"time":1788751260,"open":8206807.1561147375,"high":8219499.482715921,"low":8203170.752894937,"close":8207987.942107601},{"time":1788751320,"open":8207987.942107601,"high":8218779.610629503,"low":8201436.184098798,"close":8207228.457878211},{"time":1788751380,"open":8207228.457878211,"high":8219807.999324385,"low":8201937.574679398,"close":8208216.419924666},{"time":1788751440,"open":8208216.419924666,"high":8218779.610629503,"low":8198281.373113138,"close":8205955.361353828},{"time":1788751500,"open":8207212.0246990835,"high":8216644.035482453,"low":8194954.226317627,"close":8202451.821725938},{"time":1788751560,"open":8202451.821725938,"high":8217364.017810375,"low":8193802.885464203,"close":8200363.230491217},{"time":1788751620,"open":8200363.230491217,"high":8215101.216208335,"low":8196755.493902674,"close":8203437.021087029},{"time":1788751680,"open":8203437.021087029,"high":8213969.815407314,"low":8194754.635902791,"close":8201261.612683683},{"time":1788751740,"open":8201261.612683683,"high":8210472.75838598,"low":8193976.324955983,"close":8200221.567302929},{"time":1788751800,"open":8200516.642741046,"high":8213956.810602019,"low":8194163.938973603,"close":8201283.401498693},{"time":1788751860,"open":8201283.401498693,"high":8214265.385560154,"low":8192059.038370417,"close":8200765.836046925},{"time":1788751920,"open":8200765.836046925,"high":8209636.761188125,"low":8192186.999340877,"close":8197127.078159668},{"time":1788751980,"open":8197127.078159668,"high":8214573.960518289,"low":8194620.810806989,"close":8201032.173228182},{"time":1788752040,"open":8201032.173228182,"high":8212619.6524501,"low":8195679.123194308,"close":8201035.024360028},{"time":1788752100,"open":8198333.026450404,"high":8210736.433193854,"low":8190080.258279074,"close":8196647.287384915},{"time":1788752160,"open":8196647.287384915,"high":8208062.997997954,"low":8189133.212553361,"close":8195244.932411214},{"time":1788752220,"open":8195244.932411214,"high":8206726.280400003,"low":8187316.239381994,"close":8193832.083226792},{"time":1788752280,"open":8193832.083226792,"high":8203333.074189822,"low":8187369.011394749,"close":8192250.851149709},{"time":1788752340,"open":8192250.851149709,"high":8212441.595475567,"low":8185846.4546580585,"close":8191864.352941903},{"time":1788752400,"open":8193318.583161298,"high":8203760.913509898,"low":8186181.90465454,"close":8191884.013410843},{"time":1788752460,"open":8191884.013410843,"high":8213858.8003212735,"low":8179234.098727124,"close":8186653.158674489},{"time":1788752520,"open":8186653.158674489,"high":8202321.115931997,"low":8181299.645987025,"close":8187535.892124646},{"time":1788752580,"open":8187535.892124646,"high":8202629.643984404,"low":8182474.563378213,"close":8189082.252134474},{"time":1788752640,"open":8189082.252134474,"high":8203555.228141626,"low":8184082.410740621,"close":8190134.55266351},{"time":1788752700,"open":8189383.530629756,"high":8202288.80918559,"low":8183690.037544538,"close":8189745.7847201675},{"time":1788752760,"open":8189745.7847201675,"high":8200746.310381159,"low":8183753.129443773,"close":8189546.202135846},{"time":1788752820,"open":8189546.202135846,"high":8201774.642917446,"low":8184295.7792530935,"close":8189734.93677617},{"time":1788752880,"open":8189734.93677617,"high":8201568.976410189,"low":8184513.945811602,"close":8189777.3087609345},{"time":1788752940,"open":8189777.3087609345,"high":8199923.64435213,"low":8184135.198844564,"close":8188613.830366645},{"time":1788753000,"open":8189374.537595648,"high":8200685.40224214,"low":8182213.877481532,"close":8187919.944560562},{"time":1788753060,"open":8187919.944560562,"high":8200993.930662089,"low":8183850.002849237,"close":8189400.66943543},{"time":1788753120,"open":8189400.66943543,"high":8199348.445755695,"low":8181442.256304229,"close":8187390.940140967},{"time":1788753180,"open":8187390.940140967,"high":8197497.275236001,"low":8177343.968202909,"close":8182059.249925158},{"time":1788753240,"open":8182059.249925158,"high":8202742.258375133,"low":8180167.174681114,"close":8187143.046310008},{"time":1788753300,"open":8187142.737782792,"high":8204078.905696135,"low":8183517.40156413,"close":8189803.368659331},{"time":1788753360,"open":8189803.368659331,"high":8204798.805315553,"low":8185698.007998272,"close":8192262.302293034},{"time":1788753420,"open":8192262.302293034,"high":8205827.233343294,"low":8183094.6205632305,"close":8190651.954254464},{"time":1788753480,"open":8190651.954254464,"high":8205621.5477377465,"low":8180161.104086598,"close":8190310.896535722},{"time":1788753540,"open":8190310.896535722,"high":8198628.237149109,"low":8178540.803617001,"close":8185070.315927085},{"time":1788753600,"open":8184130.314466722,"high":8198098.002618538,"low":8176047.084768385,"close":8180706.9090842465},{"time":1788753660,"open":8180706.9090842465,"high":8201799.918328918,"low":8180457.187494644,"close":8187685.387317533},{"time":1788753720,"open":8187685.387317533,"high":8200771.6084093675,"low":8179579.85834351,"close":8186357.534844888},{"time":1788753780,"open":8186357.534844888,"high":8198920.650554178,"low":8177915.211049931,"close":8183901.5854475135},{"time":1788753840,"open":8183901.5854475135,"high":8199331.974521998,"low":8178607.274314827,"close":8184812.232807095},{"time":1788753900,"open":8186369.923365045,"high":8201200.980087708,"low":8181707.247940207,"close":8187854.396615322},{"time":1788753960,"open":8187854.396615322,"high":8199452.520530133,"low":8182092.50216323,"close":8187290.484885589},{"time":1788754020,"open":8187290.484885589,"high":8201920.93402318,"low":8181781.688107401,"close":8187175.700222333},{"time":1788754080,"open":8187175.700222333,"high":8202126.6351476,"low":8184942.173477806,"close":8189947.221906324},{"time":1788754140,"open":8189947.221906324,"high":8202126.6351476,"low":8184080.141141326,"close":8189752.350858821},{"time":1788754200,"open":8188811.593930131,"high":8200258.9080548715,"low":8182325.111319486,"close":8188645.617403919},{"time":1788754260,"open":8188645.617403919,"high":8198099.2943518,"low":8181856.003197383,"close":8187117.076454766},{"time":1788754320,"open":8187117.076454766,"high":8197585.100612975,"low":8176349.029477236,"close":8183871.683040496},{"time":1788754380,"open":8183871.683040496,"high":8196762.390630852,"low":8175021.209564432,"close":8179150.637504414},{"time":1788754440,"open":8179150.637504414,"high":8203755.425478891,"low":8179150.637504414,"close":8185846.302036769},{"time":1788754500,"open":8188040.1991446735,"high":8207805.716003749,"low":8188040.1991446735,"close":8193869.018045673},{"time":1788754560,"open":8193869.018045673,"high":8207599.983384381,"low":8184958.100792356,"close":8192570.28642085},{"time":1788754620,"open":8192570.28642085,"high":8204513.994093858,"low":8184958.724132169,"close":8190824.942623981},{"time":1788754680,"open":8190824.942623981,"high":8204308.261474489,"low":8189819.456967713,"close":8190729.512484455},{"time":1788754740,"open":8190729.512484455,"high":8207188.518145644,"low":8187950.977225676,"close":8194071.197919712},{"time":1788754800,"open":8190620.897616257,"high":8204041.163482196,"low":8187886.670888573,"close":8192734.925605843},{"time":1788754860,"open":8192734.925605843,"high":8204041.163482196,"low":8187077.179998664,"close":8191761.516924787},{"time":1788754920,"open":8191761.516924787,"high":8204041.163482196,"low":8187080.62752468,"close":8192072.141362645},{"time":1788754980,"open":8192072.141362645,"high":8204041.163482196,"low":8187930.255905066,"close":8192175.405229828},{"time":1788755040,"open":8192175.405229828,"high":8204041.163482196,"low":8185657.712603294,"close":8190013.525629775},{"time":1788755100,"open":8194081.760460558,"high":8207190.499639854,"low":8189089.658307707,"close":8195305.888422994},{"time":1788755160,"open":8195305.888422994,"high":8196068.783838502,"low":8189617.954408113,"close":8194143.630939518},{"time":1788755220,"open":8194143.630939518,"high":8207396.247781587,"low":8189378.557224352,"close":8194970.210921586},{"time":1788755280,"open":8194970.210921586,"high":8207293.373710721,"low":8184809.945662202,"close":8192761.437693685},{"time":1788755340,"open":8192761.437693685,"high":8203589.907159535,"low":8183277.3316909475,"close":8189654.97167253},{"time":1788755400,"open":8188087.385160997,"high":8199551.1482417155,"low":8178940.174553878,"close":8186491.7210234795},{"time":1788755460,"open":8186491.7210234795,"high":8199654.002621398,"low":8179069.722155421,"close":8186037.895208216},{"time":1788755520,"open":8186037.895208216,"high":8199448.293862034,"low":8181673.347068891,"close":8186731.585707565},{"time":1788755580,"open":8186731.585707565,"high":8201299.672696308,"low":8181965.797245852,"close":8188521.978689787},{"time":1788755640,"open":8188521.978689787,"high":8201093.9639369445,"low":8179479.7258872455,"close":8185155.506986446},{"time":1788755700,"open":8183113.485148601,"high":8196991.391399679,"low":8172839.131065079,"close":8180771.227697627},{"time":1788755760,"open":8180771.227697627,"high":8195654.618043495,"low":8176199.066729434,"close":8183447.920130866},{"time":1788755820,"open":8183447.920130866,"high":8199150.794513514,"low":8179377.532417824,"close":8186125.700283571},{"time":1788755880,"open":8186125.700283571,"high":8199664.938112047,"low":8180412.47514342,"close":8186781.913548433},{"time":1788755940,"open":8186781.913548433,"high":8198225.336036156,"low":8181050.358564499,"close":8186082.99044023},{"time":1788756000,"open":8186881.323171686,"high":8201390.144129042,"low":8179114.046451897,"close":8186369.652578266},{"time":1788756060,"open":8186369.652578266,"high":8200258.917902265,"low":8181756.872115787,"close":8187360.227850059},{"time":1788756120,"open":8187360.227850059,"high":8198819.175431822,"low":8182199.455554959,"close":8187403.54915006},{"time":1788756180,"open":8187403.54915006,"high":8200978.789137486,"low":8183258.262891443,"close":8188558.149538625},{"time":1788756240,"open":8188558.149538625,"high":8203961.112826261,"low":8186696.398605442,"close":8192224.611298846},{"time":1788756300,"open":8194154.452782387,"high":8207230.937733045,"low":8189522.759506245,"close":8195116.132576596},{"time":1788756360,"open":8195116.132576596,"high":8208568.156389867,"low":8188288.661063433,"close":8195211.3151379},{"time":1788756420,"open":8195211.3151379,"high":8207436.663680248,"low":8190487.314468742,"close":8196229.967115957},{"time":1788756480,"open":8196229.967115957,"high":8207950.978548257,"low":8190646.212894587,"close":8195637.852440874},{"time":1788756540,"open":8195637.852440874,"high":8210522.552888299,"low":8192246.270154334,"close":8196507.572396872},{"time":1788756600,"open":8196830.343316401,"high":8206936.92878332,"low":8190607.80511627,"close":8195815.513745695},{"time":1788756660,"open":8195815.513745695,"high":8208891.402244086,"low":8190762.236176431,"close":8196190.3251595255},{"time":1788756720,"open":8196190.3251595255,"high":8206216.859613564,"low":8187984.102313527,"close":8192837.201646659},{"time":1788756780,"open":8192837.201646659,"high":8205496.790443808,"low":8189700.672730154,"close":8194239.75622227},{"time":1788756840,"open":8194239.75622227,"high":8204776.721274052,"low":8185926.809980921,"close":8191956.768533399},{"time":1788756900,"open":8192261.4195181765,"high":8209916.778960022,"low":8187796.310180259,"close":8195794.5016060835},{"time":1788756960,"open":8195794.5016060835,"high":8207756.491114716,"low":8188485.750968884,"close":8194427.335856948},{"time":1788757020,"open":8194427.335856948,"high":8210019.649809798,"low":8190845.639439264,"close":8197041.172248511},{"time":1788757080,"open":8197041.172248511,"high":8211459.841706669,"low":8193765.383378503,"close":8198705.615598077},{"time":1788757140,"open":8198705.615598077,"high":8210122.520659574,"low":8194328.9603234045,"close":8199156.771436298},{"time":1788757200,"open":8196284.003210101,"high":8208891.267228858,"low":8189595.214736946,"close":8195041.839513546},{"time":1788757260,"open":8195041.839513546,"high":8209919.615294303,"low":8191319.308855673,"close":8196266.973469482},{"time":1788757320,"open":8196266.973469482,"high":8209816.780487759,"low":8190715.992023677,"close":8197986.710077533},{"time":1788757380,"open":8197986.710077533,"high":8208994.102035401,"low":8190552.904469988,"close":8196480.550054119},{"time":1788757440,"open":8196480.550054119,"high":8211256.467779383,"low":8191729.239371303,"close":8197421.61008284},{"time":1788757500,"open":8199295.489990699,"high":8216527.8346104,"low":8194757.057959354,"close":8202046.700690331},{"time":1788757560,"open":8202046.700690331,"high":8214162.093389649,"low":8193865.630978205,"close":8201522.456701732},{"time":1788757620,"open":8201522.456701732,"high":8210664.910715495,"low":8193728.201664428,"close":8199539.935939093},{"time":1788757680,"open":8199539.935939093,"high":8208710.602750527,"low":8193664.21138622,"close":8197930.519804442},{"time":1788757740,"open":8197930.519804442,"high":8213030.651936246,"low":8192338.9726414075,"close":8198572.679954208},{"time":1788757800,"open":8197003.691384706,"high":8210224.83294054,"low":8191135.045036928,"close":8197449.827444416},{"time":1788757860,"open":8197449.827444416,"high":8208990.769385311,"low":8189567.948569645,"close":8194939.869470814},{"time":1788757920,"open":8194939.869470814,"high":8205802.771867635,"low":8185795.4279462835,"close":8191793.659190553},{"time":1788757980,"open":8191793.659190553,"high":8210944.703347757,"low":8186413.100343629,"close":8195400.359821587},{"time":1788758040,"open":8195400.359821587,"high":8213309.991828613,"low":8195345.708720343,"close":8201581.548523832},{"time":1788758100,"open":8201581.056230093,"high":8226426.495965323,"low":8194655.329447673,"close":8204408.240478589},{"time":1788758160,"open":8204408.240478589,"high":8218245.752755506,"low":8201153.363938367,"close":8206711.774865863},{"time":1788758220,"open":8206711.774865863,"high":8221330.9114583945,"low":8201577.632948142,"close":8208225.708607698},{"time":1788758280,"open":8208225.708607698,"high":8225033.101901861,"low":8203643.03104676,"close":8210424.091707088},{"time":1788758340,"open":8210424.091707088,"high":8220096.847977239,"low":8202540.030430465,"close":8207951.3477082895},{"time":1788758400,"open":8208894.566462702,"high":8220630.06067019,"low":8201624.922131178,"close":8207901.14747297},{"time":1788758460,"open":8207901.14747297,"high":8219190.154494014,"low":8201538.862518193,"close":8207452.438176871},{"time":1788758520,"open":8207452.438176871,"high":8222069.9668463655,"low":8201972.365397901,"close":8209048.651422532},{"time":1788758580,"open":8209048.651422532,"high":8223304.17214023,"low":8204580.181671007,"close":8210708.043327308},{"time":1788758640,"open":8210708.043327308,"high":8225772.58272796,"low":8207129.865347812,"close":8213521.589778313},{"time":1788758700,"open":8216981.116385249,"high":8232529.869813048,"low":8211412.964988284,"close":8218840.034009124},{"time":1788758760,"open":8218840.034009124,"high":8230060.41953339,"low":8210685.575344845,"close":8217300.976821527},{"time":1788758820,"open":8217300.976821527,"high":8226870.712922163,"low":8208339.148392423,"close":8214586.11909862},{"time":1788758880,"open":8214586.11909862,"high":8226562.031637206,"low":8206801.603803716,"close":8213875.738211187},{"time":1788758940,"open":8213875.738211187,"high":8226356.244113901,"low":8208557.073411755,"close":8214433.850068437},{"time":1788759000,"open":8211928.282395725,"high":8222098.3794622915,"low":8203369.157993225,"close":8210390.89920531},{"time":1788759060,"open":8210390.89920531,"high":8223949.9022480035,"low":8205732.321892065,"close":8211800.612496518},{"time":1788759120,"open":8211800.612496518,"high":8222406.966593244,"low":8205352.885539716,"close":8211698.418961301},{"time":1788759180,"open":8211698.418961301,"high":8221481.205200388,"low":8205570.782906268,"close":8211347.284586917},{"time":1788759240,"open":8211347.284586917,"high":8223127.003232132,"low":8204606.2384331385,"close":8210817.560176159},{"time":1788759300,"open":8209884.031691632,"high":8221369.269769693,"low":8201976.955648468,"close":8208748.10963271},{"time":1788759360,"open":8208748.10963271,"high":8222706.328636359,"low":8204137.304295483,"close":8210617.920369933},{"time":1788759420,"open":8210617.920369933,"high":8222912.030000462,"low":8203806.764354057,"close":8208216.437456828},{"time":1788759480,"open":8208216.437456828,"high":8223940.536820975,"low":8204299.1756350575,"close":8211363.166146556},{"time":1788759540,"open":8211363.166146556,"high":8222294.925908155,"low":8205821.798763793,"close":8212074.070712639},{"time":1788759600,"open":8211130.704044019,"high":8221350.385112994,"low":8203393.74744091,"close":8209644.3998200875},{"time":1788759660,"open":8209644.3998200875,"high":8221658.901714057,"low":8204603.263775824,"close":8209962.044590539},{"time":1788759720,"open":8209962.044590539,"high":8222173.096049161,"low":8205328.148504918,"close":8210968.203411803},{"time":1788759780,"open":8210968.203411803,"high":8221556.062847036,"low":8204335.078648116,"close":8210590.578413006},{"time":1788759840,"open":8210590.578413006,"high":8222275.9349161815,"low":8205282.585776492,"close":8210756.649422616},{"time":1788759900,"open":8211680.99429739,"high":8223201.576601099,"low":8204949.662238015,"close":8209273.816561804},{"time":1788759960,"open":8209273.816561804,"high":8222893.025268069,"low":8203381.588031211,"close":8207801.45219583},{"time":1788760020,"open":8207801.45219583,"high":8221761.67038029,"low":8203935.209011841,"close":8210372.833415357},{"time":1788760080,"open":8210372.833415357,"high":8222584.473935038,"low":8205221.507547357,"close":8211019.029303277},{"time":1788760140,"open":8211019.029303277,"high":8222893.025268069,"low":8204053.141357479,"close":8211310.6539677745},{"time":1788760200,"open":8210700.44191829,"high":8220533.624871219,"low":8200093.224819593,"close":8207945.640874061},{"time":1788760260,"open":8207945.640874061,"high":8215391.484813375,"low":8198781.560374443,"close":8205440.824694265},{"time":1788760320,"open":8205440.824694265,"high":8220430.782070061,"low":8198647.430351037,"close":8206479.661901178},{"time":1788760380,"open":8206479.661901178,"high":8219196.668456179,"low":8201510.559802182,"close":8208683.284517848},{"time":1788760440,"open":8208683.284517848,"high":8217551.183637669,"low":8198468.086127554,"close":8202741.975360136},{"time":1788760500,"open":8202723.389435059,"high":8214344.444545468,"low":8196692.356416366,"close":8203472.468124542},{"time":1788760560,"open":8203472.468124542,"high":8213727.3891366655,"low":8196452.516275062,"close":8202602.078809628},{"time":1788760620,"open":8202602.078809628,"high":8213933.074272933,"low":8196623.117479435,"close":8202301.660916325},{"time":1788760680,"open":8202301.660916325,"high":8212904.648591596,"low":8196586.045871743,"close":8202532.949191902},{"time":1788760740,"open":8202532.949191902,"high":8213727.3891366655,"low":8196490.425642817,"close":8202153.406512097},{"time":1788760800,"open":8200592.408705447,"high":8211444.427651369,"low":8193239.084946416,"close":8199506.4323362475},{"time":1788760860,"open":8199506.4323362475,"high":8211238.781660193,"low":8192502.073943168,"close":8199369.78976222},{"time":1788760920,"open":8199369.78976222,"high":8211033.135669017,"low":8193704.071059865,"close":8199747.661988822},{"time":1788760980,"open":8199747.661988822,"high":8213809.356549891,"low":8194944.76003276,"close":8199089.059207948},{"time":1788761040,"open":8199089.059207948,"high":8216277.108444001,"low":8196520.928085172,"close":8203178.177333176},{"time":1788761100,"open":8203378.215791979,"high":8217300.07035037,"low":8199637.58762337,"close":8205845.592718091},{"time":1788761160,"open":8205845.592718091,"high":8217505.721356323,"low":8199869.853495953,"close":8205523.314291985},{"time":1788761220,"open":8205523.314291985,"high":8217094.419344418,"low":8195405.547769879,"close":8202342.922603758},{"time":1788761280,"open":8202342.922603758,"high":8212055.96969858,"low":8197082.215346565,"close":8202384.287936184},{"time":1788761340,"open":8202384.287936184,"high":8216066.164314656,"low":8198155.00024097,"close":8204856.22715447},{"time":1788761400,"open":8206217.515255717,"high":8215989.516402297,"low":8199087.380999484,"close":8204736.947464269},{"time":1788761460,"open":8204736.947464269,"high":8215372.46102423,"low":8197888.019226966,"close":8203823.894791092},{"time":1788761520,"open":8203823.894791092,"high":8217017.942032409,"low":8200075.663520015,"close":8205502.97732621},{"time":1788761580,"open":8205502.97732621,"high":8217017.942032409,"low":8200765.280854444,"close":8206053.769603256},{"time":1788761640,"open":8206053.769603256,"high":8217634.997410476,"low":8200289.833955658,"close":8205809.838494315},{"time":1788761700,"open":8206495.42893342,"high":8218218.724678998,"low":8199209.315679345,"close":8206117.060349747},{"time":1788761760,"open":8206117.060349747,"high":8215133.190015648,"low":8199408.5513267405,"close":8205268.522680795},{"time":1788761820,"open":8205268.522680795,"high":8214310.380772088,"low":8197076.535084229,"close":8203518.713411249},{"time":1788761880,"open":8203518.713411249,"high":8212870.464595857,"low":8194750.752713842,"close":8201645.018377354},{"time":1788761940,"open":8201645.018377354,"high":8211944.804196852,"low":8191538.792918731,"close":8198688.685330623},{"time":1788762000,"open":8199630.507123052,"high":8209185.081845967,"low":8191759.760657825,"close":8197328.704251535},{"time":1788762060,"open":8197328.704251535,"high":8208465.041052892,"low":8191870.123477327,"close":8197758.377344546},{"time":1788762120,"open":8197758.377344546,"high":8212373.833929584,"low":8193819.295924196,"close":8200299.976101572},{"time":1788762180,"open":8200299.976101572,"high":8211448.067195631,"low":8194638.670938753,"close":8199976.74733794},{"time":1788762240,"open":8199976.74733794,"high":8212682.422840902,"low":8195460.765829883,"close":8201985.590885005},{"time":1788762300,"open":8200215.5809919145,"high":8211527.149177614,"low":8191262.999644742,"close":8198973.76524115},{"time":1788762360,"open":8198973.76524115,"high":8212761.238445715,"low":8192052.599559162,"close":8200335.369088728},{"time":1788762420,"open":8200335.369088728,"high":8206796.473649889,"low":8191710.810142059,"close":8197049.937670679},{"time":1788762480,"open":8197049.937670679,"high":8207104.995966915,"low":8193797.120534093,"close":8195592.729501988},{"time":1788762540,"open":8195592.729501988,"high":8205768.065926472,"low":8189542.794245364,"close":8195385.694207106},{"time":1788762600,"open":8193959.515523404,"high":8207424.766753132,"low":8189907.708793125,"close":8195913.840563157},{"time":1788762660,"open":8195913.840563157,"high":8208247.3497592835,"low":8189768.84014141,"close":8195790.7889089845},{"time":1788762720,"open":8195790.7889089845,"high":8207321.943877364,"low":8188120.811036666,"close":8195391.6946819965},{"time":1788762780,"open":8195391.6946819965,"high":8204854.194858909,"low":8192361.014618977,"close":8194175.657307947},{"time":1788762840,"open":8194175.657307947,"high":8205779.600740829,"low":8188898.55011405,"close":8194436.789532737},{"time":1788762900,"open":8192839.219191916,"high":8204796.636006954,"low":8188617.768423476,"close":8194655.032026515},{"time":1788762960,"open":8194655.032026515,"high":8205310.65015513,"low":8189033.151232942,"close":8195391.296927963},{"time":1788763020,"open":8195391.296927963,"high":8206133.072792211,"low":8187611.473795188,"close":8194383.8848129455},{"time":1788763080,"open":8194383.8848129455,"high":8200890.128480821,"low":8186311.078271929,"close":8192058.897262958},{"time":1788763140,"open":8192058.897262958,"high":8192429.455601851,"low":8185795.2715961635,"close":8191890.511784887},{"time":1788763200,"open":8191253.523192679,"high":8201691.567794366,"low":8186482.34025973,"close":8191459.84190576},{"time":1788763260,"open":8191459.84190576,"high":8203336.285167932,"low":8186092.830425749,"close":8192745.193274771},{"time":1788763320,"open":8192745.193274771,"high":8201485.97812267,"low":8185624.085276056,"close":8191440.638261665},{"time":1788763380,"open":8191440.638261665,"high":8200766.414271735,"low":8182015.672021934,"close":8189888.901690328},{"time":1788763440,"open":8189888.901690328,"high":8199121.696898169,"low":8182991.5442527775,"close":8188913.961526896},{"time":1788763500,"open":8189598.231686771,"high":8199909.623447474,"low":8182850.710364693,"close":8189341.913456626},{"time":1788763560,"open":8189341.913456626,"high":8199601.213171151,"low":8183466.99543159,"close":8189035.774772283},{"time":1788763620,"open":8189035.774772283,"high":8199704.016596592,"low":8183580.763144183,"close":8189573.337145408},{"time":1788763680,"open":8189573.337145408,"high":8199395.6063202685,"low":8183193.342965156,"close":8189126.6894325},{"time":1788763740,"open":8189126.6894325,"high":8200115.230298355,"low":8185314.9788478175,"close":8190205.105682744},{"time":1788763800,"open":8189891.471380788,"high":8199595.617522388,"low":8183039.9005031455,"close":8189025.220295266},{"time":1788763860,"open":8189025.220295266,"high":8199595.617522388,"low":8183216.377480364,"close":8189265.430167897},{"time":1788763920,"open":8189265.430167897,"high":8199184.419567571,"low":8183315.992566092,"close":8189109.309678702},{"time":1788763980,"open":8189109.309678702,"high":8199081.620078866,"low":8187698.188383894,"close":8188838.092332824},{"time":1788764040,"open":8188838.092332824,"high":8199390.018544979,"low":8183109.594796025,"close":8189004.965181236},{"time":1788764100,"open":8189318.742243076,"high":8199498.586674269,"low":8188309.903788646,"close":8189369.275659246},{"time":1788764160,"open":8189369.275659246,"high":8199909.800384907,"low":8188242.197839994,"close":8189493.87779419},{"time":1788764220,"open":8189493.87779419,"high":8200115.407240225,"low":8183302.736875782,"close":8189151.618598243},{"time":1788764280,"open":8189151.618598243,"high":8199909.800384907,"low":8182866.351083357,"close":8188283.796878137},{"time":1788764340,"open":8188283.796878137,"high":8200115.407240225,"low":8183910.612624503,"close":8189403.280774862},{"time":1788764400,"open":8189355.5344865965,"high":8197497.527790325,"low":8181618.34192342,"close":8187279.336302789},{"time":1788764460,"open":8187279.336302789,"high":8196983.513648879,"low":8181288.106216821,"close":8186570.802544375},{"time":1788764520,"open":8186570.802544375,"high":8198731.161729797,"low":8178513.38754477,"close":8185770.025464998},{"time":1788764580,"open":8185770.025464998,"high":8196675.10516401,"low":8176993.403219835,"close":8183450.704428064},{"time":1788764640,"open":8183450.704428064,"high":8194824.6542548025,"low":8176758.761894321,"close":8182757.830112926},{"time":1788764700,"open":8183384.807147821,"high":8193807.584587088,"low":8177663.424471039,"close":8182593.664712972},{"time":1788764760,"open":8182593.664712972,"high":8197303.148564552,"low":8176439.637234523,"close":8183400.674320942},{"time":1788764820,"open":8183400.674320942,"high":8204043.521930695,"low":8180726.918470335,"close":8184270.383000716},{"time":1788764880,"open":8184270.383000716,"high":8200695.901836798,"low":8183536.9408318,"close":8189458.519442665},{"time":1788764940,"open":8189458.519442665,"high":8200695.901836798,"low":8185519.673293755,"close":8190310.995889881},{"time":1788765000,"open":8189388.514402353,"high":8199772.250688741,"low":8184215.985304198,"close":8189926.306513333},{"time":1788765060,"open":8189926.306513333,"high":8199772.250688741,"low":8183449.416367085,"close":8188357.276225318},{"time":1788765120,"open":8188357.276225318,"high":8197819.0673030075,"low":8178037.103365488,"close":8185686.218117722},{"time":1788765180,"open":8185686.218117722,"high":8199772.250688741,"low":8179284.117046825,"close":8186842.986754054},{"time":1788765240,"open":8186842.986754054,"high":8193604.303154844,"low":8177807.843840111,"close":8184200.219882644},{"time":1788765300,"open":8187325.919973382,"high":8196219.402909541,"low":8179865.567050396,"close":8185328.129808018},{"time":1788765360,"open":8185328.129808018,"high":8197864.817093311,"low":8182244.783323323,"close":8187284.512099215},{"time":1788765420,"open":8187284.512099215,"high":8196939.27161494,"low":8181569.717471547,"close":8186539.194304882},{"time":1788765480,"open":8186539.194304882,"high":8194471.150339283,"low":8179488.618312816,"close":8184631.773678304},{"time":1788765540,"open":8184631.773678304,"high":8194471.150339283,"low":8175948.054138914,"close":8182495.683551825},{"time":1788765600,"open":8180321.500678883,"high":8191265.6748361,"low":8175257.478296156,"close":8177758.626019812},{"time":1788765660,"open":8177758.626019812,"high":8191368.485897249,"low":8175105.152446706,"close":8180317.2204819275},{"time":1788765720,"open":8180317.2204819275,"high":8188592.587246255,"low":8168138.388360101,"close":8174765.086026829},{"time":1788765780,"open":8174765.086026829,"high":8188181.343001664,"low":8165547.631583851,"close":8172223.298465979},{"time":1788765840,"open":8172223.298465979,"high":8180367.702354424,"low":8161452.764655656,"close":8166046.215633859},{"time":1788765900,"open":8165723.824218542,"high":8188269.305711477,"low":8162230.7231340585,"close":8171437.055294349},{"time":1788765960,"open":8171437.055294349,"high":8189091.761729226,"low":8168527.355609595,"close":8175461.654001066},{"time":1788766020,"open":8175461.654001066,"high":8181484.043565044,"low":8160500.771777186,"close":8165609.452387234},{"time":1788766080,"open":8165609.452387234,"high":8174904.395423048,"low":8159438.971076732,"close":8164088.221581484},{"time":1788766140,"open":8164088.221581484,"high":8174595.974416393,"low":8156372.971185638,"close":8163458.691890441},{"time":1788766200,"open":8165268.412384419,"high":8182886.440846114,"low":8158375.0628213035,"close":8165820.123351557},{"time":1788766260,"open":8165820.123351557,"high":8183503.419604363,"low":8165480.849513643,"close":8171930.479503704},{"time":1788766320,"open":8171930.479503704,"high":8184840.2069139,"low":8166760.968016606,"close":8172814.837455459},{"time":1788766380,"open":8172814.837455459,"high":8180521.355606166,"low":8138231.614511388,"close":8155167.357776052},{"time":1788766440,"open":8155167.357776052,"high":8173940.248851524,"low":8148211.670734976,"close":8156943.993310985},{"time":1788766500,"open":8153413.492922974,"high":8164543.630811695,"low":8137867.272405382,"close":8147921.810683663},{"time":1788766560,"open":8147921.810683663,"high":8162076.783945286,"low":8137478.624625824,"close":8142907.581680807},{"time":1788766620,"open":8142907.581680807,"high":8158582.0842178725,"low":8140074.9732845975,"close":8146712.362685418},{"time":1788766680,"open":8146712.362685418,"high":8160740.575225981,"low":8141342.848301216,"close":8147750.078527084},{"time":1788766740,"open":8147750.078527084,"high":8157554.2313568685,"low":8136143.755431077,"close":8143195.3990747025},{"time":1788766800,"open":8143403.4659838285,"high":8152623.269530297,"low":8126828.249477622,"close":8139158.124814888},{"time":1788766860,"open":8139158.124814888,"high":8148511.753035546,"low":8117553.811339505,"close":8129790.614199193},{"time":1788766920,"open":8129790.614199193,"high":8160435.150870325,"low":8122197.510188333,"close":8135509.248574223},{"time":1788766980,"open":8135509.248574223,"high":8161976.969555857,"low":8135509.248574223,"close":8144976.497920978},{"time":1788767040,"open":8144976.497920978,"high":8161976.969555857,"low":8141840.29949781,"close":8146655.151985923},{"time":1788767100,"open":8145161.000266645,"high":8168290.456299579,"low":8142355.885147748,"close":8151306.7616595775},{"time":1788767160,"open":8151306.7616595775,"high":8166440.613212925,"low":8143797.708024325,"close":8149773.002778522},{"time":1788767220,"open":8149773.002778522,"high":8165926.767911077,"low":8145104.486747708,"close":8151730.623536264},{"time":1788767280,"open":8151730.623536264,"high":8167776.610997731,"low":8145510.528855743,"close":8151617.039916091},{"time":1788767340,"open":8151617.039916091,"high":8166851.689454404,"low":8147479.933081379,"close":8153661.87453588},{"time":1788767400,"open":8155706.516649851,"high":8169721.997743595,"low":8147706.727034277,"close":8154269.388287243},{"time":1788767460,"open":8154269.388287243,"high":8171263.92021033,"low":8147376.131168301,"close":8155254.090384436},{"time":1788767520,"open":8155254.090384436,"high":8175786.8927794155,"low":8151644.6390721,"close":8158008.3911199495},{"time":1788767580,"open":8158008.3911199495,"high":8173730.996157104,"low":8151280.644601323,"close":8158340.720603205},{"time":1788767640,"open":8158340.720603205,"high":8169310.818419133,"low":8149036.101606545,"close":8154584.610286165},{"time":1788767700,"open":8156761.767075277,"high":8177352.776617822,"low":8152097.114799134,"close":8159380.388456903},{"time":1788767760,"open":8159380.388456903,"high":8176735.842962681,"low":8154370.418590805,"close":8160890.734407852},{"time":1788767820,"open":8160890.734407852,"high":8175810.44247997,"low":8157086.335332936,"close":8161019.361528588},{"time":1788767880,"open":8161019.361528588,"high":8175399.153376542,"low":8157064.842870217,"close":8161429.935813644},{"time":1788767940,"open":8161429.935813644,"high":8178483.821652248,"low":8156824.045209586,"close":8162337.868506112},{"time":1788768000,"open":8160150.153336936,"high":8180095.1834787335,"low":8155584.052600871,"close":8161270.548376196},{"time":1788768060,"open":8161270.548376196,"high":8174544.268768354,"low":8156588.856371308,"close":8161374.37089935},{"time":1788768120,"open":8161374.37089935,"high":8177011.341972968,"low":8156377.146832592,"close":8162022.971814864},{"time":1788768180,"open":8162022.971814864,"high":8179170.031027004,"low":8158669.871832209,"close":8164665.098909323},{"time":1788768240,"open":8164665.098909323,"high":8180300.772912451,"low":8158791.581881527,"close":8164997.524545242},{"time":1788768300,"open":8162163.073692332,"high":8176638.937333213,"low":8155979.423325885,"close":8162038.070176629},{"time":1788768360,"open":8162038.070176629,"high":8180132.744422094,"low":8157608.996091661,"close":8164367.372034782},{"time":1788768420,"open":8164367.372034782,"high":8177152.732493343,"low":8159155.115528112,"close":8163477.061960173},{"time":1788768480,"open":8163477.061960173,"high":8178796.877005757,"low":8160225.1393706575,"close":8165426.051453609},{"time":1788768540,"open":8165426.051453609,"high":8181057.575710327,"low":8160703.360332749,"close":8167107.879072093},{"time":1788768600,"open":8168028.07058091,"high":8181979.33893738,"low":8162066.821321691,"close":8168099.488809014},{"time":1788768660,"open":8168099.488809014,"high":8182595.9625969585,"low":8162039.999275713,"close":8167451.336448205},{"time":1788768720,"open":8167451.336448205,"high":8181054.403448014,"low":8160993.272344307,"close":8165968.790238496},{"time":1788768780,"open":8165968.790238496,"high":8177354.6614905475,"low":8162002.3917337125,"close":8165873.586566597},{"time":1788768840,"open":8165873.586566597,"high":8179821.156128858,"low":8160865.199915504,"close":8165695.060392636},{"time":1788768900,"open":8162869.451680607,"high":8176271.513971822,"low":8157358.927176354,"close":8162290.630840619},{"time":1788768960,"open":8162290.630840619,"high":8176785.189210807,"low":8157285.184866544,"close":8163140.176353517},{"time":1788769020,"open":8163140.176353517,"high":8174422.283111476,"low":8158921.304009075,"close":8162896.922236575},{"time":1788769080,"open":8162896.922236575,"high":8176374.249019619,"low":8158853.352513485,"close":8162537.464089693},{"time":1788769140,"open":8162537.464089693,"high":8181202.796266078,"low":8158103.465547365,"close":8164578.211927641},{"time":1788769200,"open":8161429.712918459,"high":8176096.6731600035,"low":8155492.482007595,"close":8162195.882351118},{"time":1788769260,"open":8162195.882351118,"high":8170448.424500532,"low":8155127.74066373,"close":8159280.504890673},{"time":1788769320,"open":8159280.504890673,"high":8172707.7239643205,"low":8154634.58176782,"close":8158477.483126264},{"time":1788769380,"open":8158477.483126264,"high":8174658.937137593,"low":8156195.274655299,"close":8160696.094681133},{"time":1788769440,"open":8160696.094681133,"high":8173734.678266043,"low":8154707.372968617,"close":8159415.887917815},{"time":1788769500,"open":8158154.608879938,"high":8171855.108502305,"low":8153006.312484255,"close":8157398.348268168},{"time":1788769560,"open":8157398.348268168,"high":8177707.843169013,"low":8154119.905433254,"close":8159504.01408737},{"time":1788769620,"open":8159504.01408737,"high":8176989.08628012,"low":8155630.542249258,"close":8160866.808184739},{"time":1788769680,"open":8160866.808184739,"high":8174216.7382801,"low":8152974.956919751,"close":8159078.102929806},{"time":1788769740,"open":8159078.102929806,"high":8170417.594724517,"low":8153191.133198386,"close":8157428.01846824},{"time":1788769800,"open":8156517.9028356755,"high":8173407.417647496,"low":8153535.733454448,"close":8157922.082658264},{"time":1788769860,"open":8157922.082658264,"high":8170840.715154829,"low":8154310.536675828,"close":8158730.216784338},{"time":1788769920,"open":8158730.216784338,"high":8175666.115841042,"low":8156154.064443143,"close":8161693.445975198},{"time":1788769980,"open":8161693.445975198,"high":8176282.124439282,"low":8153477.198671807,"close":8159513.868477062},{"time":1788770040,"open":8159513.868477062,"high":8175152.775342509,"low":8156226.543740035,"close":8159825.048993136},{"time":1788770100,"open":8159512.286007903,"high":8173504.790713157,"low":8155687.128862546,"close":8160544.577692469},{"time":1788770160,"open":8160544.577692469,"high":8171964.828245994,"low":8151522.891714721,"close":8157021.900077007},{"time":1788770220,"open":8157021.900077007,"high":8168474.246653758,"low":8149153.083673592,"close":8153928.166121574},{"time":1788770280,"open":8153928.166121574,"high":8169911.544956443,"low":8149341.901632793,"close":8154064.342516263},{"time":1788770340,"open":8154064.342516263,"high":8170424.865778831,"low":8148955.724218441,"close":8154289.288157954},{"time":1788770400,"open":8155540.37404068,"high":8174553.46493566,"low":8151486.12330092,"close":8157160.896390256},{"time":1788770460,"open":8157160.896390256,"high":8172705.226449391,"low":8154384.601360618,"close":8158763.682545031},{"time":1788770520,"open":8158763.682545031,"high":8174450.785019756,"low":8154813.067646916,"close":8159154.298141328},{"time":1788770580,"open":8159154.298141328,"high":8161392.074658336,"low":8154748.274555071,"close":8159019.973851745},{"time":1788770640,"open":8159019.973851745,"high":8159964.702484044,"low":8155396.39949115,"close":8159012.241519028},{"time":1788770700,"open":8157096.653647909,"high":8169143.930777741,"low":8152016.711572557,"close":8156919.019549029},{"time":1788770760,"open":8156919.019549029,"high":8170786.423714135,"low":8152174.313892437,"close":8156608.103279614},{"time":1788770820,"open":8156608.103279614,"high":8172120.949224956,"low":8152827.009824436,"close":8157653.869196563},{"time":1788770880,"open":8157653.869196563,"high":8159665.671028801,"low":8154365.3604441695,"close":8158173.605273142},{"time":1788770940,"open":8158173.605273142,"high":8169554.554011839,"low":8147364.538264709,"close":8154924.096048522},{"time":1788771000,"open":8159313.604231887,"high":8174465.492577647,"low":8153357.651357477,"close":8159163.039345071},{"time":1788771060,"open":8159163.039345071,"high":8171486.8717063395,"low":8153537.361698715,"close":8158855.930956808},{"time":1788771120,"open":8158855.930956808,"high":8173951.937255008,"low":8152457.002250944,"close":8158389.155235186},{"time":1788771180,"open":8158389.155235186,"high":8172719.404480674,"low":8150445.003156718,"close":8156041.983589572},{"time":1788771240,"open":8156041.983589572,"high":8170973.316383701,"low":8152517.230087801,"close":8157202.707924588},{"time":1788771300,"open":8157221.452193532,"high":8173046.318306753,"low":8152414.932074831,"close":8158281.547904723},{"time":1788771360,"open":8158281.547904723,"high":8173970.720011663,"low":8153227.3968346,"close":8158300.256379001},{"time":1788771420,"open":8158300.256379001,"high":8170786.669694752,"low":8153460.343760144,"close":8158339.713311223},{"time":1788771480,"open":8158339.713311223,"high":8174278.8539133,"low":8153617.553796331,"close":8159116.171448378},{"time":1788771540,"open":8159116.171448378,"high":8172121.916601844,"low":8152874.566447394,"close":8158351.966201542},{"time":1788771600,"open":8157745.5253837835,"high":8173157.710862251,"low":8152645.501643495,"close":8157780.237423915},{"time":1788771660,"open":8157780.237423915,"high":8169152.267902668,"low":8152891.553593855,"close":8157760.074834763},{"time":1788771720,"open":8157760.074834763,"high":8170898.2302183835,"low":8152616.471001458,"close":8157982.055330962},{"time":1788771780,"open":8157982.055330962,"high":8178231.358955153,"low":8153035.833202589,"close":8158545.016135672},{"time":1788771840,"open":8158545.016135672,"high":8175211.784174858,"low":8152926.730492558,"close":8158591.207882881},{"time":1788771900,"open":8161397.186534419,"high":8173092.007685044,"low":8154208.2570713665,"close":8159123.860342583},{"time":1788771960,"open":8159123.860342583,"high":8172578.312742887,"low":8153796.025322231,"close":8159014.84709251},{"time":1788772020,"open":8159014.84709251,"high":8176482.394303275,"low":8153116.361075593,"close":8158043.132367383},{"time":1788772080,"open":8158043.132367383,"high":8188260.726151324,"low":8156688.301688885,"close":8162941.98129416},{"time":1788772140,"open":8162941.98129416,"high":8184393.296412484,"low":8160889.872714387,"close":8167685.421028957},{"time":1788772200,"open":8167391.386857144,"high":8180400.190327347,"low":8163906.626236429,"close":8168579.789715362},{"time":1788772260,"open":8168579.789715362,"high":8185434.219530447,"low":8164195.17080603,"close":8169689.150936254},{"time":1788772320,"open":8169689.150936254,"high":8182043.954965094,"low":8161683.4136274,"close":8167414.326168826},{"time":1788772380,"open":8167414.326168826,"high":8184304.131341997,"low":8163036.541308649,"close":8168869.043918606},{"time":1788772440,"open":8168869.043918606,"high":8181427.543225939,"low":8163951.173139783,"close":8169479.489696629},{"time":1788772500,"open":8171035.390382396,"high":8181855.41603563,"low":8165296.365547508,"close":8169716.861354089},{"time":1788772560,"open":8169716.861354089,"high":8185862.855423076,"low":8164361.338158643,"close":8170292.693099656},{"time":1788772620,"open":8170292.693099656,"high":8183293.984020867,"low":8163871.991706941,"close":8169253.3839090215},{"time":1788772680,"open":8169253.3839090215,"high":8183499.493733044,"low":8165951.7908745585,"close":8170790.403054391},{"time":1788772740,"open":8170790.403054391,"high":8183396.738876956,"low":8165296.941834242,"close":8170067.791489975},{"time":1788772800,"open":8170693.914143472,"high":8182276.9165858,"low":8164966.217735073,"close":8170277.607460062},{"time":1788772860,"open":8170277.607460062,"high":8181968.628393321,"low":8162731.956394761,"close":8168679.142468224},{"time":1788772920,"open":8168679.142468224,"high":8178371.9328144,"low":8162107.340958265,"close":8167209.298359204},{"time":1788772980,"open":8167209.298359204,"high":8178371.9328144,"low":8162236.943635002,"close":8167231.264008178},{"time":1788773040,"open":8167231.264008178,"high":8179913.373776794,"low":8158809.1993380105,"close":8165815.322191959},{"time":1788773100,"open":8164270.098703238,"high":8174255.751104729,"low":8156037.8740746165,"close":8159172.290476096},{"time":1788773160,"open":8159172.290476096,"high":8176413.360088807,"low":8154775.551372876,"close":8160953.2000482865},{"time":1788773220,"open":8160953.2000482865,"high":8179392.915352533,"low":8158354.17231159,"close":8164357.039610925},{"time":1788773280,"open":8164357.039610925,"high":8179084.685497664,"low":8160881.41896685,"close":8166425.906912778},{"time":1788773340,"open":8166425.906912778,"high":8178570.969072884,"low":8160171.098257851,"close":8162830.4840698065},{"time":1788773400,"open":8161256.599186851,"high":8176685.878823914,"low":8155587.238883664,"close":8162440.154456968},{"time":1788773460,"open":8162440.154456968,"high":8174425.962376042,"low":8154747.708624423,"close":8160406.578334121},{"time":1788773520,"open":8160406.578334121,"high":8173706.898051719,"low":8155101.898420413,"close":8161094.593594622},{"time":1788773580,"open":8161094.593594622,"high":8173193.280677203,"low":8155572.878594995,"close":8161314.052245163},{"time":1788773640,"open":8161314.052245163,"high":8172166.045928171,"low":8151304.008973139,"close":8158433.998016848},{"time":1788773700,"open":8159997.8682672065,"high":8170650.253469749,"low":8150886.451338361,"close":8156518.56808477},{"time":1788773760,"open":8156518.56808477,"high":8173063.697252139,"low":8149311.103520161,"close":8155361.926563177},{"time":1788773820,"open":8155361.926563177,"high":8165924.067846868,"low":8144229.409541237,"close":8151957.793634932},{"time":1788773880,"open":8151957.793634932,"high":8167054.242669731,"low":8144828.411349991,"close":8150899.827273805},{"time":1788773940,"open":8150899.827273805,"high":8168287.160658308,"low":8147238.763900004,"close":8152864.209808184},{"time":1788774000,"open":8150666.736707426,"high":8165880.099603907,"low":8147552.956285382,"close":8152495.713631951},{"time":1788774060,"open":8152495.713631951,"high":8166188.246022761,"low":8148000.811838435,"close":8153550.3165906975},{"time":1788774120,"open":8153550.3165906975,"high":8164852.9448743975,"low":8146815.305692177,"close":8152555.859612787},{"time":1788774180,"open":8152555.859612787,"high":8164852.9448743975,"low":8147240.534191547,"close":8152654.940606706},{"time":1788774240,"open":8152654.940606706,"high":8165366.522239152,"low":8148265.8580755945,"close":8153318.30842186},{"time":1788774300,"open":8153546.218993116,"high":8164567.586153732,"low":8147795.84182141,"close":8153171.654587006},{"time":1788774360,"open":8153171.654587006,"high":8170422.531771279,"low":8147275.887733317,"close":8153429.976943792},{"time":1788774420,"open":8153429.976943792,"high":8169189.911641269,"low":8148299.162960752,"close":8154347.50068171},{"time":1788774480,"open":8154347.50068171,"high":8159537.256867866,"low":8151166.221475725,"close":8156005.905368861},{"time":1788774540,"open":8156005.905368861,"high":8168162.728199594,"low":8151022.48982305,"close":8156101.809858822},{"time":1788774600,"open":8158375.883036845,"high":8173419.826721137,"low":8153272.091357834,"close":8158992.603037},{"time":1788774660,"open":8158992.603037,"high":8175680.260368171,"low":8149501.959660182,"close":8159402.066180358},{"time":1788774720,"open":8159402.066180358,"high":8165405.561972564,"low":8146076.319525485,"close":8153039.017529891},{"time":1788774780,"open":8153039.017529891,"high":8165816.549908388,"low":8144874.537852666,"close":8150233.295739269},{"time":1788774840,"open":8150233.295739269,"high":8164994.57403674,"low":8143239.869036695,"close":8148378.003390551},{"time":1788774900,"open":8149314.3689949885,"high":8165213.537586263,"low":8144918.552214789,"close":8150496.271323518},{"time":1788774960,"open":8150496.271323518,"high":8164083.190884609,"low":8146097.572256733,"close":8151187.74188759},{"time":1788775020,"open":8151187.74188759,"high":8166857.678243214,"low":8146211.67385539,"close":8151867.029222902},{"time":1788775080,"open":8151867.029222902,"high":8164083.190884609,"low":8145160.294719903,"close":8152170.604643001},{"time":1788775140,"open":8152170.604643001,"high":8163363.879347192,"low":8143671.424542106,"close":8148439.971271983},{"time":1788775200,"open":8147144.027128622,"high":8166997.199184356,"low":8142601.56336185,"close":8151852.85569817},{"time":1788775260,"open":8151852.85569817,"high":8168024.623665321,"low":8145333.572356097,"close":8152478.077597155},{"time":1788775320,"open":8152478.077597155,"high":8166175.259599585,"low":8145395.256823251,"close":8151297.143403235},{"time":1788775380,"open":8151297.143403235,"high":8168538.335905802,"low":8146415.010156679,"close":8153064.198360411},{"time":1788775440,"open":8153064.198360411,"high":8168024.623665321,"low":8150727.627565633,"close":8155927.364143267},{"time":1788775500,"open":8156306.30046844,"high":8168198.627603559,"low":8150418.678157963,"close":8156035.018991745},{"time":1788775560,"open":8156035.018991745,"high":8171281.044253388,"low":8150137.707682281,"close":8156373.141711066},{"time":1788775620,"open":8156373.141711066,"high":8168712.363711864,"low":8149628.986251848,"close":8156189.083626024},{"time":1788775680,"open":8156189.083626024,"high":8168815.110933525,"low":8146119.41994354,"close":8153988.365014992},{"time":1788775740,"open":8153988.365014992,"high":8168404.122046881,"low":8143939.814672706,"close":8148916.7507982},{"time":1788775800,"open":8150146.814587266,"high":8165732.143634126,"low":8146585.360726348,"close":8152816.125858826},{"time":1788775860,"open":8152816.125858826,"high":8167684.635526213,"low":8148410.648123311,"close":8153395.102606491},{"time":1788775920,"open":8153395.102606491,"high":8172617.246622013,"low":8150006.017170618,"close":8157153.7912270175},{"time":1788775980,"open":8157153.7912270175,"high":8167684.635526213,"low":8149421.998487016,"close":8153507.2247419655},{"time":1788776040,"open":8153507.2247419655,"high":8167273.584601563,"low":8149949.6648757905,"close":8155964.997564813},{"time":1788776100,"open":8152849.419928594,"high":8166310.880078518,"low":8145601.659743185,"close":8152835.59781692},{"time":1788776160,"open":8152835.59781692,"high":8167132.667885011,"low":8146438.407411167,"close":8151095.185965454},{"time":1788776220,"open":8151095.185965454,"high":8173775.585243461,"low":8147468.77578446,"close":8154676.152404303},{"time":1788776280,"open":8154676.152404303,"high":8170727.989538421,"low":8149422.562780497,"close":8155899.536017029},{"time":1788776340,"open":8155899.536017029,"high":8168570.796546374,"low":8149758.529063093,"close":8153747.996716443},{"time":1788776400,"open":8156239.103925675,"high":8171785.7163873,"low":8152652.8201845335,"close":8159388.301239687},{"time":1788776460,"open":8159388.301239687,"high":8172093.980965986,"low":8152754.88921641,"close":8160020.294455495},{"time":1788776520,"open":8160020.294455495,"high":8170552.658072556,"low":8152400.399777352,"close":8159524.185394108},{"time":1788776580,"open":8159524.185394108,"high":8171374.696949052,"low":8152310.30955086,"close":8158841.157879789},{"time":1788776640,"open":8158841.157879789,"high":8170449.903212994,"low":8148317.971153634,"close":8157883.573814397},{"time":1788776700,"open":8157570.981997438,"high":8172500.101093653,"low":8148744.663167165,"close":8159787.302257829},{"time":1788776760,"open":8159787.302257829,"high":8173527.610315913,"low":8147401.046682429,"close":8155043.17997633},{"time":1788776820,"open":8155043.17997633,"high":8171883.595560296,"low":8151884.326349737,"close":8158030.215324591},{"time":1788776880,"open":8158030.215324591,"high":8171780.84463807,"low":8153420.228067475,"close":8160199.788852321},{"time":1788776940,"open":8160199.788852321,"high":8171678.093715844,"low":8152713.908306144,"close":8160091.749528495},{"time":1788777000,"open":8159153.157998948,"high":8169608.039360247,"low":8151612.137446063,"close":8158497.062483905},{"time":1788777060,"open":8158497.062483905,"high":8170429.952188975,"low":8152440.6586023215,"close":8158954.06568167},{"time":1788777120,"open":8158954.06568167,"high":8169299.8220494725,"low":8152058.069089219,"close":8158562.429536804},{"time":1788777180,"open":8158562.429536804,"high":8169299.8220494725,"low":8150659.349394289,"close":8157793.1835053805},{"time":1788777240,"open":8157793.1835053805,"high":8171868.299639251,"low":8150150.004861823,"close":8157750.11880287},{"time":1788777300,"open":8158063.181357915,"high":8170538.015253819,"low":8151431.370309452,"close":8158589.192474547},{"time":1788777360,"open":8158589.192474547,"high":8169510.584790656,"low":8148833.848877064,"close":8156846.97204693},{"time":1788777420,"open":8156846.97204693,"high":8172284.647041195,"low":8148888.616712192,"close":8157101.195686301},{"time":1788777480,"open":8157101.195686301,"high":8170743.501346451,"low":8150612.245091933,"close":8155360.353355728},{"time":1788777540,"open":8155360.353355728,"high":8169407.84174434,"low":8150357.719792647,"close":8157382.937968176},{"time":1788777600,"open":8155809.616726867,"high":8169783.9426232325,"low":8149274.432787129,"close":8157331.822481795},{"time":1788777660,"open":8157331.822481795,"high":8170297.558774129,"low":8151503.065191339,"close":8158341.2719442565},{"time":1788777720,"open":8158341.2719442565,"high":8170605.728464667,"low":8151414.464434232,"close":8158611.693637058},{"time":1788777780,"open":8158611.693637058,"high":8171222.067845743,"low":8151920.748753521,"close":8158784.645167422},{"time":1788777840,"open":8158784.645167422,"high":8171941.130456998,"low":8152062.3523610355,"close":8159291.435740644},{"time":1788777900,"open":8160552.639760729,"high":8173512.507100205,"low":8153862.083662557,"close":8161806.06544293},{"time":1788777960,"open":8161806.06544293,"high":8172793.333341473,"low":8149500.32268722,"close":8161379.6881112885},{"time":1788778020,"open":8161379.6881112885,"high":8170635.812065276,"low":8151852.159762548,"close":8159178.408862703},{"time":1788778080,"open":8159178.408862703,"high":8168991.986331031,"low":8150072.848967059,"close":8157386.449191009},{"time":1788778140,"open":8157386.449191009,"high":8168272.812572299,"low":8149454.746763512,"close":8155876.995847637},{"time":1788778200,"open":8155544.951312305,"high":8168762.142779877,"low":8149161.932555267,"close":8155944.0025963085},{"time":1788778260,"open":8155944.0025963085,"high":8174720.768467264,"low":8150083.63005437,"close":8160143.482471013},{"time":1788778320,"open":8160143.482471013,"high":8170919.576218414,"low":8150307.233267602,"close":8158935.291857826},{"time":1788778380,"open":8158935.291857826,"high":8171330.515920993,"low":8152161.649001811,"close":8159115.346021823},{"time":1788778440,"open":8159115.346021823,"high":8170919.576218414,"low":8150497.649271849,"close":8157906.621705744},{"time":1788778500,"open":8155404.922089146,"high":8168516.589476614,"low":8145045.770038881,"close":8153459.72660726},{"time":1788778560,"open":8153459.72660726,"high":8164819.266320504,"low":8141024.284367908,"close":8150851.758269126},{"time":1788778620,"open":8150851.758269126,"high":8161327.350006402,"low":8141721.078836766,"close":8148829.290413221},{"time":1788778680,"open":8148829.290413221,"high":8160197.612375367,"low":8142399.5362295145,"close":8149727.981503192},{"time":1788778740,"open":8149727.981503192,"high":8161121.943164395,"low":8142566.397090936,"close":8149837.430894258},{"time":1788778800,"open":8151399.916130508,"high":8162789.314976411,"low":8143023.78785277,"close":8151272.17325517},{"time":1788778860,"open":8151272.17325517,"high":8166795.51631644,"low":8142825.608407098,"close":8151675.684939161},{"time":1788778920,"open":8151675.684939161,"high":8161967.5300861485,"low":8141508.615153159,"close":8149715.309359105},{"time":1788778980,"open":8149715.309359105,"high":8158988.559858947,"low":8137894.399984999,"close":8147123.839254752},{"time":1788779040,"open":8147123.839254752,"high":8159399.452304078,"low":8138207.152831929,"close":8145820.5170900095},{"time":1788779100,"open":8143511.776961224,"high":8157908.415522103,"low":8137178.801611999,"close":8145023.1344261365},{"time":1788779160,"open":8145023.1344261365,"high":8157394.945537869,"low":8136536.121883745,"close":8145156.559373487},{"time":1788779220,"open":8145156.559373487,"high":8156059.923578858,"low":8135399.301547164,"close":8144014.346053322},{"time":1788779280,"open":8144014.346053322,"high":8155443.759597777,"low":8132286.989480451,"close":8142166.249476821},{"time":1788779340,"open":8142166.249476821,"high":8156573.393563094,"low":8133326.751364091,"close":8142251.457553893},{"time":1788779400,"open":8142998.814809713,"high":8158759.913314502,"low":8136507.254060402,"close":8144702.2725433055},{"time":1788779460,"open":8144702.2725433055,"high":8163997.787881207,"low":8137147.78282203,"close":8149106.136434408},{"time":1788779520,"open":8149106.136434408,"high":8164305.898149837,"low":8144732.654339418,"close":8152089.466700128},{"time":1788779580,"open":8152089.466700128,"high":8164100.491304084,"low":8144594.216617121,"close":8152144.675218147},{"time":1788779640,"open":8152144.675218147,"high":8167078.890567504,"low":8145201.494954306,"close":8153589.851050696},{"time":1788779700,"open":8153902.502531393,"high":8166159.570956073,"low":8145040.424771086,"close":8153642.982511121},{"time":1788779760,"open":8153642.982511121,"high":8155036.36375268,"low":8145588.697428223,"close":8153477.91413887},{"time":1788779820,"open":8153477.91413887,"high":8166056.863595008,"low":8146048.8068975685,"close":8151508.410394634},{"time":1788779880,"open":8151508.410394634,"high":8166262.278317139,"low":8147171.363401103,"close":8154896.574355806},{"time":1788779940,"open":8154896.574355806,"high":8169651.6212323,"low":8147650.6502437405,"close":8155967.468007503},{"time":1788780000,"open":8161624.534590806,"high":8175934.850891128,"low":8155603.953954564,"close":8162855.679157951},{"time":1788780060,"open":8162855.679157951,"high":8178812.651690949,"low":8156088.166013219,"close":8163236.142338042},{"time":1788780120,"open":8163236.142338042,"high":8177682.087091019,"low":8157745.561394068,"close":8165562.107596158},{"time":1788780180,"open":8165562.107596158,"high":8176448.743891096,"low":8157212.504161789,"close":8158959.368697872},{"time":1788780240,"open":8158959.368697872,"high":8176448.743891096,"low":8156856.91949362,"close":8159857.306334053},{"time":1788780300,"open":8156712.3502674,"high":8172989.176223583,"low":8154741.215367102,"close":8161317.97632813},{"time":1788780360,"open":8161317.97632813,"high":8175043.955968959,"low":8154665.392807492,"close":8162259.102086265},{"time":1788780420,"open":8162259.102086265,"high":8173502.871159927,"low":8159798.381984518,"close":8161981.902531779},{"time":1788780480,"open":8161981.902531779,"high":8172167.2643254325,"low":8153518.20311886,"close":8161051.723932575},{"time":1788780540,"open":8161051.723932575,"high":8172167.2643254325,"low":8159720.107067293,"close":8161161.305476027},{"time":1788780600,"open":8163104.406592112,"high":8177504.179665302,"low":8157136.815453688,"close":8163828.906966257},{"time":1788780660,"open":8163828.906966257,"high":8175346.14724632,"low":8153775.89837999,"close":8162076.848444669},{"time":1788780720,"open":8162076.848444669,"high":8177812.470010871,"low":8154851.917282951,"close":8163952.561107171},{"time":1788780780,"open":8163952.561107171,"high":8176579.308628595,"low":8156775.719370184,"close":8164169.284192157},{"time":1788780840,"open":8164169.284192157,"high":8175654.437591888,"low":8156613.263251247,"close":8163719.427518046},{"time":1788780900,"open":8162468.369960769,"high":8175223.532645214,"low":8155678.047766287,"close":8161703.05223401},{"time":1788780960,"open":8161703.05223401,"high":8173168.578636556,"low":8152118.810003934,"close":8155939.028299401},{"time":1788781020,"open":8155939.028299401,"high":8173887.812539586,"low":8151978.657581026,"close":8158654.98062052},{"time":1788781080,"open":8158654.98062052,"high":8169777.90452227,"low":8151377.2671724465,"close":8154400.691661227},{"time":1788781140,"open":8154400.691661227,"high":8170497.1384253,"low":8151446.113405147,"close":8158169.859595706},{"time":1788781200,"open":8158794.650409003,"high":8171636.651165942,"low":8151574.385274078,"close":8158754.803567783},{"time":1788781260,"open":8158754.803567783,"high":8171328.384457944,"low":8153573.1514066225,"close":8160050.449459609},{"time":1788781320,"open":8160050.449459609,"high":8173691.762552591,"low":8153512.233090715,"close":8159755.392693748},{"time":1788781380,"open":8159755.392693748,"high":8171842.162304606,"low":8152006.763148812,"close":8158688.039931786},{"time":1788781440,"open":8158688.039931786,"high":8170506.339903284,"low":8151587.354842452,"close":8158442.476687639},{"time":1788781500,"open":8156509.923205923,"high":8169906.434735537,"low":8149935.056511055,"close":8156947.369703448},{"time":1788781560,"open":8156947.369703448,"high":8167851.810159044,"low":8148824.721186516,"close":8156584.265032795},{"time":1788781620,"open":8156584.265032795,"high":8171858.328083205,"low":8148778.133164349,"close":8156446.881386347},{"time":1788781680,"open":8156446.881386347,"high":8173193.834057925,"low":8147632.55414322,"close":8154365.180984562},{"time":1788781740,"open":8154365.180984562,"high":8170317.359650835,"low":8148974.640384211,"close":8157369.677364832},{"time":1788781800,"open":8157994.943827885,"high":8168272.401876366,"low":8149413.201346343,"close":8156552.672729745},{"time":1788781860,"open":8156552.672729745,"high":8169197.0538053885,"low":8149326.795888148,"close":8156353.359103932},{"time":1788781920,"open":8156353.359103932,"high":8170429.923044084,"low":8146010.045430854,"close":8154934.1865503015},{"time":1788781980,"open":8154934.1865503015,"high":8170429.923044084,"low":8148048.73875996,"close":8157260.766104698},{"time":1788782040,"open":8157260.766104698,"high":8170121.70573441,"low":8150630.016888014,"close":8158801.786499552},{"time":1788782100,"open":8159427.027430101,"high":8169206.609506832,"low":8151443.4342077,"close":8158388.869065104},{"time":1788782160,"open":8158388.869065104,"high":8170542.32020165,"low":8150030.330897147,"close":8156598.381402358},{"time":1788782220,"open":8156598.381402358,"high":8167973.645788538,"low":8148615.655615367,"close":8156275.834045952},{"time":1788782280,"open":8156275.834045952,"high":8172186.271826041,"low":8148523.242380458,"close":8157172.798883227},{"time":1788782340,"open":8157172.798883227,"high":8169925.838342504,"low":8151782.767583129,"close":8159991.038635584},{"time":1788782400,"open":8160361.1997198295,"high":8171940.476297202,"low":8152497.633679703,"close":8159940.458688619},{"time":1788782460,"open":8159940.458688619,"high":8171529.469747488,"low":8151297.550422569,"close":8159320.753486295},{"time":1788782520,"open":8159320.753486295,"high":8171632.221384916,"low":8150940.139556657,"close":8159238.036825066},{"time":1788782580,"open":8159238.036825066,"high":8169679.940273782,"low":8149980.140783876,"close":8158462.747188126},{"time":1788782640,"open":8158462.747188126,"high":8170501.953373208,"low":8150962.539521616,"close":8158486.46194454},{"time":1788782700,"open":8159424.124448136,"high":8172571.39474298,"low":8152183.631966135,"close":8159880.833253864},{"time":1788782760,"open":8159880.833253864,"high":8178839.9649959635,"low":8153554.1440947205,"close":8163650.296524786},{"time":1788782820,"open":8163650.296524786,"high":8179764.836016895,"low":8158393.404699218,"close":8166993.0027050795},{"time":1788782880,"open":8166993.0027050795,"high":8178942.728442734,"low":8160448.061212614,"close":8167579.007776346},{"time":1788782940,"open":8167579.007776346,"high":8178120.620868572,"low":8158579.742265953,"close":8166165.514593209},{"time":1788783000,"open":8165227.059284893,"high":8176153.275308073,"low":8157341.960595733,"close":8164852.850978872},{"time":1788783060,"open":8164852.850978872,"high":8175331.262210469,"low":8155918.851076504,"close":8163942.93830641},{"time":1788783120,"open":8163942.93830641,"high":8173892.739289664,"low":8155029.294861938,"close":8162482.979055514},{"time":1788783180,"open":8162482.979055514,"high":8174406.497475666,"low":8154086.647383877,"close":8158282.854084874},{"time":1788783240,"open":8158282.854084874,"high":8172762.47128046,"low":8151809.341742264,"close":8161309.826539448},{"time":1788783300,"open":8163812.098663011,"high":8173932.073971832,"low":8154503.90575137,"close":8162638.447965952},{"time":1788783360,"open":8162638.447965952,"high":8173623.724548726,"low":8153751.693494005,"close":8161313.241117696},{"time":1788783420,"open":8161313.241117696,"high":8172698.676279409,"low":8153837.99315854,"close":8161202.440931479},{"time":1788783480,"open":8161202.440931479,"high":8172904.242561479,"low":8154225.42551538,"close":8161656.799522001},{"time":1788783540,"open":8161656.799522001,"high":8179482.363587737,"low":8154380.160739987,"close":8165663.608275503},{"time":1788783600,"open":8162857.2975440165,"high":8177698.781909019,"low":8157823.442690627,"close":8165793.136440579},{"time":1788783660,"open":8165793.136440579,"high":8181911.442419865,"low":8158822.0124955755,"close":8167376.5645772815},{"time":1788783720,"open":8167376.5645772815,"high":8178212.520995707,"low":8158836.364835811,"close":8166924.779108109},{"time":1788783780,"open":8166924.779108109,"high":8177390.538457006,"low":8156925.911578931,"close":8165246.656026328},{"time":1788783840,"open":8165246.656026328,"high":8176979.547187655,"low":8157421.759302577,"close":8165392.652406466},{"time":1788783900,"open":8165705.300806356,"high":8179039.419018799,"low":8158841.343517292,"close":8166831.242978216},{"time":1788783960,"open":8166831.242978216,"high":8188712.270388767,"low":8160811.402261227,"close":8169529.460447833},{"time":1788784020,"open":8169529.460447833,"high":8181813.71630917,"low":8161496.625196238,"close":8169076.401395528},{"time":1788784080,"open":8169076.401395528,"high":8182635.730321133,"low":8163040.192526695,"close":8170248.912666893},{"time":1788784140,"open":8170248.912666893,"high":8181402.70930319,"low":8162833.849091608,"close":8170193.622479844},{"time":1788784200,"open":8171427.532076715,"high":8182535.544491118,"low":8162661.333034742,"close":8170391.333612711},{"time":1788784260,"open":8170391.333612711,"high":8181918.940873186,"low":8162740.6429657815,"close":8170517.238548413},{"time":1788784320,"open":8170517.238548413,"high":8182535.544491118,"low":8161767.139733752,"close":8169960.010600797},{"time":1788784380,"open":8169960.010600797,"high":8181199.569985599,"low":8161912.410536676,"close":8169424.430800147},{"time":1788784440,"open":8169424.430800147,"high":8182741.079030429,"low":8160939.938296153,"close":8169321.179988874},{"time":1788784500,"open":8169007.786568716,"high":8181913.354156583,"low":8160686.22876095,"close":8169348.745416915},{"time":1788784560,"open":8169348.745416915,"high":8179652.560956574,"low":8160779.696559148,"close":8168549.380840349},{"time":1788784620,"open":8168549.380840349,"high":8179447.034302028,"low":8160026.80538594,"close":8168386.816391408},{"time":1788784680,"open":8168386.816391408,"high":8178933.217665663,"low":8158980.785646391,"close":8167599.26099817},{"time":1788784740,"open":8167599.26099817,"high":8177905.584392932,"low":8157026.755354832,"close":8163336.320485379},{"time":1788784800,"open":8160198.515760589,"high":8172296.807711367,"low":8153956.795278357,"close":8161240.546684093},{"time":1788784860,"open":8161240.546684093,"high":8176303.036977553,"low":8153215.156854935,"close":8161487.737122403},{"time":1788784920,"open":8161487.737122403,"high":8174659.455740144,"low":8155427.412052456,"close":8162418.585512575},{"time":1788784980,"open":8162418.585512575,"high":8174659.455740144,"low":8155418.983158873,"close":8162560.0221029585},{"time":1788785040,"open":8162560.0221029585,"high":8163524.986806373,"low":8155386.590811843,"close":8162539.696962506},{"time":1788785100,"open":8161554.030642905,"high":8172234.365979679,"low":8154468.254178809,"close":8161614.573710962},{"time":1788785160,"open":8161614.573710962,"high":8175931.97720541,"low":8154467.869387624,"close":8162317.2954723425},{"time":1788785220,"open":8162317.2954723425,"high":8177164.514280653,"low":8155989.896971257,"close":8164027.422896563},{"time":1788785280,"open":8164027.422896563,"high":8179321.454162329,"low":8156645.611034137,"close":8165684.784185242},{"time":1788785340,"open":8165684.784185242,"high":8179013.319893518,"low":8159663.5852807695,"close":8167623.038938739},{"time":1788785400,"open":8167935.621693994,"high":8180148.061396144,"low":8159047.551658063,"close":8166867.311665463},{"time":1788785460,"open":8166867.311665463,"high":8184462.106255806,"low":8162081.642218102,"close":8169394.436375369},{"time":1788785520,"open":8169394.436375369,"high":8185900.121209027,"low":8163146.463246915,"close":8170632.0955900345},{"time":1788785580,"open":8170632.0955900345,"high":8187954.428285057,"low":8163679.71316979,"close":8173051.478852507},{"time":1788785640,"open":8173051.478852507,"high":8187954.428285057,"low":8166887.66356682,"close":8175962.10906549},{"time":1788785700,"open":8178147.247877894,"high":8192608.599551996,"low":8169756.461514743,"close":8178184.413614416},{"time":1788785760,"open":8178184.413614416,"high":8189012.601345544,"low":8168807.41684859,"close":8176798.707709165},{"time":1788785820,"open":8176798.707709165,"high":8191272.943075313,"low":8169864.8603615705,"close":8177793.955726104},{"time":1788785880,"open":8177793.955726104,"high":8190964.714657618,"low":8171316.081491549,"close":8179068.827193289},{"time":1788785940,"open":8179068.827193289,"high":8199548.895035739,"low":8169970.076146241,"close":8179132.155739751},{"time":1788786000,"open":8181069.610408952,"high":8193727.109344202,"low":8170591.89028384,"close":8179390.667020539},{"time":1788786060,"open":8179390.667020539,"high":8188999.820748426,"low":8168924.034239568,"close":8177102.380347987},{"time":1788786120,"open":8177102.380347987,"high":8186533.409307151,"low":8165569.59240388,"close":8172138.195567029},{"time":1788786180,"open":8172138.195567029,"high":8184786.367869582,"low":8165201.985595404,"close":8172641.4693623}]},"pricing":{"XPF":"derived"},"outliers_excluded":14,"wicks_clipped":0}