{"as_of":"2026-09-08T12:43:52.443373+00:00","base":"BTC","window_minutes":1440,"series":{"BDT":[{"time":1788784980,"open":10005863.709940298,"high":10020695.488648608,"low":9997110.051501228,"close":10005863.709940298},{"time":1788785040,"open":10005863.709940298,"high":10007046.587037817,"low":9997070.344177943,"close":10005838.794891011},{"time":1788785100,"open":10009159.196672563,"high":10022257.33659276,"low":10000469.348587884,"close":10009233.445425209},{"time":1788785160,"open":10009233.445425209,"high":10026792.009679133,"low":10000468.87668802,"close":10010095.24869873},{"time":1788785220,"open":10010095.24869873,"high":10028303.56737459,"low":10002335.459489424,"close":10012192.513211265},{"time":1788785280,"open":10012192.513211265,"high":10030948.793341642,"low":10003139.613504482,"close":10014220.256067174},{"time":1788785340,"open":10014220.256067174,"high":10030570.903917778,"low":10006840.7940116,"close":10016602.101537354},{"time":1788785400,"open":10016601.409816606,"high":10031577.916293096,"low":10005701.684478909,"close":10015291.306966446},{"time":1788785460,"open":10015291.306966446,"high":10036868.367861854,"low":10009422.487040142,"close":10018390.40104657},{"time":1788785520,"open":10018390.40104657,"high":10038631.851718107,"low":10010728.311218051,"close":10019908.182234947},{"time":1788785580,"open":10019908.182234947,"high":10041151.114369895,"low":10011382.252700532,"close":10022875.149522668},{"time":1788785640,"open":10022875.149522668,"high":10041151.114369895,"low":10015316.265155794,"close":10026444.548700765},{"time":1788785700,"open":10024117.429355698,"high":10041842.99518065,"low":10013832.67594157,"close":10024162.984136743},{"time":1788785760,"open":10024162.984136743,"high":10037435.30879342,"low":10012669.413054405,"close":10022464.496900484},{"time":1788785820,"open":10022464.496900484,"high":10040205.854522536,"low":10013965.542559993,"close":10023684.392151907},{"time":1788785880,"open":10023684.392151907,"high":10039828.052832203,"low":10015744.333107771,"close":10025247.027417213},{"time":1788785940,"open":10025247.027417213,"high":10050349.853129622,"low":10014094.507635945,"close":10025324.650473772},{"time":1788786000,"open":10025324.032159697,"high":10040834.904735714,"low":10012484.324838432,"close":10023266.605404755},{"time":1788786060,"open":10023266.605404755,"high":10035041.94584121,"low":10010440.484842064,"close":10020462.471414546},{"time":1788786120,"open":10020462.471414546,"high":10032019.532504946,"low":10006329.852864675,"close":10014379.21294657},{"time":1788786180,"open":10014379.21294657,"high":10029878.656391758,"low":10005879.376637615,"close":10014994.680298705},{"time":1788786240,"open":10014994.680298705,"high":10038442.160844507,"low":10007185.106290987,"close":10019512.627352597},{"time":1788786300,"open":10019823.904223323,"high":10035353.705162315,"low":10003859.17978631,"close":10016727.259545438},{"time":1788786360,"open":10016727.259545438,"high":10033212.762538387,"low":10006416.229665069,"close":10016554.476726454},{"time":1788786420,"open":10016554.476726454,"high":10033338.700339794,"low":10006086.183554482,"close":10015696.498184066},{"time":1788786480,"open":10015696.498184066,"high":10029812.441900382,"low":10005310.189865882,"close":10012254.955201793},{"time":1788786540,"open":10012254.955201793,"high":10034346.202751053,"low":10006659.160906171,"close":10018603.517119285},{"time":1788786600,"open":10018604.197350137,"high":10043036.592937909,"low":10010243.80290955,"close":10023460.838151282},{"time":1788786660,"open":10023460.838151282,"high":10043414.406367784,"low":10014925.550602062,"close":10027089.21368882},{"time":1788786720,"open":10027089.21368882,"high":10036487.826820076,"low":10010035.389877062,"close":10021403.447884094},{"time":1788786780,"open":10021403.447884094,"high":10034724.697480658,"low":10010198.54341811,"close":10019439.36966172},{"time":1788786840,"open":10019439.36966172,"high":10042155.028268201,"low":10011799.672036704,"close":10022910.148477573},{"time":1788786900,"open":10023340.645457065,"high":10044727.386565777,"low":10016045.372374363,"close":10025899.623021144},{"time":1788786960,"open":10025899.623021144,"high":10038808.055265704,"low":10011840.433860095,"close":10022660.143138113},{"time":1788787020,"open":10022660.143138113,"high":10035533.531567791,"low":10010982.858869264,"close":10021304.209338823},{"time":1788787080,"open":10021304.209338823,"high":10037926.452731652,"low":10011052.23584805,"close":10021919.210819934},{"time":1788787140,"open":10021919.210819934,"high":10039563.714580607,"low":10014931.718090734,"close":10021882.623800479},{"time":1788787200,"open":10021883.101040104,"high":10041201.454589125,"low":10017277.73215026,"close":10025917.407127393},{"time":1788787260,"open":10025917.407127393,"high":10043216.546191491,"low":10017241.816045873,"close":10026674.435438428},{"time":1788787320,"open":10026674.435438428,"high":10041075.511363978,"low":10017277.099806342,"close":10026221.394600611},{"time":1788787380,"open":10026221.394600611,"high":10043342.489416638,"low":10016856.601736525,"close":10025729.31292121},{"time":1788787440,"open":10025729.31292121,"high":10043972.205542378,"low":10018066.226781411,"close":10028635.672502773},{"time":1788787500,"open":10026624.257413046,"high":10039943.027006458,"low":10016319.283158489,"close":10025348.303212894},{"time":1788787560,"open":10025348.303212894,"high":10039061.60125096,"low":10016741.274888001,"close":10024788.721278708},{"time":1788787620,"open":10024788.721278708,"high":10039439.355146173,"low":10013216.394585222,"close":10019328.06109582},{"time":1788787680,"open":10019328.06109582,"high":10038306.09346053,"low":10014136.354066147,"close":10023558.541713247},{"time":1788787740,"open":10023558.541713247,"high":10041957.714447603,"low":10014285.22883759,"close":10024660.123987293},{"time":1788787800,"open":10024660.06724858,"high":10040824.395931756,"low":10012482.032777768,"close":10024311.635180432},{"time":1788787860,"open":10024311.635180432,"high":10039061.544430735,"low":10013282.709071215,"close":10023560.180595912},{"time":1788787920,"open":10023560.180595912,"high":10036920.939036636,"low":10004916.281344084,"close":10018402.426586922},{"time":1788787980,"open":10018402.426586922,"high":10025588.322244346,"low":9997256.55295054,"close":10009042.128008615},{"time":1788788040,"open":10009042.128008615,"high":10020173.84977692,"low":9986511.999357322,"close":10000837.305776604},{"time":1788788100,"open":10005154.469791392,"high":10018452.689604405,"low":9985906.223753069,"close":9998400.449486291},{"time":1788788160,"open":9998400.449486291,"high":10013035.879816115,"low":9982057.486669632,"close":9994039.216766678},{"time":1788788220,"open":9994039.216766678,"high":10014925.464625983,"low":9979701.755066823,"close":9991320.893292217},{"time":1788788280,"open":9991320.893292217,"high":10017696.855680458,"low":9988340.29576461,"close":9999062.378483778},{"time":1788788340,"open":9999062.378483778,"high":10017696.855680458,"low":9993507.633613216,"close":10002418.811487429},{"time":1788788400,"open":10002419.334274342,"high":10017319.462284166,"low":9984520.90811574,"close":9997001.752443677},{"time":1788788460,"open":9997001.752443677,"high":10013540.292466907,"low":9985699.821395861,"close":9996057.182636185},{"time":1788788520,"open":9996057.182636185,"high":10013036.403157938,"low":9985703.199471934,"close":9996350.061418425},{"time":1788788580,"open":9996350.061418425,"high":10011776.67988552,"low":9986864.799493615,"close":9996674.036558418},{"time":1788788640,"open":9996674.036558418,"high":10011272.790576551,"low":9987609.006031474,"close":9996819.539171388},{"time":1788788700,"open":9993972.588666916,"high":10009177.342706641,"low":9982963.143439498,"close":9992848.249996454},{"time":1788788760,"open":9992848.249996454,"high":10006658.613663962,"low":9979244.498296836,"close":9990419.71595917},{"time":1788788820,"open":9990419.71595917,"high":10003762.07526488,"low":9977668.165491475,"close":9987742.057577193},{"time":1788788880,"open":9987742.057577193,"high":10005147.376238354,"low":9980836.07117343,"close":9990533.573489754},{"time":1788788940,"open":9990533.573489754,"high":10005147.376238354,"low":9980567.31239672,"close":9990334.085142842},{"time":1788789000,"open":9990333.64518507,"high":10003761.634715762,"low":9977677.47128404,"close":9987521.453173235},{"time":1788789060,"open":9987521.453173235,"high":10003131.952482823,"low":9979018.171589518,"close":9988449.718511786},{"time":1788789120,"open":9988449.718511786,"high":10005902.554307759,"low":9978290.13674287,"close":9988346.21376503},{"time":1788789180,"open":9988346.21376503,"high":10011443.757957628,"low":9981928.71642989,"close":9993011.379427578},{"time":1788789240,"open":9993011.379427578,"high":10014718.105568916,"low":9987139.371948104,"close":9998319.441002915},{"time":1788789300,"open":10001394.824327871,"high":10016160.85557554,"low":9990245.245741239,"close":10000813.65148799},{"time":1788789360,"open":10000813.65148799,"high":10014523.178191563,"low":9987886.508752035,"close":9998404.963226445},{"time":1788789420,"open":9998404.963226445,"high":10012885.500807589,"low":9988754.114620825,"close":9998082.889059959},{"time":1788789480,"open":9998082.889059959,"high":10012885.500807589,"low":9988158.69096838,"close":9997631.169158567},{"time":1788789540,"open":9997631.169158567,"high":10011121.84824023,"low":9986508.227673613,"close":9996063.24327013},{"time":1788789600,"open":9996063.155509805,"high":10013137.363264127,"low":9983462.20779317,"close":9994903.01762445},{"time":1788789660,"open":9994903.01762445,"high":10013515.288810955,"low":9987509.342894332,"close":9997052.79146991},{"time":1788789720,"open":9997052.79146991,"high":10014523.09026917,"low":9988453.490149517,"close":9998832.178363428},{"time":1788789780,"open":9998832.178363428,"high":10014523.09026917,"low":9991199.624106864,"close":9999868.331175491},{"time":1788789840,"open":9999868.331175491,"high":10012759.437717296,"low":9983617.374353858,"close":9995257.155018458},{"time":1788789900,"open":9992152.544803953,"high":10004863.821121128,"low":9974297.659408292,"close":9986214.227769053},{"time":1788789960,"open":9986214.227769053,"high":9999700.442934405,"low":9961252.069009732,"close":9974752.512970686},{"time":1788790020,"open":9974752.512970686,"high":10006150.068608325,"low":9956154.905062344,"close":9969862.668058753},{"time":1788790080,"open":9969862.668058753,"high":9986980.901547601,"low":9955155.848307727,"close":9965905.499712696},{"time":1788790140,"open":9965905.499712696,"high":9982573.139680889,"low":9954025.002919814,"close":9964840.298120178},{"time":1788790200,"open":9964839.74295038,"high":9991205.73095285,"low":9957018.236821497,"close":9968772.836886195},{"time":1788790260,"open":9968772.836886195,"high":9990632.49048752,"low":9962128.37606033,"close":9973556.260523291},{"time":1788790320,"open":9973556.260523291,"high":9986602.537005331,"low":9959940.402041377,"close":9970878.850042596},{"time":1788790380,"open":9970878.850042596,"high":9982824.455615778,"low":9954450.874027349,"close":9964754.662384003},{"time":1788790440,"open":9964754.662384003,"high":9984335.688171599,"low":9955171.327688765,"close":9967507.200378774},{"time":1788790500,"open":9967911.53993628,"high":9986512.05153321,"low":9958807.184881845,"close":9968269.224281356},{"time":1788790560,"open":9968269.224281356,"high":9988770.827349927,"low":9959631.246419083,"close":9970980.149615876},{"time":1788790620,"open":9970980.149615876,"high":9989778.35659001,"low":9958290.806495238,"close":9972404.043773718},{"time":1788790680,"open":9972404.043773718,"high":9983607.239994494,"low":9952578.568961333,"close":9959567.19429061},{"time":1788790740,"open":9959567.19429061,"high":9980458.711119233,"low":9956237.500627419,"close":9964925.38646953},{"time":1788790800,"open":9964925.541437171,"high":9978947.572444808,"low":9950745.563396975,"close":9958799.610794736},{"time":1788790860,"open":9958799.610794736,"high":9976554.690462394,"low":9946416.2694849,"close":9958624.308422538},{"time":1788790920,"open":9958624.308422538,"high":9978191.925502993,"low":9948575.015432999,"close":9960326.837568844},{"time":1788790980,"open":9960326.837568844,"high":9975799.043520581,"low":9948603.297035774,"close":9959840.978021896},{"time":1788791040,"open":9959840.978021896,"high":9975924.98467755,"low":9948206.079079725,"close":9958151.390507812},{"time":1788791100,"open":9959187.883088594,"high":9977970.961344285,"low":9950045.372476544,"close":9961075.40139656},{"time":1788791160,"open":9961075.40139656,"high":9979482.412530694,"low":9954454.612862209,"close":9963858.508365585},{"time":1788791220,"open":9963858.508365585,"high":9977593.098547682,"low":9948293.106970415,"close":9959359.848995361},{"time":1788791280,"open":9959359.848995361,"high":9977215.235751081,"low":9950921.177486986,"close":9960636.207283847},{"time":1788791340,"open":9960636.207283847,"high":9973940.424847195,"low":9946739.690849015,"close":9957389.492615735},{"time":1788791400,"open":9957389.300474271,"high":9972932.598281527,"low":9943292.590179263,"close":9954750.224913929},{"time":1788791460,"open":9954750.224913929,"high":9977089.088963946,"low":9943165.04749963,"close":9955387.125975925},{"time":1788791520,"open":9955387.125975925,"high":9978978.4029105,"low":9945837.810013624,"close":9957173.945567185},{"time":1788791580,"open":9957173.945567185,"high":9970161.604493247,"low":9943236.428792855,"close":9955878.300959947},{"time":1788791640,"open":9955878.300959947,"high":9976459.31764843,"low":9942443.7685321,"close":9954107.397730893},{"time":1788791700,"open":9955561.040202178,"high":9978042.196926521,"low":9949136.598058008,"close":9959300.182382315},{"time":1788791760,"open":9959300.182382315,"high":9975774.689104777,"low":9947772.139295164,"close":9957500.138192154},{"time":1788791820,"open":9957500.138192154,"high":9980183.732091501,"low":9951048.929771492,"close":9957316.099049773},{"time":1788791880,"open":9957316.099049773,"high":9974388.98988038,"low":9949148.135811405,"close":9957429.13618865},{"time":1788791940,"open":9957429.13618865,"high":9972499.400028925,"low":9948070.880673114,"close":9955219.517490009},{"time":1788792000,"open":9955219.331249539,"high":9972247.268156372,"low":9944778.307248995,"close":9953571.823408982},{"time":1788792060,"open":9953571.823408982,"high":9967460.307288911,"low":9943550.001812031,"close":9954412.625456702},{"time":1788792120,"open":9954412.625456702,"high":9972373.24081078,"low":9938261.089184375,"close":9950765.92740356},{"time":1788792180,"open":9950765.92740356,"high":9975396.584516544,"low":9945341.529480448,"close":9954761.386517081},{"time":1788792240,"open":9954761.386517081,"high":9976404.3657518,"low":9946484.613295084,"close":9956544.170015372},{"time":1788792300,"open":9953395.179623164,"high":9969597.04254184,"low":9941455.853712123,"close":9950751.763312647},{"time":1788792360,"open":9950751.763312647,"high":9973752.825357744,"low":9943822.991308855,"close":9953499.506725997},{"time":1788792420,"open":9953499.506725997,"high":9970226.706604855,"low":9941933.357762598,"close":9951320.667936517},{"time":1788792480,"open":9951320.667936517,"high":9971611.96754349,"low":9944571.793234805,"close":9952743.102159116},{"time":1788792540,"open":9952743.102159116,"high":9973878.758170348,"low":9946800.063581271,"close":9957275.677287163},{"time":1788792600,"open":9957275.707835387,"high":9973878.788769508,"low":9950168.03050203,"close":9958318.549149986},{"time":1788792660,"open":9958318.549149986,"high":9976523.377842288,"low":9950727.231971214,"close":9958624.735623555},{"time":1788792720,"open":9958624.735623555,"high":9987479.532572376,"low":9951469.160521178,"close":9967197.806005932},{"time":1788792780,"open":9967197.806005932,"high":9991257.51696206,"low":9963779.246487923,"close":9972701.721375417},{"time":1788792840,"open":9972701.721375417,"high":9997806.023237515,"low":9970028.430921437,"close":9979751.966575893},{"time":1788792900,"open":9982480.768244375,"high":9996634.77682996,"low":9969615.4852392,"close":9979373.072899558},{"time":1788792960,"open":9979373.072899558,"high":9994997.20261533,"low":9971632.339511486,"close":9976636.040699331},{"time":1788793020,"open":9976636.040699331,"high":9993989.464637097,"low":9969940.8637744,"close":9976892.862208227},{"time":1788793080,"open":9976892.862208227,"high":9991344.152444234,"low":9967937.80015726,"close":9975421.518913418},{"time":1788793140,"open":9975421.518913418,"high":9989328.676487766,"low":9967016.722437238,"close":9974180.024865473},{"time":1788793200,"open":9974179.487301514,"high":9990839.744993243,"low":9964453.31401531,"close":9972109.456760693},{"time":1788793260,"open":9972109.456760693,"high":9988950.236385891,"low":9961578.669420753,"close":9969331.5842746},{"time":1788793320,"open":9969331.5842746,"high":9989832.007069321,"low":9961553.443405276,"close":9969971.430564173},{"time":1788793380,"open":9969971.430564173,"high":9984289.448487757,"low":9958722.200456234,"close":9967430.974915965},{"time":1788793440,"open":9967430.974915965,"high":9982022.038158935,"low":9957537.646231558,"close":9965598.858682446},{"time":1788793500,"open":9964021.45012509,"high":9978678.767828394,"low":9953004.91195443,"close":9961426.720565207},{"time":1788793560,"open":9961426.720565207,"high":9973011.139251078,"low":9945776.959851654,"close":9955776.795506679},{"time":1788793620,"open":9955776.795506679,"high":9975278.190682003,"low":9947569.3833788,"close":9958244.75284864},{"time":1788793680,"open":9958244.75284864,"high":9971877.613535613,"low":9949379.519799564,"close":9956304.117635123},{"time":1788793740,"open":9956304.117635123,"high":9976789.558302622,"low":9952015.95111501,"close":9959561.08345283},{"time":1788793800,"open":9959560.87435197,"high":9978300.716428937,"low":9952205.528631397,"close":9960157.510776991},{"time":1788793860,"open":9960157.510776991,"high":9975907.717746533,"low":9950823.52983226,"close":9958740.328727975},{"time":1788793920,"open":9958740.328727975,"high":9971877.404176168,"low":9949166.925981876,"close":9956343.743612899},{"time":1788793980,"open":9956343.743612899,"high":9973010.929867834,"low":9950495.191696882,"close":9957990.722821888},{"time":1788794040,"open":9957990.722821888,"high":9972633.087970613,"low":9947431.080503577,"close":9955707.946563564},{"time":1788794100,"open":9958280.90876531,"high":9975336.40417028,"low":9946206.761831865,"close":9956145.421169579},{"time":1788794160,"open":9956145.421169579,"high":9970927.109454991,"low":9946499.528129619,"close":9954359.142563093},{"time":1788794220,"open":9954359.142563093,"high":9971179.069153009,"low":9943602.397270184,"close":9952581.001013417},{"time":1788794280,"open":9952581.001013417,"high":9977346.223748975,"low":9908563.432954436,"close":9944080.996977163},{"time":1788794340,"open":9944080.996977163,"high":9988060.368920112,"low":9944080.996977163,"close":9962289.936696267},{"time":1788794400,"open":9962289.791522583,"high":9990831.780008685,"low":9952738.080777602,"close":9965369.886839595},{"time":1788794460,"open":9965369.886839595,"high":9984532.787650064,"low":9952433.886375835,"close":9964016.147959705},{"time":1788794520,"open":9964016.147959705,"high":9979367.613915995,"low":9953122.80683461,"close":9961841.154122513},{"time":1788794580,"open":9961841.154122513,"high":9978737.714680133,"low":9954690.148602763,"close":9961709.27837597},{"time":1788794640,"open":9961709.27837597,"high":9981887.210859444,"low":9955823.967410188,"close":9964251.270348152},{"time":1788794700,"open":9964459.0741899,"high":9982851.277344482,"low":9954866.52793139,"close":9963517.37502799},{"time":1788794760,"open":9963517.37502799,"high":9982347.347446585,"low":9953816.460943753,"close":9963189.624026213},{"time":1788794820,"open":9963189.624026213,"high":9976426.171146292,"low":9953369.255402274,"close":9962078.229300618},{"time":1788794880,"open":9962078.229300618,"high":9978315.908263406,"low":9951121.964764714,"close":9960396.416528543},{"time":1788794940,"open":9960396.416528543,"high":9973654.556707857,"low":9948557.780089559,"close":9955766.214723166},{"time":1788795000,"open":9955766.087786002,"high":9973150.499651141,"low":9941184.888137119,"close":9951759.893956393},{"time":1788795060,"open":9951759.893956393,"high":9967733.253317818,"low":9932467.82275354,"close":9944002.258026738},{"time":1788795120,"open":9944002.258026738,"high":9962945.919348832,"low":9932874.101935584,"close":9940053.012063954},{"time":1788795180,"open":9940053.012063954,"high":9958032.60290698,"low":9926615.055688886,"close":9940190.454108227},{"time":1788795240,"open":9940190.454108227,"high":9955512.95344962,"low":9919810.361852987,"close":9932706.407144986},{"time":1788795300,"open":9932158.803080628,"high":9959499.21101029,"low":9923826.46865165,"close":9935082.12575465},{"time":1788795360,"open":9935082.12575465,"high":9958491.406792073,"low":9922533.211771483,"close":9933651.147006832},{"time":1788795420,"open":9933651.147006832,"high":9950428.97304633,"low":9916395.647173978,"close":9930710.670334052},{"time":1788795480,"open":9930710.670334052,"high":9948161.41355534,"low":9913678.969015475,"close":9927454.067903321},{"time":1788795540,"open":9927454.067903321,"high":9949295.193300836,"low":9915696.540891875,"close":9924686.581965687},{"time":1788795600,"open":9924686.589252371,"high":9946523.739003453,"low":9909911.356712373,"close":9922889.549724275},{"time":1788795660,"open":9922889.549724275,"high":9950399.73352198,"low":9906029.472295944,"close":9918531.821478812},{"time":1788795720,"open":9918531.821478812,"high":9950408.57954478,"low":9904778.943938805,"close":9916814.557763686},{"time":1788795780,"open":9916814.557763686,"high":9948539.34744137,"low":9913110.180085784,"close":9922245.655633166},{"time":1788795840,"open":9922245.655633166,"high":9947279.592167672,"low":9914254.667630106,"close":9921540.956028456},{"time":1788795900,"open":9923074.192654947,"high":9943147.031562245,"low":9910998.35847951,"close":9918825.937555294},{"time":1788795960,"open":9918825.937555294,"high":9942895.041571962,"low":9909309.603288593,"close":9918900.54786921},{"time":1788796020,"open":9918900.54786921,"high":9947304.866401905,"low":9913305.34423735,"close":9922592.01475348},{"time":1788796080,"open":9922592.01475348,"high":9950958.721261002,"low":9919130.942307644,"close":9929829.576064875},{"time":1788796140,"open":9929829.576064875,"high":9951714.691231849,"low":9925088.733297296,"close":9932110.429127706},{"time":1788796200,"open":9932110.220431698,"high":9954108.386981295,"low":9924710.078155195,"close":9932904.852071762},{"time":1788796260,"open":9932904.852071762,"high":9952722.442063864,"low":9922772.039259821,"close":9931864.26222922},{"time":1788796320,"open":9931864.26222922,"high":9952722.442063864,"low":9924244.13381918,"close":9931483.240774212},{"time":1788796380,"open":9931483.240774212,"high":9948060.627341593,"low":9924405.42745603,"close":9931909.975580612},{"time":1788796440,"open":9931909.975580612,"high":9946674.68242416,"low":9924246.859691266,"close":9930362.730124975},{"time":1788796500,"open":9936957.757900719,"high":9958828.004864031,"low":9925531.466657296,"close":9937247.98050424},{"time":1788796560,"open":9937247.98050424,"high":9950506.812693968,"low":9921540.942139916,"close":9930113.74792095},{"time":1788796620,"open":9930113.74792095,"high":9951893.678055646,"low":9920566.367180873,"close":9929208.762885254},{"time":1788796680,"open":9929208.762885254,"high":9958954.083533274,"low":9926678.448630689,"close":9939081.514326299},{"time":1788796740,"open":9939081.514326299,"high":9957441.139502354,"low":9928370.204230797,"close":9935343.623903714},{"time":1788796800,"open":9935343.611064784,"high":9963745.06008889,"low":9929507.200827802,"close":9940702.612556092},{"time":1788796860,"open":9940702.612556092,"high":9962610.352067165,"low":9936022.025700632,"close":9942883.711902995},{"time":1788796920,"open":9942883.711902995,"high":9966140.554801418,"low":9936648.844835723,"close":9944531.702635856},{"time":1788796980,"open":9944531.702635856,"high":9967905.656168545,"low":9941086.737623654,"close":9947433.264545707},{"time":1788797040,"open":9947433.264545707,"high":9966644.86947774,"low":9935257.882506456,"close":9945058.463749101},{"time":1788797100,"open":9958106.588939613,"high":9977196.434746353,"low":9945938.008643864,"close":9951571.723042918},{"time":1788797160,"open":9951571.723042918,"high":9974545.308920668,"low":9949959.978177134,"close":9955100.892505404},{"time":1788797220,"open":9955100.892505404,"high":9972651.647616608,"low":9945528.141356152,"close":9949621.968345568},{"time":1788797280,"open":9949621.968345568,"high":9975681.505703105,"low":9949621.968345568,"close":9953679.704646995},{"time":1788797340,"open":9953679.704646995,"high":9978711.363789601,"low":9951768.252789188,"close":9957879.592516994},{"time":1788797400,"open":9957880.258103056,"high":9977197.101623556,"low":9953573.801609457,"close":9957250.83728376},{"time":1788797460,"open":9957250.83728376,"high":9974545.97562067,"low":9954693.919712262,"close":9956837.529990321},{"time":1788797520,"open":9956837.529990321,"high":9976187.148860551,"low":9954718.09632179,"close":9958416.973498084},{"time":1788797580,"open":9958416.973498084,"high":9976439.637051303,"low":9956685.757576192,"close":9960051.209904917},{"time":1788797640,"open":9960051.209904917,"high":9976439.637051303,"low":9957147.868678395,"close":9961911.762855088},{"time":1788797700,"open":9975102.24222905,"high":9987121.127573822,"low":9966689.129053697,"close":9970782.723013641},{"time":1788797760,"open":9970782.723013641,"high":9984719.313746547,"low":9960525.463830639,"close":9965582.910798589},{"time":1788797820,"open":9965582.910798589,"high":9986741.89381162,"low":9963025.86858252,"close":9966223.302904377},{"time":1788797880,"open":9966223.302904377,"high":9987753.183844158,"low":9964391.794589126,"close":9971505.702580579},{"time":1788797940,"open":9971505.702580579,"high":9987879.595098225,"low":9967316.215209989,"close":9970690.629555415},{"time":1788798000,"open":9970691.19273673,"high":9987248.1029444,"low":9966782.119754938,"close":9969635.51482182},{"time":1788798060,"open":9969635.51482182,"high":9985731.167809913,"low":9964641.620122904,"close":9968025.581707614},{"time":1788798120,"open":9968025.581707614,"high":9983961.410153009,"low":9961187.852067173,"close":9965008.495737117},{"time":1788798180,"open":9965008.495737117,"high":9987374.514205607,"low":9962045.489797499,"close":9967145.58089563},{"time":1788798240,"open":9967145.58089563,"high":9982191.652496107,"low":9960334.609574722,"close":9964072.85160323},{"time":1788798300,"open":9952548.867193982,"high":9969257.797064433,"low":9947585.008971356,"close":9950757.954697646},{"time":1788798360,"open":9950757.954697646,"high":9973550.809097871,"low":9946922.770635167,"close":9951673.121696508},{"time":1788798420,"open":9951673.121696508,"high":9968879.001885012,"low":9945908.803612418,"close":9948939.600094266},{"time":1788798480,"open":9948939.600094266,"high":9972919.483798837,"low":9946895.21242582,"close":9951987.086880792},{"time":1788798540,"open":9951987.086880792,"high":9970899.242841924,"low":9947443.77589985,"close":9951047.961424889},{"time":1788798600,"open":9951047.794266814,"high":9972287.990984932,"low":9949152.224439157,"close":9952810.640055679},{"time":1788798660,"open":9952810.640055679,"high":9972035.46086956,"low":9950263.464717552,"close":9953557.438211894},{"time":1788798720,"open":9953557.438211894,"high":9984661.966638163,"low":9953557.438211894,"close":9963291.419198195},{"time":1788798780,"open":9963291.419198195,"high":9980116.424561467,"low":9958265.965571985,"close":9961984.701538641},{"time":1788798840,"open":9961984.701538641,"high":9984914.496753536,"low":9958112.721124329,"close":9964018.39083901},{"time":1788798900,"open":9976329.90597881,"high":10002854.66246209,"low":9972930.23891198,"close":9978508.390917048},{"time":1788798960,"open":9978508.390917048,"high":9997883.93641962,"low":9977036.13969882,"close":9980979.510354592},{"time":1788799020,"open":9980979.510354592,"high":10006986.253492886,"low":9979559.942774436,"close":9985739.605581481},{"time":1788799080,"open":9985739.605581481,"high":10004963.516365495,"low":9982763.859651214,"close":9986436.925179213},{"time":1788799140,"open":9986436.925179213,"high":10006859.832422424,"low":9984855.852607185,"close":9988219.653907461},{"time":1788799200,"open":9988219.369841103,"high":10001929.126218138,"low":9983700.097103372,"close":9986759.045688532},{"time":1788799260,"open":9986759.045688532,"high":10006227.442491602,"low":9983788.718375172,"close":9987718.020653449},{"time":1788799320,"open":9987718.020653449,"high":10005595.33715727,"low":9975547.47965642,"close":9988397.994936004},{"time":1788799380,"open":9988397.994936004,"high":10004710.389689203,"low":9984156.388410462,"close":9988254.42302351},{"time":1788799440,"open":9988254.42302351,"high":10001170.599816939,"low":9982600.047002453,"close":9986611.640187507},{"time":1788799500,"open":9987225.890047219,"high":10006084.325810883,"low":9983333.913722621,"close":9987462.387849184},{"time":1788799560,"open":9987462.387849184,"high":10002544.31821558,"low":9982551.582526717,"close":9986149.961783225},{"time":1788799620,"open":9986149.961783225,"high":9999636.454833724,"low":9981350.73590952,"close":9983980.427660272},{"time":1788799680,"open":9983980.427660272,"high":10000015.741361791,"low":9980156.491117096,"close":9983422.53860932},{"time":1788799740,"open":9983422.53860932,"high":9997234.306822624,"low":9982240.263285909,"close":9984073.235837268},{"time":1788799800,"open":9984072.745439835,"high":10002290.969237925,"low":9980711.90668623,"close":9983497.302284133},{"time":1788799860,"open":9983497.302284133,"high":10002164.540401446,"low":9980363.14753566,"close":9983419.486727618},{"time":1788799920,"open":9983419.486727618,"high":10002796.684583843,"low":9983419.486727618,"close":9987057.742778806},{"time":1788799980,"open":9987057.742778806,"high":10003681.6864392,"low":9984219.979883073,"close":9987474.371919367},{"time":1788800040,"open":9987474.371919367,"high":10004945.974803995,"low":9983834.156916376,"close":9986185.183554936},{"time":1788800100,"open":9982924.327993367,"high":9999909.56741669,"low":9979942.282436468,"close":9983238.031581733},{"time":1788800160,"open":9983238.031581733,"high":9998266.529229907,"low":9979534.26360114,"close":9982251.435695557},{"time":1788800220,"open":9982251.435695557,"high":10000415.117628008,"low":9979125.613761913,"close":9983617.166936794},{"time":1788800280,"open":9983617.166936794,"high":10001931.76826196,"low":9977509.170656184,"close":9982370.388877543},{"time":1788800340,"open":9982370.388877543,"high":10001426.218050642,"low":9978504.664676432,"close":9983750.869252002},{"time":1788800400,"open":9983750.487735553,"high":10001931.386050751,"low":9982773.403599786,"close":9985061.363137947},{"time":1788800460,"open":9985061.363137947,"high":10000541.123022754,"low":9980862.439882003,"close":9984928.51783235},{"time":1788800520,"open":9984928.51783235,"high":10000161.960378755,"low":9981320.621651733,"close":9984451.158730762},{"time":1788800580,"open":9984451.158730762,"high":10003700.811722746,"low":9982263.35334462,"close":9984920.031340899},{"time":1788800640,"open":9984920.031340899,"high":10000035.572830755,"low":9982700.93669927,"close":9985243.477448754},{"time":1788800700,"open":9986193.704838907,"high":10008697.581985326,"low":9983990.37994847,"close":9988931.778517958},{"time":1788800760,"open":9988931.778517958,"high":10008950.381136203,"low":9984389.34662008,"close":9990550.669310557},{"time":1788800820,"open":9990550.669310557,"high":10009835.178164277,"low":9987805.721687969,"close":9992810.225355374},{"time":1788800880,"open":9992810.225355374,"high":10012615.968823934,"low":9989967.440969892,"close":9992607.623114957},{"time":1788800940,"open":9992607.623114957,"high":10011225.573494105,"low":9990577.97215783,"close":9994636.923930075},{"time":1788801000,"open":9994637.522051556,"high":10013754.164268387,"low":9991221.322549054,"close":9995110.442096129},{"time":1788801060,"open":9995110.442096129,"high":10022253.836453812,"low":9994195.903079057,"close":9996659.578149132},{"time":1788801120,"open":9996659.578149132,"high":10013627.764685385,"low":9994140.74097377,"close":9997426.828966437},{"time":1788801180,"open":9997426.828966437,"high":10016155.756345449,"low":9994140.74097377,"close":9998577.273615351},{"time":1788801240,"open":9998577.273615351,"high":10021717.337997593,"low":9998577.273615351,"close":10002200.63715915},{"time":1788801300,"open":9981145.274456771,"high":9995701.684611436,"low":9974601.826839674,"close":9978912.512061987},{"time":1788801360,"open":9978912.512061987,"high":9996584.619129997,"low":9975934.656497432,"close":9979316.563582573},{"time":1788801420,"open":9979316.563582573,"high":9995953.95161674,"low":9977260.14703382,"close":9980404.928189268},{"time":1788801480,"open":9980404.928189268,"high":9996584.619129997,"low":9978329.80703808,"close":9980662.428404156},{"time":1788801540,"open":9980662.428404156,"high":9995323.284103483,"low":9977011.828497803,"close":9979531.933972973},{"time":1788801600,"open":9979531.278035935,"high":9997214.62954392,"low":9978688.905778155,"close":9981570.700667514},{"time":1788801660,"open":9981570.700667514,"high":9999232.765453693,"low":9973285.036063593,"close":9979263.077880338},{"time":1788801720,"open":9979263.077880338,"high":9996079.428094672,"low":9974053.528112616,"close":9978130.21979378},{"time":1788801780,"open":9978130.21979378,"high":9994944.226645425,"low":9974811.030077562,"close":9978906.383468637},{"time":1788801840,"open":9978906.383468637,"high":9991917.022780765,"low":9972483.040673675,"close":9975799.516692966},{"time":1788801900,"open":9981215.649583345,"high":9999613.541865563,"low":9976958.568233307,"close":9980789.667349838},{"time":1788801960,"open":9980789.667349838,"high":9997089.50235225,"low":9977910.975798845,"close":9980544.082901783},{"time":1788802020,"open":9980544.082901783,"high":9997468.108279247,"low":9977838.863209788,"close":9981602.475541035},{"time":1788802080,"open":9981602.475541035,"high":10002011.37940321,"low":9978602.284967927,"close":9984298.663654549},{"time":1788802140,"open":9984298.663654549,"high":10002389.985330205,"low":9980307.820072029,"close":9984507.863686727},{"time":1788802200,"open":9984507.660263477,"high":9998098.914457418,"low":9980670.559045546,"close":9983414.430040158},{"time":1788802260,"open":9983414.430040158,"high":9996584.490780286,"low":9980680.542603802,"close":9983348.716083083},{"time":1788802320,"open":9983348.716083083,"high":9997467.904591946,"low":9979188.414178206,"close":9982516.768328276},{"time":1788802380,"open":9982516.768328276,"high":9998225.116430514,"low":9978484.356018072,"close":9982371.5058782},{"time":1788802440,"open":9982371.5058782,"high":9994817.663156964,"low":9975909.571252592,"close":9979474.034485605},{"time":1788802500,"open":9990286.876594672,"high":10004510.08178804,"low":9987720.824422497,"close":9989815.059004746},{"time":1788802560,"open":9989815.059004746,"high":10009689.969060775,"low":9985069.344703887,"close":9990039.209895441},{"time":1788802620,"open":9990039.209895441,"high":10008931.93677696,"low":9990039.209895441,"close":9993424.18654628},{"time":1788802680,"open":9993424.18654628,"high":10013227.45305191,"low":9991047.04975694,"close":9994780.297039457},{"time":1788802740,"open":9994780.297039457,"high":10013480.130479848,"low":9991732.05420986,"close":9996349.591098623},{"time":1788802800,"open":9996348.971524596,"high":10014616.558199318,"low":9991802.491877481,"close":9995839.107867623},{"time":1788802860,"open":9995839.107867623,"high":10015374.59043615,"low":9994338.268601255,"close":9997202.813621845},{"time":1788802920,"open":9997202.813621845,"high":10016764.316203674,"low":9994256.168774758,"close":9999253.471443696},{"time":1788802980,"open":9999253.471443696,"high":10015627.267848426,"low":9994676.731466051,"close":9998999.776450034},{"time":1788803040,"open":9998999.776450034,"high":10013353.17113793,"low":9995471.541295225,"close":9996914.457167502},{"time":1788803100,"open":9984953.728515834,"high":10003644.150403513,"low":9983162.999715736,"close":9986479.98184066},{"time":1788803160,"open":9986479.98184066,"high":10002887.025108311,"low":9984138.322726697,"close":9987552.062980304},{"time":1788803220,"open":9987552.062980304,"high":10005032.213444717,"low":9984315.912861189,"close":9987622.330371594},{"time":1788803280,"open":9987622.330371594,"high":10001120.399419507,"low":9982872.211344367,"close":9986206.081717012},{"time":1788803340,"open":9986206.081717012,"high":10004653.650797116,"low":9982819.4957962,"close":9986030.27364387},{"time":1788803400,"open":9986029.990289785,"high":10007808.055555085,"low":9986029.990289785,"close":9990469.000902874},{"time":1788803460,"open":9990469.000902874,"high":10010962.744195579,"low":9986821.511650719,"close":9992298.87119755},{"time":1788803520,"open":9992298.87119755,"high":10010205.618921861,"low":9988160.654702093,"close":9992961.241318794},{"time":1788803580,"open":9992961.241318794,"high":10007681.868009467,"low":9988164.064303352,"close":9990666.24302263},{"time":1788803640,"open":9990666.24302263,"high":10008565.180828804,"low":9986198.288950214,"close":9991751.938697258},{"time":1788803700,"open":9994609.079139031,"high":10007640.420147376,"low":9988047.161867343,"close":9990815.877246367},{"time":1788803760,"open":9990815.877246367,"high":10008145.31466312,"low":9990016.137931198,"close":9992397.94148365},{"time":1788803820,"open":9992397.94148365,"high":10006883.078373764,"low":9989200.027491685,"close":9991033.416312857},{"time":1788803880,"open":9991033.416312857,"high":10010417.339983957,"low":9987988.990565741,"close":9990558.713022469},{"time":1788803940,"open":9990558.713022469,"high":10008902.656436732,"low":9990558.713022469,"close":9992561.746175252},{"time":1788804000,"open":9992561.385834713,"high":10013951.240482273,"low":9990475.383276165,"close":9996068.798710119},{"time":1788804060,"open":9996068.798710119,"high":10010921.873497065,"low":9992372.783467408,"close":9995178.722522499},{"time":1788804120,"open":9995178.722522499,"high":10008271.177385006,"low":9988561.263135461,"close":9993159.96423241},{"time":1788804180,"open":9993159.96423241,"high":10006377.823019251,"low":9987997.98944909,"close":9990909.176987363},{"time":1788804240,"open":9990909.176987363,"high":10006756.493892401,"low":9857537.98076694,"close":9987071.832210712},{"time":1788804300,"open":9978153.006110342,"high":9997693.977755995,"low":9978153.006110342,"close":9981827.403362276},{"time":1788804360,"open":9981827.403362276,"high":10000972.861207962,"low":9977926.088654986,"close":9982871.243343735},{"time":1788804420,"open":9982871.243343735,"high":10004756.188267926,"low":9979745.130157718,"close":9984041.636620434},{"time":1788804480,"open":9984041.636620434,"high":9999459.530383978,"low":9976211.170757413,"close":9981383.042586673},{"time":1788804540,"open":9981383.042586673,"high":9999837.863089973,"low":9976850.007931232,"close":9980556.19629523},{"time":1788804600,"open":9980555.996990535,"high":9999837.663400238,"low":9977919.531453814,"close":9982341.643236544},{"time":1788804660,"open":9982341.643236544,"high":10000594.32879712,"low":9979085.612213008,"close":9983478.45192947},{"time":1788804720,"open":9983478.45192947,"high":10001855.437791925,"low":9982404.205303399,"close":9986250.001365485},{"time":1788804780,"open":9986250.001365485,"high":10001855.437791925,"low":9977718.286141584,"close":9983707.527736329},{"time":1788804840,"open":9983707.527736329,"high":9997819.889008552,"low":9979144.941871142,"close":9982741.895568423},{"time":1788804900,"open":9995134.808145715,"high":10011872.996867059,"low":9992972.985027924,"close":9994117.382230239},{"time":1788804960,"open":9994117.382230239,"high":10011494.194493642,"low":9993212.171702523,"close":9996116.305403},{"time":1788805020,"open":9996116.305403,"high":10011241.65957803,"low":9991278.81256342,"close":9995993.407222312},{"time":1788805080,"open":9995993.407222312,"high":10010610.322289003,"low":9991608.923186198,"close":9995377.244818779},{"time":1788805140,"open":9995377.244818779,"high":10014272.078565367,"low":9991719.729699636,"close":9997301.557083085},{"time":1788805200,"open":9997301.418959262,"high":10011999.125997977,"low":9994078.851944894,"close":9998179.233945066},{"time":1788805260,"open":9998179.233945066,"high":10011999.125997977,"low":9994289.727560634,"close":9996861.181624249},{"time":1788805320,"open":9996861.181624249,"high":10011999.125997977,"low":9990462.943652121,"close":9995814.600355832},{"time":1788805380,"open":9995814.600355832,"high":10007453.497579776,"low":9986178.144670699,"close":9992740.85549387},{"time":1788805440,"open":9992740.85549387,"high":10005433.218282798,"low":9987072.3372184,"close":9991601.341341758},{"time":1788805500,"open":9993142.076905092,"high":10012406.424620239,"low":9989936.03433337,"close":9994622.459640758},{"time":1788805560,"open":9994622.459640758,"high":10010385.833789999,"low":9990617.83915198,"close":9993959.85688691},{"time":1788805620,"open":9993959.85688691,"high":10008870.39066732,"low":9987623.579653472,"close":9992391.848203508},{"time":1788805680,"open":9992391.848203508,"high":10006723.51291019,"low":9988226.822407117,"close":9992038.454241794},{"time":1788805740,"open":9992038.454241794,"high":10006849.799837079,"low":9988930.11105814,"close":9992214.453689205},{"time":1788805800,"open":9992214.46787944,"high":10007102.387902237,"low":9987321.365606885,"close":9992584.503409183},{"time":1788805860,"open":9992584.503409183,"high":10005839.518631544,"low":9987763.50782752,"close":9990866.425014963},{"time":1788805920,"open":9990866.425014963,"high":10005839.518631544,"low":9985232.51429736,"close":9989342.942571945},{"time":1788805980,"open":9989342.942571945,"high":10002556.058527742,"low":9984030.621024955,"close":9988230.011808177},{"time":1788806040,"open":9988230.011808177,"high":10004829.22321499,"low":9982742.346782455,"close":9984503.291016294},{"time":1788806100,"open":9985182.624050843,"high":10009298.804784564,"low":9985182.624050843,"close":9990228.650522744},{"time":1788806160,"open":9990228.650522744,"high":10009677.691342983,"low":9987954.364231402,"close":9991929.86894548},{"time":1788806220,"open":9991929.86894548,"high":10006267.712317215,"low":9986137.326275269,"close":9989991.264529208},{"time":1788806280,"open":9989991.264529208,"high":10003615.506408285,"low":9985410.330672385,"close":9988763.672558684},{"time":1788806340,"open":9988763.672558684,"high":10004246.984005649,"low":9984714.437750736,"close":9989099.900577815},{"time":1788806400,"open":9989099.472980522,"high":10003615.07818963,"low":9986002.525915984,"close":9989547.324544732},{"time":1788806460,"open":9989547.324544732,"high":10003867.669217763,"low":9985784.706968743,"close":9990119.106078787},{"time":1788806520,"open":9990119.106078787,"high":10010940.218005493,"low":9986823.537160661,"close":9991909.329633081},{"time":1788806580,"open":9991909.329633081,"high":10009298.376322627,"low":9986993.671394564,"close":9992500.171951352},{"time":1788806640,"open":9992500.171951352,"high":10011319.104547694,"low":9988516.420115886,"close":9993970.73777201},{"time":1788806700,"open":9995957.7989171,"high":10011414.805625554,"low":9992907.287503421,"close":9997413.461537205},{"time":1788806760,"open":9997413.461537205,"high":10010909.523125963,"low":9992268.148976687,"close":9996752.43150772},{"time":1788806820,"open":9996752.43150772,"high":10011541.126250451,"low":9991401.17855717,"close":9996895.880400805},{"time":1788806880,"open":9996895.880400805,"high":10014699.141872888,"low":9991625.344292985,"close":9997440.532573039},{"time":1788806940,"open":9997440.532573039,"high":10020888.852492865,"low":9993166.167682823,"close":10001648.095745072},{"time":1788807000,"open":10001648.163380511,"high":10020762.599632667,"low":9999424.961807618,"close":10004479.35476791},{"time":1788807060,"open":10004479.35476791,"high":10020257.31712966,"low":9997538.098471291,"close":10001694.396312758},{"time":1788807120,"open":10001694.396312758,"high":10028728.240474664,"low":10000935.202376848,"close":10005253.0603251},{"time":1788807180,"open":10005253.0603251,"high":10021267.882135674,"low":9999903.863965474,"close":10005476.63654437},{"time":1788807240,"open":10005476.63654437,"high":10019499.39337515,"low":10002475.714802653,"close":10005403.401368693},{"time":1788807300,"open":10002708.169063667,"high":10016800.363924572,"low":9999307.735573756,"close":10003823.235887663},{"time":1788807360,"open":10003823.235887663,"high":10015916.357740005,"low":9992607.420226824,"close":10001713.91864384},{"time":1788807420,"open":10001713.91864384,"high":10013011.765990714,"low":9991514.820546636,"close":9996063.034693073},{"time":1788807480,"open":9996063.034693073,"high":10016800.363924572,"low":9994105.160617376,"close":10000508.63216352},{"time":1788807540,"open":10000508.63216352,"high":10014527.205164257,"low":9995161.176931113,"close":9998816.731302392},{"time":1788807600,"open":9998816.411809573,"high":10014400.59857568,"low":9995377.246635525,"close":10000211.311034761},{"time":1788807660,"open":10000211.311034761,"high":10011874.86670048,"low":9993961.049186079,"close":9999147.650961995},{"time":1788807720,"open":9999147.650961995,"high":10013516.59241936,"low":9993513.057412425,"close":9997247.496649511},{"time":1788807780,"open":9997247.496649511,"high":10010612.00076288,"low":9983231.80436977,"close":9994311.278532999},{"time":1788807840,"open":9994311.278532999,"high":10014526.88516944,"low":9991855.446662214,"close":9996484.015097318},{"time":1788807900,"open":10004158.210684787,"high":10021330.247279858,"low":10001182.370450396,"close":10005447.76854143},{"time":1788807960,"open":10005447.76854143,"high":10020824.71310926,"low":10002136.017382339,"close":10005856.250459766},{"time":1788808020,"open":10005856.250459766,"high":10019687.26122542,"low":10001065.314365314,"close":10005806.223947005},{"time":1788808080,"open":10005806.223947005,"high":10019560.87768277,"low":10000255.995517233,"close":10003997.374862507},{"time":1788808140,"open":10003997.374862507,"high":10018928.959969524,"low":9998144.106420755,"close":10002736.599177904},{"time":1788808200,"open":10002736.886173448,"high":10020445.849984959,"low":9998939.016484385,"close":10003648.384795392},{"time":1788808260,"open":10003648.384795392,"high":10017033.494235525,"low":9999694.428179078,"close":10003118.077767273},{"time":1788808320,"open":10003118.077767273,"high":10016780.727142975,"low":10000566.711705757,"close":10003107.26487676},{"time":1788808380,"open":10003107.26487676,"high":10017539.028420625,"low":9999893.059194066,"close":10003153.474352956},{"time":1788808440,"open":10003153.474352956,"high":10017159.8777818,"low":10000779.348633664,"close":10003722.114534277},{"time":1788808500,"open":9993871.199060537,"high":10007421.988899594,"low":9990962.421066301,"close":9994365.73461285},{"time":1788808560,"open":9994365.73461285,"high":10010957.243510174,"low":9991921.321346054,"close":9995145.373854889},{"time":1788808620,"open":9995145.373854889,"high":10010199.688950764,"low":9990944.134540558,"close":9994752.717958536},{"time":1788808680,"open":9994752.717958536,"high":10010199.688950764,"low":9992495.966274219,"close":9996009.884869054},{"time":1788808740,"open":9996009.884869054,"high":10010325.948043998,"low":9992125.654474683,"close":9995372.026476976},{"time":1788808800,"open":9995372.365072021,"high":10010578.805340635,"low":9991801.092315683,"close":9995216.249762548},{"time":1788808860,"open":9995216.249762548,"high":10013861.54187595,"low":9992435.538741786,"close":9996495.83410894},{"time":1788808920,"open":9996495.83410894,"high":10016765.501118727,"low":9995667.292355755,"close":10000365.464824801},{"time":1788808980,"open":10000365.464824801,"high":10016260.464728678,"low":9997913.632346831,"close":10002222.030257901},{"time":1788809040,"open":10002222.030257901,"high":10020048.23765404,"low":9998283.374623025,"close":10002354.004432462},{"time":1788809100,"open":10004276.429807963,"high":10020206.096714923,"low":9999540.627990471,"close":10004413.135972824},{"time":1788809160,"open":10004413.135972824,"high":10017301.579339037,"low":9999659.4281592,"close":10002557.502820639},{"time":1788809220,"open":10002557.502820639,"high":10020206.096714923,"low":10000063.97347302,"close":10003702.380867027},{"time":1788809280,"open":10003702.380867027,"high":10019195.82980157,"low":10000016.699037349,"close":10003943.510102209},{"time":1788809340,"open":10003943.510102209,"high":10019195.82980157,"low":9999378.788018879,"close":10003684.811777674},{"time":1788809400,"open":10003684.604492452,"high":10022226.4228722,"low":10001587.117342725,"close":10005099.873376125},{"time":1788809460,"open":10005099.873376125,"high":10023741.823210828,"low":10001801.130162865,"close":10005739.269937081},{"time":1788809520,"open":10005739.269937081,"high":10039400.96004331,"low":10003422.712286487,"close":10015357.544060867},{"time":1788809580,"open":10015357.544060867,"high":10032960.508604143,"low":10011190.314031022,"close":10015306.207435742},{"time":1788809640,"open":10015306.207435742,"high":10044146.311158808,"low":10011891.424968692,"close":10017558.04423249},{"time":1788809700,"open":10023737.94220151,"high":10049637.893582948,"low":10021070.648814972,"close":10028813.694855688},{"time":1788809760,"open":10028813.694855688,"high":10048247.9196504,"low":10025174.17924879,"close":10030716.949321555},{"time":1788809820,"open":10030716.949321555,"high":10045720.694318496,"low":10024183.032179046,"close":10029231.024572756},{"time":1788809880,"open":10029231.024572756,"high":10042561.662653616,"low":10024268.648839543,"close":10028031.510345183},{"time":1788809940,"open":10028031.510345183,"high":10044077.997852758,"low":10023946.409965236,"close":10027402.523560697},{"time":1788810000,"open":10027402.875016836,"high":10039402.982865471,"low":10023080.984079009,"close":10025671.915167417},{"time":1788810060,"open":10025671.915167417,"high":10040666.595575713,"low":10019700.5788965,"close":10024618.036453413},{"time":1788810120,"open":10024618.036453413,"high":10039402.982865471,"low":10020724.192546392,"close":10023688.968684912},{"time":1788810180,"open":10023688.968684912,"high":10038139.37015523,"low":10021596.806470128,"close":10024602.74125321},{"time":1788810240,"open":10024602.74125321,"high":10038139.37015523,"low":10021845.335642882,"close":10024137.487958182},{"time":1788810300,"open":10023651.202742277,"high":10039674.087944973,"low":10020768.591114525,"close":10024031.865542782},{"time":1788810360,"open":10024031.865542782,"high":10042074.835625086,"low":10019534.502175614,"close":10024749.216296244},{"time":1788810420,"open":10024749.216296244,"high":10037652.405688038,"low":10020762.21692448,"close":10023441.37987987},{"time":1788810480,"open":10023441.37987987,"high":10037652.405688038,"low":10020754.737700563,"close":10023359.92811851},{"time":1788810540,"open":10023359.92811851,"high":10042201.190766145,"low":10019814.393686399,"close":10024328.631501079},{"time":1788810600,"open":10024328.30144872,"high":10043464.411494311,"low":10023008.871054085,"close":10026801.283340175},{"time":1788810660,"open":10026801.283340175,"high":10042706.28067292,"low":10023394.267099837,"close":10026980.068883946},{"time":1788810720,"open":10026980.068883946,"high":10043717.121768108,"low":10024039.279716516,"close":10027422.261066707},{"time":1788810780,"open":10027422.261066707,"high":10043969.832041904,"low":10024226.071148138,"close":10027552.046920707},{"time":1788810840,"open":10027552.046920707,"high":10043717.121768108,"low":10022712.04401014,"close":10026491.859313777},{"time":1788810900,"open":10043434.720565371,"high":10056512.324882613,"low":10038236.39391356,"close":10043822.841315687},{"time":1788810960,"open":10043822.841315687,"high":10057018.599494653,"low":10038664.086664857,"close":10041279.035982331},{"time":1788811020,"open":10041279.035982331,"high":10057398.305453682,"low":10039362.00539046,"close":10042421.668617293},{"time":1788811080,"open":10042421.668617293,"high":10055246.638352517,"low":10037821.118785124,"close":10040778.190047098},{"time":1788811140,"open":10040778.190047098,"high":10059803.109860865,"low":10037850.184298092,"close":10041947.660402732},{"time":1788811200,"open":10041947.413739886,"high":10061827.961157842,"low":10039978.07127844,"close":10043731.651012167},{"time":1788811260,"open":10043731.651012167,"high":10058410.607610522,"low":10039097.415929655,"close":10043497.26059397},{"time":1788811320,"open":10043497.26059397,"high":10056385.50921211,"low":10038307.799009683,"close":10041780.446728433},{"time":1788811380,"open":10041780.446728433,"high":10056638.646511912,"low":10036474.161670163,"close":10040599.846689673},{"time":1788811440,"open":10040599.846689673,"high":10054613.5481135,"low":10035415.503418917,"close":10039288.252799435},{"time":1788811500,"open":10033122.23862848,"high":10044263.921198344,"low":10022586.64106019,"close":10028340.263974186},{"time":1788811560,"open":10028340.263974186,"high":10040848.666549858,"low":10020974.272234594,"close":10024565.191218995},{"time":1788811620,"open":10024565.191218995,"high":10035283.066381954,"low":10017880.433073917,"close":10021049.008133736},{"time":1788811680,"open":10021049.008133736,"high":10040848.666549858,"low":10015892.09425279,"close":10021368.425654301},{"time":1788811740,"open":10021368.425654301,"high":10038824.811943347,"low":10019694.326275306,"close":10023647.736827213},{"time":1788811800,"open":10023647.648933606,"high":10037053.851151489,"low":10017450.203928594,"close":10020559.563187698},{"time":1788811860,"open":10020559.563187698,"high":10036547.887504298,"low":10019922.790173745,"close":10022462.271333667},{"time":1788811920,"open":10022462.271333667,"high":10034777.01473913,"low":10015148.253854878,"close":10020008.68772403},{"time":1788811980,"open":10020008.68772403,"high":10036168.414768904,"low":10017269.197805362,"close":10019970.072362645},{"time":1788812040,"open":10019970.072362645,"high":10036927.36023969,"low":10016039.318507032,"close":10018618.501421267},{"time":1788812100,"open":10014507.347807126,"high":10031164.98648158,"low":10012311.549209341,"close":10016073.42608521},{"time":1788812160,"open":10016073.42608521,"high":10031670.742505908,"low":10012241.64418016,"close":10015327.37175624},{"time":1788812220,"open":10015327.37175624,"high":10031670.742505908,"low":10014465.636046598,"close":10016565.502256842},{"time":1788812280,"open":10016565.502256842,"high":10033188.010578886,"low":10014965.966564717,"close":10017108.588914331},{"time":1788812340,"open":10017108.588914331,"high":10034199.522627538,"low":10017108.588914331,"close":10019446.403065983},{"time":1788812400,"open":10019446.599218344,"high":10032682.45096604,"low":10013674.737188851,"close":10016927.310081862},{"time":1788812460,"open":10016927.310081862,"high":10031670.938897585,"low":10012417.823373482,"close":10015362.835344395},{"time":1788812520,"open":10015362.835344395,"high":10027624.890623767,"low":10008633.238370566,"close":10012711.908888733},{"time":1788812580,"open":10012711.908888733,"high":10025222.549461188,"low":10007371.426566485,"close":10009688.417435972},{"time":1788812640,"open":10009688.417435972,"high":10029142.15872645,"low":10007653.424060088,"close":10011759.856867334},{"time":1788812700,"open":10013972.737903407,"high":10030094.21218962,"low":10011966.863471687,"close":10015291.445836496},{"time":1788812760,"open":10015291.445836496,"high":10028829.542638216,"low":10012303.967490206,"close":10012619.76911919},{"time":1788812820,"open":10012619.76911919,"high":10030726.546965323,"low":10012531.887322608,"close":10014319.155596333},{"time":1788812880,"open":10014319.155596333,"high":10030094.21218962,"low":10013753.659437852,"close":10015572.774314368},{"time":1788812940,"open":10015572.774314368,"high":10029714.8113242,"low":10013893.467938714,"close":10015546.00043217},{"time":1788813000,"open":10015545.374566246,"high":10032622.924359338,"low":10014031.076090982,"close":10015880.830597049},{"time":1788813060,"open":10015880.830597049,"high":10031484.7218342,"low":10014347.502379937,"close":10016705.590571962},{"time":1788813120,"open":10016705.590571962,"high":10035025.796356853,"low":10013722.658094848,"close":10016635.738746542},{"time":1788813180,"open":10016635.738746542,"high":10032496.457412101,"low":10016455.627320733,"close":10018070.863248698},{"time":1788813240,"open":10018070.863248698,"high":10032496.457412101,"low":10014877.522457566,"close":10018792.340728967},{"time":1788813300,"open":10019649.6968418,"high":10033607.94179117,"low":10015856.967228763,"close":10018655.8525012},{"time":1788813360,"open":10018655.8525012,"high":10033607.94179117,"low":10014453.59483636,"close":10018317.829238862},{"time":1788813420,"open":10018317.829238862,"high":10032090.208555719,"low":10014325.00403208,"close":10017115.554084232},{"time":1788813480,"open":10017115.554084232,"high":10030951.908629132,"low":10015130.147025418,"close":10016738.19262494},{"time":1788813540,"open":10016738.19262494,"high":10019127.501947278,"low":10013413.929840496,"close":10016354.81615825},{"time":1788813600,"open":10016355.056591727,"high":10019089.799115516,"low":10014712.593742158,"close":10017091.514213987},{"time":1788813660,"open":10017091.514213987,"high":10034114.09372942,"low":10013980.346642762,"close":10017303.787971107},{"time":1788813720,"open":10017303.787971107,"high":10032596.360457538,"low":10012955.542174812,"close":10017292.815301262},{"time":1788813780,"open":10017292.815301262,"high":10031711.01604894,"low":10012651.760684688,"close":10016110.585372027},{"time":1788813840,"open":10016110.585372027,"high":10029181.460595803,"low":10009070.336620457,"close":10012645.252570692},{"time":1788813900,"open":10011760.466377394,"high":10028674.612938074,"low":10005973.858918196,"close":10011753.371754346},{"time":1788813960,"open":10011753.371754346,"high":10030445.145285029,"low":10006811.673405638,"close":10012869.856478794},{"time":1788814020,"open":10012869.856478794,"high":10027536.413572175,"low":10010320.765318623,"close":10013483.387963507},{"time":1788814080,"open":10013483.387963507,"high":10033986.209978938,"low":10009714.694494251,"close":10014867.299632018},{"time":1788814140,"open":10014867.299632018,"high":10033859.743382726,"low":10011543.51244866,"close":10016304.594776742},{"time":1788814200,"open":10016305.182635592,"high":10033101.532650093,"low":10015042.885937614,"close":10018338.362691242},{"time":1788814260,"open":10018338.362691242,"high":10036263.197740927,"low":10015522.772772245,"close":10020613.222622909},{"time":1788814320,"open":10020613.222622909,"high":10034998.531704593,"low":10016961.412626214,"close":10020856.469891215},{"time":1788814380,"open":10020856.469891215,"high":10034872.06510096,"low":10014487.163636308,"close":10019766.722838879},{"time":1788814440,"open":10019766.722838879,"high":10030192.800766524,"low":10011426.255693939,"close":10015005.979932299},{"time":1788814500,"open":10018770.026431933,"high":10037251.922599057,"low":10016319.464037437,"close":10020505.372812599},{"time":1788814560,"open":10020505.372812599,"high":10036113.295384726,"low":10020505.372812599,"close":10023228.82846809},{"time":1788814620,"open":10023228.82846809,"high":10037378.436733982,"low":10018971.152757445,"close":10022318.858894248},{"time":1788814680,"open":10022318.858894248,"high":10034595.125765616,"low":10018521.057575691,"close":10021607.65560081},{"time":1788814740,"open":10021607.65560081,"high":10036366.323654577,"low":10018529.733795624,"close":10021838.83984751},{"time":1788814800,"open":10021838.371422179,"high":10039528.707775533,"low":10019115.346429318,"close":10022804.00595504},{"time":1788814860,"open":10022804.00595504,"high":10038643.108872445,"low":10022139.403747624,"close":10024818.955341484},{"time":1788814920,"open":10024818.955341484,"high":10040540.820807632,"low":10019918.899497747,"close":10024157.82079493},{"time":1788814980,"open":10024157.82079493,"high":10037504.481711335,"low":10020086.545739885,"close":10022780.920895556},{"time":1788815040,"open":10022780.920895556,"high":10037630.995840346,"low":10019587.054288922,"close":10023024.257437097},{"time":1788815100,"open":10024843.72227803,"high":10038061.204176709,"low":10020576.309446847,"close":10024010.247651713},{"time":1788815160,"open":10024010.247651713,"high":10036416.22194254,"low":10019857.259658597,"close":10023094.742976688},{"time":1788815220,"open":10023094.742976688,"high":10035530.46227799,"low":10018792.88557594,"close":10022269.656964665},{"time":1788815280,"open":10022269.656964665,"high":10033505.868759014,"low":10018869.589309173,"close":10020256.83118749},{"time":1788815340,"open":10020256.83118749,"high":10034391.628423566,"low":10017542.668046325,"close":10020642.473116048},{"time":1788815400,"open":10020642.282245636,"high":10033505.677643582,"low":10016143.523178125,"close":10020150.865325399},{"time":1788815460,"open":10020150.865325399,"high":10037554.864604406,"low":10018713.546554297,"close":10021197.676989306},{"time":1788815520,"open":10021197.676989306,"high":10035403.734031469,"low":10019802.792924693,"close":10021798.80452307},{"time":1788815580,"open":10021798.80452307,"high":10035656.80821652,"low":10016874.944802437,"close":10019574.40928466},{"time":1788815640,"open":10019574.40928466,"high":10041857.12575028,"low":10019574.40928466,"close":10024755.870959343},{"time":1788815700,"open":10024203.521564117,"high":10041809.95458298,"low":10016267.265012076,"close":10025603.617882041},{"time":1788815760,"open":10025603.617882041,"high":10035103.858195584,"low":10019709.763184875,"close":10022261.352825819},{"time":1788815820,"open":10022261.352825819,"high":10036748.749762304,"low":10019920.564064084,"close":10023254.959540887},{"time":1788815880,"open":10023254.959540887,"high":10034471.207593,"low":10018790.131724413,"close":10022220.372340908},{"time":1788815940,"open":10022220.372340908,"high":10040797.713618845,"low":10019061.216934653,"close":10023599.272639992},{"time":1788816000,"open":10023599.03998524,"high":10037887.287860565,"low":10022508.098968936,"close":10025312.665083442},{"time":1788816060,"open":10025312.665083442,"high":10041936.251623126,"low":10022889.03025967,"close":10026316.547222983},{"time":1788816120,"open":10026316.547222983,"high":10039279.119153945,"low":10024166.378655637,"close":10025691.21910516},{"time":1788816180,"open":10025691.21910516,"high":10038013.817978144,"low":10023826.310937164,"close":10025878.72336663},{"time":1788816240,"open":10025878.72336663,"high":10038013.817978144,"low":10024409.850638345,"close":10026137.757382942},{"time":1788816300,"open":10027268.37143499,"high":10041929.747744951,"low":10023688.100705385,"close":10026938.181101374},{"time":1788816360,"open":10026938.181101374,"high":10039145.771253861,"low":10021466.810396431,"close":10025584.179474017},{"time":1788816420,"open":10025584.179474017,"high":10037753.783008317,"low":10021776.924324363,"close":10024609.04577119},{"time":1788816480,"open":10024609.04577119,"high":10037753.783008317,"low":10021211.690068902,"close":10024383.769124955},{"time":1788816540,"open":10024383.769124955,"high":10037500.6942364,"low":10021514.071277317,"close":10023838.420232357},{"time":1788816600,"open":10023838.376261858,"high":10038766.094060006,"low":10021936.429142494,"close":10024472.933081506},{"time":1788816660,"open":10024472.933081506,"high":10037880.283362182,"low":10021616.826326465,"close":10024222.36827934},{"time":1788816720,"open":10024222.36827934,"high":10036614.839508146,"low":10019195.790124154,"close":10023470.613784023},{"time":1788816780,"open":10023470.613784023,"high":10035982.11758113,"low":10018394.46931484,"close":10021683.41017579},{"time":1788816840,"open":10021683.41017579,"high":10033830.86302927,"low":10018086.14765225,"close":10021012.973394204},{"time":1788816900,"open":10022863.341510557,"high":10038847.791745525,"low":10017434.178340226,"close":10021172.36705842},{"time":1788816960,"open":10021172.36705842,"high":10036822.707718747,"low":10018437.823340775,"close":10021681.021268904},{"time":1788817020,"open":10021681.021268904,"high":10037708.68198046,"low":10020403.251647819,"close":10023268.564973243},{"time":1788817080,"open":10023268.564973243,"high":10037075.843222093,"low":10018286.5211685,"close":10022144.103566514},{"time":1788817140,"open":10022144.103566514,"high":10035303.894698663,"low":10021362.603577083,"close":10023851.639117647},{"time":1788817200,"open":10023852.339195944,"high":10036064.00213988,"low":10015587.363835167,"close":10020010.599607205},{"time":1788817260,"open":10020010.599607205,"high":10034418.621253207,"low":10016279.338440482,"close":10019281.340346785},{"time":1788817320,"open":10019281.340346785,"high":10033026.375887562,"low":10018934.651911024,"close":10021362.264872193},{"time":1788817380,"open":10021362.264872193,"high":10040493.873757845,"low":10017015.421031896,"close":10021496.564194245},{"time":1788817440,"open":10021496.564194245,"high":10037203.111984499,"low":10014632.681162464,"close":10020025.27585309},{"time":1788817500,"open":10015816.939805366,"high":10032608.01756445,"low":10011469.822556213,"close":10015775.49527932},{"time":1788817560,"open":10015775.49527932,"high":10070435.883860184,"low":10014344.944256946,"close":10017630.353897525},{"time":1788817620,"open":10017630.353897525,"high":10034758.765815377,"low":10012964.633408712,"close":10018469.268699924},{"time":1788817680,"open":10018469.268699924,"high":10033873.163594408,"low":10013928.579000024,"close":10017334.034402},{"time":1788817740,"open":10017334.034402,"high":10032481.502961455,"low":10012555.5567384,"close":10016381.125374377},{"time":1788817800,"open":10016380.891257029,"high":10030077.49106705,"low":10013165.6560024,"close":10016667.69405263},{"time":1788817860,"open":10016667.69405263,"high":10028812.345066663,"low":10011308.210199285,"close":10014133.736213561},{"time":1788817920,"open":10014133.736213561,"high":10028685.830466624,"low":10011389.517464502,"close":10014067.801611325},{"time":1788817980,"open":10014067.801611325,"high":10034885.04586852,"low":10012199.423542675,"close":10017040.155181177},{"time":1788818040,"open":10017040.155181177,"high":10031848.695467591,"low":10012811.844501223,"close":10016510.541931093},{"time":1788818100,"open":10018901.422868187,"high":10035255.595916374,"low":10015660.023356898,"close":10019061.007247357},{"time":1788818160,"open":10019061.007247357,"high":10021371.100645334,"low":10016085.87442968,"close":10018260.830172654},{"time":1788818220,"open":10018260.830172654,"high":10033610.513538288,"low":10016649.299326703,"close":10018662.16292086},{"time":1788818280,"open":10018662.16292086,"high":10035888.319907945,"low":10015290.212336645,"close":10019204.942669485},{"time":1788818340,"open":10019204.942669485,"high":10033610.513538288,"low":10004358.417959966,"close":10018177.626386208},{"time":1788818400,"open":10018177.582415825,"high":10030320.304758439,"low":10010794.357848067,"close":10014321.663831655},{"time":1788818460,"open":10014321.663831655,"high":10028169.043196538,"low":10004809.976036767,"close":10012112.348378433},{"time":1788818520,"open":10012112.348378433,"high":10031965.387129303,"low":10000660.579926228,"close":10011489.119521711},{"time":1788818580,"open":10011489.119521711,"high":10033737.014297927,"low":10010703.250164963,"close":10015609.919288801},{"time":1788818640,"open":10015609.919288801,"high":10035761.731062068,"low":10014723.23744198,"close":10018372.842207117},{"time":1788818700,"open":10017197.64881025,"high":10034964.08774284,"low":10008812.479855003,"close":10015693.290563397},{"time":1788818760,"open":10015693.290563397,"high":10032939.608485708,"low":10008962.483902525,"close":10012756.005254528},{"time":1788818820,"open":10012756.005254528,"high":10038253.86653568,"low":10012756.005254528,"close":10018606.217647074},{"time":1788818880,"open":10018606.217647074,"high":10034584.497882128,"low":10015263.373971874,"close":10018757.156247968},{"time":1788818940,"open":10018757.156247968,"high":10035090.61769641,"low":10013754.131702255,"close":10018262.425775614},{"time":1788819000,"open":10018262.331750255,"high":10034710.933655964,"low":10017480.727105672,"close":10019852.872090219},{"time":1788819060,"open":10019852.872090219,"high":10035090.523513114,"low":10011934.30517444,"close":10019308.942200784},{"time":1788819120,"open":10019308.942200784,"high":10031294.624941617,"low":10009187.120337242,"close":10013334.37700268},{"time":1788819180,"open":10013334.37700268,"high":10031294.624941617,"low":10010281.169155976,"close":10014654.366392754},{"time":1788819240,"open":10014654.366392754,"high":10028384.436036803,"low":10010429.061498957,"close":10013376.11218424},{"time":1788819300,"open":10015331.554387948,"high":10030595.918434197,"low":10009993.614416007,"close":10014024.041492209},{"time":1788819360,"open":10014024.041492209,"high":10027052.387911277,"low":10000562.99866249,"close":10007743.645613201},{"time":1788819420,"open":10007743.645613201,"high":10027811.715880474,"low":9999256.649475884,"close":10004812.799852025},{"time":1788819480,"open":10004812.799852025,"high":10023761.966711422,"low":10000013.508597454,"close":10005146.699305186},{"time":1788819540,"open":10005146.699305186,"high":10021483.98280383,"low":9999540.736999055,"close":10003655.292654853},{"time":1788819600,"open":10003655.577865971,"high":10019459.393881,"low":9995288.682077605,"close":9999987.447699336},{"time":1788819660,"open":9999987.447699336,"high":10022876.369839808,"low":9999987.447699336,"close":10005393.241666393},{"time":1788819720,"open":10005393.241666393,"high":10025787.127138052,"low":10004876.97866286,"close":10009395.359226242},{"time":1788819780,"open":10009395.359226242,"high":10030596.204413412,"low":10008126.06862328,"close":10013039.305617671},{"time":1788819840,"open":10013039.305617671,"high":10033633.516376797,"low":10012518.642125987,"close":10016754.856130706},{"time":1788819900,"open":10012218.086003762,"high":10027444.636097133,"low":10008213.792264845,"close":10012656.529074064},{"time":1788819960,"open":10012656.529074064,"high":10027444.636097133,"low":10008260.357204812,"close":10012486.27268302},{"time":1788820020,"open":10012486.27268302,"high":10030733.56709926,"low":10009914.633855801,"close":10014466.10178032},{"time":1788820080,"open":10014466.10178032,"high":10028583.112213254,"low":10005076.978611197,"close":10012254.30178337},{"time":1788820140,"open":10012254.30178337,"high":10027697.630789604,"low":10000934.02059376,"close":10008052.061823994},{"time":1788820200,"open":10008051.821010003,"high":10018336.586106705,"low":9995589.119848235,"close":9998346.291249575},{"time":1788820260,"open":9998346.291249575,"high":10012897.200349456,"low":9994988.488011545,"close":9999062.64476403},{"time":1788820320,"open":9999062.64476403,"high":10016059.633929253,"low":9995123.810726278,"close":9998230.628137661},{"time":1788820380,"open":9998230.628137661,"high":10022036.274349868,"low":9997173.006193902,"close":10000615.138042202},{"time":1788820440,"open":10000615.138042202,"high":10012897.200349456,"low":9996235.986085733,"close":9998615.531685611},{"time":1788820500,"open":9985256.889989782,"high":10004360.159758845,"low":9981853.206813732,"close":9984583.68982502},{"time":1788820560,"open":9984583.68982502,"high":9997245.56758502,"low":9977906.02976837,"close":9982013.233298568},{"time":1788820620,"open":9982013.233298568,"high":9997624.552594595,"low":9975724.936739312,"close":9979898.034016544},{"time":1788820680,"open":9979898.034016544,"high":9995097.985864094,"low":9972850.390386615,"close":9976594.19279294},{"time":1788820740,"open":9976594.19279294,"high":9992318.762460543,"low":9953705.243118286,"close":9966220.414008174},{"time":1788820800,"open":9966219.884898197,"high":9979559.070653351,"low":9948622.101137688,"close":9956126.207259176},{"time":1788820860,"open":9956126.207259176,"high":9977774.364475388,"low":9953744.396450628,"close":9957581.246586252},{"time":1788820920,"open":9957581.246586252,"high":9975011.250779893,"low":9951848.162006108,"close":9955793.707074242},{"time":1788820980,"open":9955793.707074242,"high":9977302.125869045,"low":9952020.570190364,"close":9956488.781163203},{"time":1788821040,"open":9956488.781163203,"high":9976400.862407893,"low":9951420.267030519,"close":9955664.83319498},{"time":1788821100,"open":9938222.642630158,"high":9961151.05583863,"low":9935403.50002263,"close":9939864.715395581},{"time":1788821160,"open":9939864.715395581,"high":9964849.37180097,"low":9938454.693218216,"close":9943971.292521788},{"time":1788821220,"open":9943971.292521788,"high":9967623.725895299,"low":9943971.292521788,"close":9951095.804165568},{"time":1788821280,"open":9951095.804165568,"high":9975422.841188777,"low":9949257.299594462,"close":9952296.43440342},{"time":1788821340,"open":9952296.43440342,"high":9968884.795938173,"low":9948179.82217437,"close":9952285.734174099},{"time":1788821400,"open":9952285.714064728,"high":9969767.524823494,"low":9949790.533367751,"close":9953636.945251321},{"time":1788821460,"open":9953636.945251321,"high":9969893.631827528,"low":9951812.901181115,"close":9955370.92582092},{"time":1788821520,"open":9955370.92582092,"high":9970650.273851724,"low":9949685.381177958,"close":9953879.728875391},{"time":1788821580,"open":9953879.728875391,"high":9968758.668791233,"low":9949862.267815247,"close":9952906.222331377},{"time":1788821640,"open":9952906.222331377,"high":9967497.598750904,"low":9950025.690765606,"close":9952927.045383522},{"time":1788821700,"open":9969743.621234069,"high":9984717.753397388,"low":9966024.00572334,"close":9969607.496816542},{"time":1788821760,"open":9969607.496816542,"high":9984465.113245739,"low":9967348.802783683,"close":9969391.597003397},{"time":1788821820,"open":9969391.597003397,"high":9981686.0715776,"low":9960209.730427334,"close":9965094.782390013},{"time":1788821880,"open":9965094.782390013,"high":9984338.793169916,"low":9960300.518102184,"close":9964463.310982553},{"time":1788821940,"open":9964463.310982553,"high":9985728.314003985,"low":9964463.310982553,"close":9970852.255465679},{"time":1788822000,"open":9970852.295843458,"high":9986738.915052695,"low":9966180.740542559,"close":9969795.209032748},{"time":1788822060,"open":9969795.209032748,"high":9988128.43589239,"low":9969256.684441937,"close":9972627.62477786},{"time":1788822120,"open":9972627.62477786,"high":9989265.316579416,"low":9971000.576528827,"close":9974868.189713204},{"time":1788822180,"open":9974868.189713204,"high":9994191.799556522,"low":9973636.155778307,"close":9978467.247038025},{"time":1788822240,"open":9978467.247038025,"high":9989644.276808424,"low":9970942.661009654,"close":9976151.425843786},{"time":1788822300,"open":9978918.189263795,"high":9994689.17427932,"low":9972870.057284007,"close":9976900.797872273},{"time":1788822360,"open":9976900.797872273,"high":10008097.325758012,"low":9976701.755050179,"close":9984746.685959265},{"time":1788822420,"open":9984746.685959265,"high":10010988.983425742,"low":9982487.733605953,"close":9990147.948312527},{"time":1788822480,"open":9990147.948312527,"high":10024394.759257462,"low":9990147.948312527,"close":9997749.542535314},{"time":1788822540,"open":9997749.542535314,"high":10013642.440728648,"low":9991900.070098227,"close":9995690.62325969},{"time":1788822600,"open":9995690.150636556,"high":10013641.967256702,"low":9991707.444336649,"close":9995776.834816469},{"time":1788822660,"open":9995776.834816469,"high":10013768.32236039,"low":9989754.636710053,"close":9994706.471329102},{"time":1788822720,"open":9994706.471329102,"high":10012378.416219825,"low":9992756.511009868,"close":9996342.117984708},{"time":1788822780,"open":9996342.117984708,"high":10007955.987590753,"low":9992538.741157606,"close":9995363.84890406},{"time":1788822840,"open":9995363.84890406,"high":10011241.220286634,"low":9992687.906416764,"close":9994995.586635822},{"time":1788822900,"open":10008658.415527273,"high":10025179.312076671,"low":10002068.585694082,"close":10008059.44867726},{"time":1788822960,"open":10008059.44867726,"high":10023407.922499487,"low":9998573.623829981,"close":10004361.523024624},{"time":1788823020,"open":10004361.523024624,"high":10022142.64423007,"low":10000444.593066243,"close":10005071.042889448},{"time":1788823080,"open":10005071.042889448,"high":10021256.949441478,"low":9999245.786935773,"close":10005170.631256249},{"time":1788823140,"open":10005170.631256249,"high":10024167.089461137,"low":9999117.931437146,"close":10005588.949294047},{"time":1788823200,"open":10005588.224360878,"high":10019358.306106498,"low":10000457.117171474,"close":10004711.970831687},{"time":1788823260,"open":10004711.970831687,"high":10015056.360302167,"low":9998481.41219547,"close":10001378.485994067},{"time":1788823320,"open":10001378.485994067,"high":10016954.277568784,"low":9997523.884118233,"close":10000476.045244724},{"time":1788823380,"open":10000476.045244724,"high":10013284.970853325,"low":9987888.583258225,"close":9995150.3786859},{"time":1788823440,"open":9995150.3786859,"high":10008223.858142346,"low":9986352.686796373,"close":9990885.881414196},{"time":1788823500,"open":9973442.141079245,"high":9994160.132725162,"low":9973442.141079245,"close":9978176.15155019},{"time":1788823560,"open":9978176.15155019,"high":9980695.816695685,"low":9977195.787797613,"close":9979058.252540058},{"time":1788823620,"open":9979058.252540058,"high":9993402.291297613,"low":9976897.631239444,"close":9978782.017324504},{"time":1788823680,"open":9978782.017324504,"high":9991381.380824145,"low":9975415.888692657,"close":9978578.219123503},{"time":1788823740,"open":9978578.219123503,"high":9993402.291297613,"low":9975329.810335472,"close":9977420.141713336},{"time":1788823800,"open":9977419.903671,"high":9991886.370055033,"low":9973043.906477585,"close":9976865.970004939},{"time":1788823860,"open":9976865.970004939,"high":9989360.232023468,"low":9972741.412840266,"close":9975614.125653647},{"time":1788823920,"open":9975614.125653647,"high":9992391.597661346,"low":9973192.00783901,"close":9975171.294621188},{"time":1788823980,"open":9975171.294621188,"high":9994538.814988177,"low":9973497.341541313,"close":9976970.84115973},{"time":1788824040,"open":9976970.84115973,"high":9992896.82526766,"low":9974108.670521935,"close":9977848.673293846},{"time":1788824100,"open":9998875.658899719,"high":10013955.522847256,"low":9994939.152915906,"close":9999063.094174122},{"time":1788824160,"open":9999063.094174122,"high":10014968.107459506,"low":9995856.110373594,"close":9999997.23519542},{"time":1788824220,"open":9999997.23519542,"high":10010917.769010507,"low":9995075.770465702,"close":9998732.67442915},{"time":1788824280,"open":9998732.67442915,"high":10015600.972842162,"low":9998732.67442915,"close":10001405.674727006},{"time":1788824340,"open":10001405.674727006,"high":10012689.792081943,"low":9998836.720119594,"close":10001506.518573929},{"time":1788824400,"open":10001506.602754826,"high":10017119.934072848,"low":9999309.241816835,"close":10002348.431110758},{"time":1788824460,"open":10002348.431110758,"high":10018259.091771219,"low":10000378.303738816,"close":10002983.00929152},{"time":1788824520,"open":10002983.00929152,"high":10020537.407167958,"low":10000956.500151688,"close":10004226.070564656},{"time":1788824580,"open":10004226.070564656,"high":10022942.295642292,"low":10003631.834725548,"close":10007126.436748255},{"time":1788824640,"open":10007126.436748255,"high":10026106.622582208,"low":10004915.234654566,"close":10009261.192547502},{"time":1788824700,"open":9967890.319583185,"high":9982019.074802866,"low":9967706.51064908,"close":9970808.119350838},{"time":1788824760,"open":9970808.119350838,"high":9985044.272840463,"low":9966054.465125853,"close":9968521.306711875},{"time":1788824820,"open":9968521.306711875,"high":9990968.618997421,"low":9968337.628477225,"close":9973910.79573466},{"time":1788824880,"open":9973910.79573466,"high":9991724.918506822,"low":9972759.849514483,"close":9976441.863438971},{"time":1788824940,"open":9976441.863438971,"high":9994498.016707951,"low":9974706.697947828,"close":9979346.422676235},{"time":1788825000,"open":9979346.351696951,"high":9993237.446447533,"low":9972989.674825516,"close":9978265.24955415},{"time":1788825060,"open":9978265.24955415,"high":9988195.449754069,"low":9973052.39835049,"close":9975633.891938152},{"time":1788825120,"open":9975633.891938152,"high":9991220.647770148,"low":9973223.674127864,"close":9975839.189352212},{"time":1788825180,"open":9975839.189352212,"high":9989960.14859678,"low":9972904.229829928,"close":9975218.175316384},{"time":1788825240,"open":9975218.175316384,"high":9988699.649423415,"low":9972159.230623657,"close":9974594.758312916},{"time":1788825300,"open":10008169.77355715,"high":10025483.997680757,"low":10005635.57030137,"close":10008035.811936794},{"time":1788825360,"open":10008035.811936794,"high":10022448.61668763,"low":10002307.185715677,"close":10005515.948627738},{"time":1788825420,"open":10005515.948627738,"high":10018022.019405983,"low":10002153.32758006,"close":10004279.68780372},{"time":1788825480,"open":10004279.68780372,"high":10019033.813070359,"low":10001908.065275729,"close":10004964.965741687},{"time":1788825540,"open":10004964.965741687,"high":10019539.709902547,"low":10000423.452424072,"close":10005226.329245664},{"time":1788825600,"open":10005226.17791118,"high":10018021.867877956,"low":9999348.814758394,"close":10002550.961188566},{"time":1788825660,"open":10002550.961188566,"high":10016883.60002275,"low":9996891.351157991,"close":10001397.291249426},{"time":1788825720,"open":10001397.291249426,"high":10012583.477014191,"low":9995668.35941057,"close":9998749.913180374},{"time":1788825780,"open":9998749.913180374,"high":10014227.641693935,"low":9989290.235915774,"close":9993366.143073706},{"time":1788825840,"open":9993366.143073706,"high":10011445.209158985,"low":9992236.977899162,"close":9996645.992991777},{"time":1788825900,"open":9995128.950860556,"high":10012075.656392513,"low":9991450.666936118,"close":9995625.795087503},{"time":1788825960,"open":9995625.795087503,"high":10009040.736079872,"low":9987729.922855176,"close":9990578.911817344},{"time":1788826020,"open":9990578.911817344,"high":10014351.846626995,"low":9988504.02162593,"close":9996105.644850956},{"time":1788826080,"open":9996105.644850956,"high":10011569.836340407,"low":9992306.0077683,"close":9998760.712963143},{"time":1788826140,"open":9998760.712963143,"high":10011190.471301327,"low":9992155.87808042,"close":9995107.459700657},{"time":1788826200,"open":9995107.15793527,"high":10010557.894004326,"low":9987201.98336012,"close":9991997.553682437},{"time":1788826260,"open":9991997.553682437,"high":10010431.438995117,"low":9988909.047129862,"close":9993477.696089176},{"time":1788826320,"open":9993477.696089176,"high":10003982.233525464,"low":9984377.22803328,"close":9988198.524069948},{"time":1788826380,"open":9988198.524069948,"high":10006384.878700433,"low":9985219.754618343,"close":9990896.648587527},{"time":1788826440,"open":9990896.648587527,"high":10007522.973783312,"low":9990896.648587527,"close":9993487.359194005},{"time":1788826500,"open":9945829.911471218,"high":9958665.924634611,"low":9937822.886556929,"close":9944674.042288596},{"time":1788826560,"open":9944674.042288596,"high":9959798.592312125,"low":9940557.955537029,"close":9945128.53432318},{"time":1788826620,"open":9945128.53432318,"high":9964958.522843024,"low":9943852.227592997,"close":9948405.782152247},{"time":1788826680,"open":9948405.782152247,"high":9973642.308370633,"low":9948276.593597375,"close":9954446.189799929},{"time":1788826740,"open":9954446.189799929,"high":9967349.71016222,"low":9945211.25475994,"close":9951426.499230146},{"time":1788826800,"open":9951426.611497402,"high":9963700.11560706,"low":9940087.769823428,"close":9947020.411684643},{"time":1788826860,"open":9947020.411684643,"high":9963825.96757265,"low":9942569.163042406,"close":9946373.395849412},{"time":1788826920,"open":9946373.395849412,"high":9958414.333052361,"low":9935998.526177485,"close":9941634.764396047},{"time":1788826980,"open":9941634.764396047,"high":9954890.478015896,"low":9934413.294538911,"close":9937003.63036101},{"time":1788827040,"open":9937003.63036101,"high":9959798.70467383,"low":9934094.882392162,"close":9937946.334082061},{"time":1788827100,"open":9964288.512532283,"high":9986324.99202132,"low":9964288.512532283,"close":9970243.447057938},{"time":1788827160,"open":9970243.447057938,"high":9988091.589821273,"low":9969769.712129572,"close":9972970.439806627},{"time":1788827220,"open":9972970.439806627,"high":9989479.630949808,"low":9970924.240757016,"close":9975135.664740961},{"time":1788827280,"open":9975135.664740961,"high":9988848.70316411,"low":9967801.866543135,"close":9971879.67464675},{"time":1788827340,"open":9971879.67464675,"high":9986324.99202132,"low":9963890.66997242,"close":9969970.808402121},{"time":1788827400,"open":9969970.828939557,"high":9982791.816985259,"low":9963844.466852786,"close":9966561.479861002},{"time":1788827460,"open":9966561.479861002,"high":9983801.301444456,"low":9963421.214362385,"close":9968642.553898022},{"time":1788827520,"open":9968642.553898022,"high":9992255.733790219,"low":9968065.740776498,"close":9973380.626894854},{"time":1788827580,"open":9973380.626894854,"high":10000205.423906384,"low":9973380.626894854,"close":9980130.703096675},{"time":1788827640,"open":9980130.703096675,"high":10000205.423906384,"low":9980130.703096675,"close":9985303.296225622},{"time":1788827700,"open":9976763.878553085,"high":9995183.43597786,"low":9975696.875370067,"close":9980284.99706165},{"time":1788827760,"open":9980284.99706165,"high":9996822.445345752,"low":9976350.447285842,"close":9980508.923133971},{"time":1788827820,"open":9980508.923133971,"high":10000604.774656272,"low":9974673.191845901,"close":9981226.278566277},{"time":1788827880,"open":9981226.278566277,"high":10002622.016955214,"low":9981173.200663744,"close":9985526.563637627},{"time":1788827940,"open":9985526.563637627,"high":10001865.55109311,"low":9980032.262778422,"close":9986295.255697386},{"time":1788828000,"open":9986295.31095879,"high":10019203.476277322,"low":9982764.967443148,"close":9988217.46157018},{"time":1788828060,"open":9988217.46157018,"high":10006656.556927178,"low":9984982.426950311,"close":9991335.734320464},{"time":1788828120,"open":9991335.734320464,"high":10003882.848750781,"low":9986868.473651227,"close":9990629.381731216},{"time":1788828180,"open":9990629.381731216,"high":10001739.528796293,"low":9981037.448251579,"close":9986368.200519782},{"time":1788828240,"open":9986368.200519782,"high":9998839.742975516,"low":9980246.985694787,"close":9983797.60747875},{"time":1788828300,"open":9969769.037708502,"high":9985545.43992548,"low":9965626.061917681,"close":9969633.961299064},{"time":1788828360,"open":9969633.961299064,"high":9986678.544321472,"low":9967378.050758347,"close":9971276.509275489},{"time":1788828420,"open":9971276.509275489,"high":9988315.25067124,"low":9969430.029591404,"close":9973049.87076489},{"time":1788828480,"open":9973049.87076489,"high":9990455.55897478,"low":9970327.515979704,"close":9975062.52024879},{"time":1788828540,"open":9975062.52024879,"high":9994232.573628087,"low":9972985.060651707,"close":9976194.627222968},{"time":1788828600,"open":9976194.575686337,"high":9990833.208827859,"low":9972952.39804061,"close":9977462.920902118},{"time":1788828660,"open":9977462.920902118,"high":9993351.218583722,"low":9973732.482813017,"close":9977168.410873694},{"time":1788828720,"open":9977168.410873694,"high":9993477.119071515,"low":9974580.26740307,"close":9978704.564388573},{"time":1788828780,"open":9978704.564388573,"high":9996876.432241932,"low":9975274.515177086,"close":9979761.613333158},{"time":1788828840,"open":9979761.613333158,"high":9991462.711266823,"low":9973538.361594725,"close":9978083.364375783},{"time":1788828900,"open":9991475.211055579,"high":10010419.57105181,"low":9988328.442760503,"close":9992579.042845502},{"time":1788828960,"open":9992579.042845502,"high":10007393.903960666,"low":9989589.113823902,"close":9994906.100501165},{"time":1788829020,"open":9994906.100501165,"high":10009789.223741155,"low":9989589.113823902,"close":9995466.240407772},{"time":1788829080,"open":9995466.240407772,"high":10008276.390195582,"low":9989589.113823902,"close":9995586.744395277},{"time":1788829140,"open":9995586.744395277,"high":10010293.50158968,"low":9989589.113823902,"close":9995063.157535993},{"time":1788829200,"open":9995063.33855062,"high":10011176.169131033,"low":9988580.14098077,"close":9993101.564817213},{"time":1788829260,"open":9993101.564817213,"high":10012436.863775175,"low":9992609.321283625,"close":9996853.588393819},{"time":1788829320,"open":9996853.588393819,"high":10011176.169131033,"low":9990447.915284019,"close":9994615.390843946},{"time":1788829380,"open":9994615.390843946,"high":10011680.446988689,"low":9993738.135820175,"close":9996082.475362908},{"time":1788829440,"open":9996082.475362908,"high":10010293.682880133,"low":9992304.35098001,"close":9995444.86541737},{"time":1788829500,"open":9997772.037687877,"high":10018677.05548443,"low":9994261.557691274,"close":10000529.58429816},{"time":1788829560,"open":10000529.58429816,"high":10013633.102831608,"low":9991854.685530437,"close":9997931.980402965},{"time":1788829620,"open":9997931.980402965,"high":10014767.992178492,"low":9991696.259337978,"close":9996665.903255776},{"time":1788829680,"open":9996665.903255776,"high":10016533.37560698,"low":9994821.613526952,"close":10000136.335746372},{"time":1788829740,"open":10000136.335746372,"high":10017668.264953867,"low":9996027.391158415,"close":10002274.76690292},{"time":1788829800,"open":10002274.955775125,"high":10017164.05884194,"low":9998946.142958675,"close":10002366.203689666},{"time":1788829860,"open":10002366.203689666,"high":10019686.035215972,"low":9996725.354685372,"close":10002115.98771015},{"time":1788829920,"open":10002115.98771015,"high":10020947.023402989,"low":9998858.293331018,"close":10004287.05602268},{"time":1788829980,"open":10004287.05602268,"high":10004287.05602268,"low":9998797.975472633,"close":9999954.745397367},{"time":1788830040,"open":9999954.745397367,"high":10011489.612000365,"low":9994842.31940702,"close":9998413.043827431},{"time":1788830100,"open":9995047.547947982,"high":10014800.702302165,"low":9990399.2413665,"close":9996419.811772052},{"time":1788830160,"open":9996419.811772052,"high":10010766.898351435,"low":9988301.628935035,"close":9996701.175558006},{"time":1788830220,"open":9996701.175558006,"high":10007615.489014927,"low":9987708.569707653,"close":9991860.700152181},{"time":1788830280,"open":9991860.700152181,"high":10008623.940002609,"low":9991365.010957368,"close":9993998.389302926},{"time":1788830340,"open":9993998.389302926,"high":10012657.74395334,"low":9991665.267388957,"close":9994951.956424609},{"time":1788830400,"open":9994951.956209404,"high":10014548.589339618,"low":9991779.68887283,"close":9997638.444300454},{"time":1788830460,"open":9997638.444300454,"high":10015304.927580364,"low":9991448.86802958,"close":9996875.074125577},{"time":1788830520,"open":9996875.074125577,"high":10022490.140867447,"low":9995360.346620426,"close":10002520.9468129},{"time":1788830580,"open":10002520.9468129,"high":10028792.959540328,"low":9999326.021680878,"close":10007547.740749415},{"time":1788830640,"open":10007547.740749415,"high":10021607.746253245,"low":10001019.249456089,"close":10007024.263565307},{"time":1788830700,"open":10016587.38410588,"high":10031437.157040825,"low":10009692.81994137,"close":10014904.995349497},{"time":1788830760,"open":10014904.995349497,"high":10036231.876887467,"low":10011300.88200983,"close":10017141.931969902},{"time":1788830820,"open":10017141.931969902,"high":10032320.394907312,"low":10011986.366020335,"close":10017969.538544776},{"time":1788830880,"open":10017969.538544776,"high":10029796.85814592,"low":10012006.11521706,"close":10014870.121749036},{"time":1788830940,"open":10014870.121749036,"high":10029796.85814592,"low":10011281.33778868,"close":10014166.206739211},{"time":1788831000,"open":10014165.669996232,"high":10027903.668095564,"low":10006983.164734993,"close":10011385.956156097},{"time":1788831060,"open":10011385.956156097,"high":10028408.37542079,"low":10006085.424673175,"close":10009533.276118414},{"time":1788831120,"open":10009533.276118414,"high":10029165.43640863,"low":10009533.276118414,"close":10012878.693698825},{"time":1788831180,"open":10012878.693698825,"high":10027272.78393903,"low":10008032.094676826,"close":10010391.58576056},{"time":1788831240,"open":10010391.58576056,"high":10022856.594843298,"low":9993779.144068683,"close":10004477.073289203},{"time":1788831300,"open":10012147.423022473,"high":10030035.941723406,"low":10010609.356718106,"close":10012833.925490538},{"time":1788831360,"open":10012833.925490538,"high":10033445.328114443,"low":10011432.187289376,"close":10015839.704038568},{"time":1788831420,"open":10015839.704038568,"high":10031803.771703944,"low":10010540.49145321,"close":10014440.977722729},{"time":1788831480,"open":10014440.977722729,"high":10032561.413124174,"low":10012581.285616692,"close":10016449.932921015},{"time":1788831540,"open":10016449.932921015,"high":10028646.932452982,"low":10010046.290147914,"close":10012329.748960765},{"time":1788831600,"open":10012329.44428364,"high":10029530.542242693,"low":10010204.885483822,"close":10012787.706581999},{"time":1788831660,"open":10012787.706581999,"high":10028520.353713125,"low":10009490.192052782,"close":10011177.050678238},{"time":1788831720,"open":10011177.050678238,"high":10029783.089375084,"low":10010606.351094801,"close":10012357.425610252},{"time":1788831780,"open":10012357.425610252,"high":10028394.08014693,"low":10011994.995857859,"close":10013705.835761517},{"time":1788831840,"open":10013705.835761517,"high":10026626.250220187,"low":10010500.060027527,"close":10012993.359190717},{"time":1788831900,"open":10008139.354217479,"high":10028328.678750973,"low":10005153.894053688,"close":10008600.755046608},{"time":1788831960,"open":10008600.755046608,"high":10024668.520529017,"low":10004633.107747821,"close":10008552.471824078},{"time":1788832020,"open":10008552.471824078,"high":10025047.157586461,"low":10003645.52956946,"close":10007922.273360657},{"time":1788832080,"open":10007922.273360657,"high":10027950.04169353,"low":10005877.239126146,"close":10010329.832560167},{"time":1788832140,"open":10010329.832560167,"high":10028328.678750973,"low":10005864.356997745,"close":10010138.379117588},{"time":1788832200,"open":10010138.186969813,"high":10029211.97270444,"low":10004326.714578858,"close":10011161.048192404},{"time":1788832260,"open":10011161.048192404,"high":10024920.752802448,"low":10004051.081091078,"close":10008362.466013974},{"time":1788832320,"open":10008362.466013974,"high":10028328.48625403,"low":10005220.908291312,"close":10012756.200362736},{"time":1788832380,"open":10012756.200362736,"high":10028833.335654264,"low":10004678.328442557,"close":10013144.13883435},{"time":1788832440,"open":10013144.13883435,"high":10030726.520905143,"low":10010964.526873339,"close":10014942.603610119},{"time":1788832500,"open":10025108.12440979,"high":10046798.70759133,"low":10022900.614613252,"close":10026448.67181571},{"time":1788832560,"open":10026448.67181571,"high":10052411.092219362,"low":10021985.790436963,"close":10026610.130653959},{"time":1788832620,"open":10026610.130653959,"high":10044950.957660662,"low":10025767.906737613,"close":10029014.341912888},{"time":1788832680,"open":10029014.341912888,"high":10050130.916522952,"low":10026852.76949598,"close":10032327.22869732},{"time":1788832740,"open":10032327.22869732,"high":10049499.214222673,"low":10028529.71037811,"close":10033105.726203153},{"time":1788832800,"open":10033106.05770249,"high":10049373.205799429,"low":10026825.369627073,"close":10032707.534371644},{"time":1788832860,"open":10032707.534371644,"high":10046467.375122134,"low":10026341.239754967,"close":10029327.675215572},{"time":1788832920,"open":10029327.675215572,"high":10041287.416088695,"low":10024377.618444137,"close":10026838.94451129},{"time":1788832980,"open":10026838.94451129,"high":10044572.26815868,"low":10024420.352384076,"close":10027298.795757167},{"time":1788833040,"open":10027298.795757167,"high":10040908.394696005,"low":10022678.505923659,"close":10026179.208913766},{"time":1788833100,"open":10030858.880742477,"high":10045089.343570486,"low":10025714.899337467,"close":10028878.976997808},{"time":1788833160,"open":10028878.976997808,"high":10042940.553208709,"low":10021938.017309902,"close":10026425.231641896},{"time":1788833220,"open":10026425.231641896,"high":10042055.75717739,"low":10021445.191800823,"close":10023881.329126073},{"time":1788833280,"open":10023881.329126073,"high":10039274.969650386,"low":10021993.433186408,"close":10024463.17610234},{"time":1788833340,"open":10024463.17610234,"high":10041044.561713025,"low":10022019.221034022,"close":10024445.086859472},{"time":1788833400,"open":10024445.383940643,"high":10038011.272803133,"low":10021269.514754932,"close":10023301.233447792},{"time":1788833460,"open":10023301.233447792,"high":10037505.675055968,"low":10014693.384044401,"close":10019126.99870744},{"time":1788833520,"open":10019126.99870744,"high":10037884.873366343,"low":10011753.772925414,"close":10016215.22404923},{"time":1788833580,"open":10016215.22404923,"high":10041297.658159714,"low":10016215.22404923,"close":10023834.468955291},{"time":1788833640,"open":10023834.468955291,"high":10040286.462665383,"low":10023341.382864064,"close":10025487.061723344},{"time":1788833700,"open":10026611.033070972,"high":10042549.815662986,"low":10020401.79352022,"close":10024747.228289396},{"time":1788833760,"open":10024747.228289396,"high":10040021.54351081,"low":10023986.86052798,"close":10025627.555971535},{"time":1788833820,"open":10025627.555971535,"high":10040021.54351081,"low":10020729.555638514,"close":10024600.580271976},{"time":1788833880,"open":10024600.580271976,"high":10040527.197941246,"low":10016780.380832927,"close":10020680.44732655},{"time":1788833940,"open":10020680.44732655,"high":10037114.030535806,"low":10016981.724363921,"close":10020046.023708109},{"time":1788834000,"open":10020045.795726676,"high":10041791.10554114,"low":10016895.570998352,"close":10023070.296059448},{"time":1788834060,"open":10023070.296059448,"high":10043813.723216861,"low":10018707.852931716,"close":10027300.521762477},{"time":1788834120,"open":10027300.521762477,"high":10046089.168102048,"low":10020208.93613091,"close":10029396.125114525},{"time":1788834180,"open":10029396.125114525,"high":10060247.491832104,"low":10018072.525642663,"close":10036231.273684094},{"time":1788834240,"open":10036231.273684094,"high":10061890.868693627,"low":10033226.010058925,"close":10040610.011526117},{"time":1788834300,"open":10020045.058921881,"high":10039263.854118757,"low":10012411.759615336,"close":10018704.956403915},{"time":1788834360,"open":10018704.956403915,"high":10030937.64476237,"low":10010533.974134333,"close":10014033.991980128},{"time":1788834420,"open":10014033.991980128,"high":10026648.385396961,"low":10007508.971522206,"close":10011617.391996695},{"time":1788834480,"open":10011617.391996695,"high":10023368.363529293,"low":9994717.875527693,"close":10001260.516320473},{"time":1788834540,"open":10001260.516320473,"high":10013275.988551855,"low":9992790.571292454,"close":9996742.256312994},{"time":1788834600,"open":9996742.666284168,"high":10008104.056813028,"low":9987767.236678148,"close":9993640.23121906},{"time":1788834660,"open":9993640.23121906,"high":10012645.625739127,"low":9989729.298904516,"close":9995558.025974264},{"time":1788834720,"open":9995558.025974264,"high":10011005.614738036,"low":9987052.10890933,"close":9992157.696115542},{"time":1788834780,"open":9992157.696115542,"high":10002931.714424971,"low":9987325.595294409,"close":9990463.44037376},{"time":1788834840,"open":9990463.44037376,"high":10005833.27234998,"low":9985747.641518947,"close":9988671.83903797},{"time":1788834900,"open":9994837.07703002,"high":10010999.242309617,"low":9992115.486969847,"close":9996000.64672087},{"time":1788834960,"open":9996000.64672087,"high":10007212.26557054,"low":9989051.456594948,"close":9993522.93648246},{"time":1788835020,"open":9993522.93648246,"high":10008979.52138211,"low":9986784.393514527,"close":9990505.796997013},{"time":1788835080,"open":9990505.796997013,"high":10010241.846961802,"low":9987520.02080505,"close":9991425.251090506},{"time":1788835140,"open":9991425.251090506,"high":10007843.428360386,"low":9988478.360518878,"close":9993027.61148132},{"time":1788835200,"open":9993027.8576448,"high":10005319.023667255,"low":9987011.649618488,"close":9989611.10607748},{"time":1788835260,"open":9989611.10607748,"high":10002920.605006758,"low":9986677.237273918,"close":9989555.966172898},{"time":1788835320,"open":9989555.966172898,"high":10004182.930617547,"low":9981303.296098445,"close":9987300.000265995},{"time":1788835380,"open":9987300.000265995,"high":10001027.116590576,"low":9981835.673007568,"close":9984255.053356923},{"time":1788835440,"open":9984255.053356923,"high":10002289.442201365,"low":9982196.802650636,"close":9986258.142689543},{"time":1788835500,"open":9985241.739658147,"high":10010145.012789512,"low":9980274.113786746,"close":9984051.583264835},{"time":1788835560,"open":9984051.583264835,"high":10000892.748362288,"low":9979203.295058636,"close":9982503.64901289},{"time":1788835620,"open":9982503.64901289,"high":10001145.187788503,"low":9976813.512581276,"close":9982549.783442993},{"time":1788835680,"open":9982549.783442993,"high":10002154.945493365,"low":9978722.340330647,"close":9982372.799221758},{"time":1788835740,"open":9982372.799221758,"high":10000514.089222966,"low":9980173.966511419,"close":9983218.381658189},{"time":1788835800,"open":9983218.199752746,"high":9998241.952207837,"low":9977401.878168482,"close":9980311.515665961},{"time":1788835860,"open":9980311.515665961,"high":9994960.239726838,"low":9972189.395300144,"close":9976379.379628269},{"time":1788835920,"open":9976379.379628269,"high":9993193.163775532,"low":9969549.800216379,"close":9973379.942240812},{"time":1788835980,"open":9973379.942240812,"high":9985493.761416262,"low":9964356.112731036,"close":9966905.602646418},{"time":1788836040,"open":9966905.602646418,"high":9982843.147489302,"low":9962000.571566986,"close":9966312.309726095},{"time":1788836100,"open":9967569.861644266,"high":9985112.6703709,"low":9963884.261838496,"close":9967455.925599243},{"time":1788836160,"open":9967455.925599243,"high":9987132.440566804,"low":9964405.95779307,"close":9968447.072265651},{"time":1788836220,"open":9968447.072265651,"high":9986501.262380583,"low":9964268.318656739,"close":9968707.496856932},{"time":1788836280,"open":9968707.496856932,"high":9980315.716155622,"low":9959121.329311527,"close":9962109.12266501},{"time":1788836340,"open":9962109.12266501,"high":9978927.124145938,"low":9958541.993605306,"close":9962828.951159887},{"time":1788836400,"open":9962828.57529811,"high":9980189.104001652,"low":9958065.738805456,"close":9962448.180923851},{"time":1788836460,"open":9962448.180923851,"high":9987258.299420627,"low":9959051.328772487,"close":9964550.22536369},{"time":1788836520,"open":9964550.22536369,"high":9985995.943095809,"low":9963579.807474758,"close":9966998.633094274},{"time":1788836580,"open":9966998.633094274,"high":9980441.575266616,"low":9958728.60944673,"close":9963618.490250848},{"time":1788836640,"open":9963618.490250848,"high":9981072.753429024,"low":9930403.032907203,"close":9957958.546153776},{"time":1788836700,"open":9948746.94333275,"high":9969191.272801984,"low":9946525.8670136,"close":9951442.05554917},{"time":1788836760,"open":9951442.05554917,"high":9973353.195125727,"low":9950456.316402234,"close":9955032.614715101},{"time":1788836820,"open":9955032.614715101,"high":9971083.055676412,"low":9950433.615007741,"close":9954395.836236086},{"time":1788836880,"open":9954395.836236086,"high":9972092.006542774,"low":9949070.75976209,"close":9953917.75623846},{"time":1788836940,"open":9953917.75623846,"high":9974866.62142527,"low":9953512.176338725,"close":9958567.098776594},{"time":1788837000,"open":9958567.43534813,"high":9972344.58129653,"low":9947461.824866042,"close":9956087.338899262},{"time":1788837060,"open":9956087.338899262,"high":9971209.511533512,"low":9948360.930236168,"close":9952758.776873242},{"time":1788837120,"open":9952758.776873242,"high":9967173.707931666,"low":9949322.925535267,"close":9952369.662408737},{"time":1788837180,"open":9952369.662408737,"high":9965912.51930609,"low":9944904.90036986,"close":9949832.989206333},{"time":1788837240,"open":9949832.989206333,"high":9967047.589069108,"low":9942134.068959469,"close":9949593.55782535},{"time":1788837300,"open":9960203.704421647,"high":9975277.534734482,"low":9951597.455574695,"close":9960338.621429088},{"time":1788837360,"open":9960338.621429088,"high":9978686.375304509,"low":9954169.236404749,"close":9961532.8171361},{"time":1788837420,"open":9961532.8171361,"high":9977802.601823391,"low":9960995.755279614,"close":9963573.221905092},{"time":1788837480,"open":9963573.221905092,"high":9979317.642076736,"low":9952666.821486847,"close":9960303.725224176},{"time":1788837540,"open":9960303.725224176,"high":9972752.467645574,"low":9951889.100823464,"close":9956655.494746199},{"time":1788837600,"open":9956655.565978995,"high":9970353.725241905,"low":9948338.113249702,"close":9952078.933328714},{"time":1788837660,"open":9952078.933328714,"high":9965556.097738655,"low":9939414.077980155,"close":9947430.609575532},{"time":1788837720,"open":9947430.609575532,"high":9963031.030631682,"low":9910888.39487267,"close":9941330.759998184},{"time":1788837780,"open":9941330.759998184,"high":9972763.954681305,"low":9941220.763495194,"close":9950463.215343175},{"time":1788837840,"open":9950463.215343175,"high":9965303.591027958,"low":9939414.077980155,"close":9944796.107720282},{"time":1788837900,"open":9951902.532199068,"high":9974572.510657365,"low":9948108.585566388,"close":9953737.754589865},{"time":1788837960,"open":9953737.754589865,"high":9974446.167082978,"low":9945976.381727943,"close":9953113.95097944},{"time":1788838020,"open":9953113.95097944,"high":9969771.454830682,"low":9945693.828933995,"close":9949898.144176655},{"time":1788838080,"open":9949898.144176655,"high":9964212.337557679,"low":9938147.658161765,"close":9945293.458129106},{"time":1788838140,"open":9945293.458129106,"high":9966360.178322248,"low":9935718.071226316,"close":9946434.840892915},{"time":1788838200,"open":9946434.808742091,"high":9976214.944877302,"low":9945604.667810267,"close":9955226.35033063},{"time":1788838260,"open":9955226.35033063,"high":9998230.59556758,"low":9953011.947516244,"close":9962474.196856},{"time":1788838320,"open":9962474.196856,"high":9984427.277185874,"low":9958721.413624307,"close":9966761.014189623},{"time":1788838380,"open":9966761.014189623,"high":9989228.332997037,"low":9960461.164637985,"close":9971445.491665889},{"time":1788838440,"open":9971445.491665889,"high":9990744.455884773,"low":9964591.569332879,"close":9969484.360285161},{"time":1788838500,"open":9962688.652145034,"high":9984818.057943376,"low":9958621.640496982,"close":9964681.336428551},{"time":1788838560,"open":9964681.336428551,"high":9981535.364197481,"low":9961157.181128396,"close":9964808.687244516},{"time":1788838620,"open":9964808.687244516,"high":9982797.938715132,"low":9961904.89897187,"close":9965941.048390798},{"time":1788838680,"open":9965941.048390798,"high":9979388.987517474,"low":9959441.572713098,"close":9960993.989307657},{"time":1788838740,"open":9960993.989307657,"high":9981030.33439042,"low":9957861.605888326,"close":9961642.106440784},{"time":1788838800,"open":9961642.00302946,"high":9979388.88392192,"low":9957758.638942325,"close":9961180.811598904},{"time":1788838860,"open":9961180.811598904,"high":9981030.230777828,"low":9957451.460357621,"close":9962520.440119237},{"time":1788838920,"open":9962520.440119237,"high":9978252.566867828,"low":9957975.128493086,"close":9961002.786070934},{"time":1788838980,"open":9961002.786070934,"high":9985196.726642825,"low":9959436.228718827,"close":9964134.677592905},{"time":1788839040,"open":9964134.677592905,"high":9981535.260579646,"low":9961285.070646781,"close":9965097.747992432},{"time":1788839100,"open":9971689.161106862,"high":9987253.159541426,"low":9968992.675781857,"close":9970361.204417557},{"time":1788839160,"open":9970361.204417557,"high":9983462.930638375,"low":9964697.95490547,"close":9968536.135812243},{"time":1788839220,"open":9968536.135812243,"high":9980809.770406239,"low":9959589.95675114,"close":9963224.825624304},{"time":1788839280,"open":9963224.825624304,"high":9980936.111369673,"low":9960253.132104442,"close":9961827.9787372},{"time":1788839340,"open":9961827.9787372,"high":9981441.475223413,"low":9958614.387802675,"close":9961770.708608713},{"time":1788839400,"open":9961770.275891308,"high":9985231.270389967,"low":9961770.275891308,"close":9972114.611791298},{"time":1788839460,"open":9972114.611791298,"high":9984725.906558178,"low":9966632.856621545,"close":9973044.053283922},{"time":1788839520,"open":9973044.053283922,"high":9981693.723567449,"low":9964447.891538054,"close":9967739.503546102},{"time":1788839580,"open":9967739.503546102,"high":9980935.677819766,"low":9963874.582790256,"close":9966051.13697621},{"time":1788839640,"open":9966051.13697621,"high":9978282.517702878,"low":9962253.32136514,"close":9964815.535077196},{"time":1788839700,"open":9964254.240083879,"high":9982268.482437922,"low":9962930.735136097,"close":9964592.631697034},{"time":1788839760,"open":9964592.631697034,"high":9978099.46566996,"low":9961409.20407516,"close":9964505.290462548},{"time":1788839820,"open":9964505.290462548,"high":9981131.477864841,"low":9962315.280075291,"close":9963896.016739082},{"time":1788839880,"open":9963896.016739082,"high":9980373.474816121,"low":9962673.49440868,"close":9964997.948475463},{"time":1788839940,"open":9964997.948475463,"high":9980373.474816121,"low":9963255.943500374,"close":9965243.746241873},{"time":1788840000,"open":9965243.89625264,"high":9981384.295801483,"low":9960240.864456411,"close":9963883.327411914},{"time":1788840060,"open":9963883.327411914,"high":9982900.301921746,"low":9963883.327411914,"close":9966174.615306642},{"time":1788840120,"open":9966174.615306642,"high":9979741.955837866,"low":9961635.665585238,"close":9964429.061055306},{"time":1788840180,"open":9964429.061055306,"high":9977594.28050083,"low":9961873.468651354,"close":9963192.896942345},{"time":1788840240,"open":9963192.896942345,"high":9976962.611284055,"low":9961302.464673461,"close":9962410.630229555},{"time":1788840300,"open":9958517.63606288,"high":9974326.775425578,"low":9956633.712542508,"close":9957906.750235524},{"time":1788840360,"open":9957906.750235524,"high":9976473.611519195,"low":9954874.72959973,"close":9959481.142655319},{"time":1788840420,"open":9959481.142655319,"high":9971422.232475389,"low":9951477.10875453,"close":9955259.491455948},{"time":1788840480,"open":9955259.491455948,"high":9973947.921997292,"low":9953838.818849588,"close":9956342.962592153},{"time":1788840540,"open":9956342.962592153,"high":9973569.068569006,"low":9953903.012467328,"close":9955132.670710923},{"time":1788840600,"open":9955133.40609073,"high":9969781.270747988,"low":9950996.157800142,"close":9953383.917354735},{"time":1788840660,"open":9953383.917354735,"high":9970033.839718835,"low":9951942.248964274,"close":9952574.736905538},{"time":1788840720,"open":9952574.736905538,"high":9969781.270747988,"low":9925178.853341177,"close":9953358.027014177},{"time":1788840780,"open":9953358.027014177,"high":9970791.546631377,"low":9943615.396584926,"close":9947122.637860818},{"time":1788840840,"open":9947122.637860818,"high":9966876.727583243,"low":9946255.402350703,"close":9949550.457676198},{"time":1788840900,"open":9952988.907894395,"high":9966783.977980155,"low":9948698.66781638,"close":9952413.72989513},{"time":1788840960,"open":9952413.72989513,"high":9969815.853049507,"low":9947456.247483373,"close":9950747.500834962},{"time":1788841020,"open":9950747.500834962,"high":9971710.774967851,"low":9950747.500834962,"close":9955120.067173518},{"time":1788841080,"open":9955120.067173518,"high":9973100.384374637,"low":9953194.680352155,"close":9956659.733274365},{"time":1788841140,"open":9956659.733274365,"high":9972216.08747941,"low":9953965.173846211,"close":9956552.428265428},{"time":1788841200,"open":9956552.35393615,"high":9970194.763002055,"low":9952369.050135132,"close":9956357.118862128},{"time":1788841260,"open":9956357.118862128,"high":9972468.669287091,"low":9952538.808892071,"close":9955243.555967355},{"time":1788841320,"open":9955243.555967355,"high":9969942.106748162,"low":9949356.280374177,"close":9954284.319223719},{"time":1788841380,"open":9954284.319223719,"high":9966910.231701445,"low":9950515.953561611,"close":9951542.655168932},{"time":1788841440,"open":9951542.655168932,"high":9966152.262939764,"low":9946667.779843343,"close":9950042.759016462},{"time":1788841500,"open":9949360.069610795,"high":9968373.815798795,"low":9942742.40825713,"close":9947045.53571468},{"time":1788841560,"open":9947045.53571468,"high":9967489.579583287,"low":9947045.53571468,"close":9950635.098216448},{"time":1788841620,"open":9950635.098216448,"high":9970268.60768917,"low":9948983.52026701,"close":9951741.66662638},{"time":1788841680,"open":9951741.66662638,"high":9970647.566067245,"low":9949199.151125193,"close":9952474.664671613},{"time":1788841740,"open":9952474.664671613,"high":9968121.176880078,"low":9946882.131976444,"close":9949405.869248467},{"time":1788841800,"open":9949405.728986127,"high":9968752.633641785,"low":9948759.802333396,"close":9952687.747143866},{"time":1788841860,"open":9952687.747143866,"high":9969889.508759983,"low":9950799.47257241,"close":9953317.273238592},{"time":1788841920,"open":9953317.273238592,"high":9973805.411944885,"low":9953317.273238592,"close":9956503.712477326},{"time":1788841980,"open":9956503.712477326,"high":9973173.814656997,"low":9955832.74640483,"close":9958373.631572144},{"time":1788842040,"open":9958373.631572144,"high":9970394.786590293,"low":9953336.629910313,"close":9958118.81900314},{"time":1788842100,"open":9964365.175377894,"high":9974626.464132512,"low":9954904.6964411,"close":9958327.313733038},{"time":1788842160,"open":9958327.313733038,"high":9971466.496806012,"low":9953030.965132365,"close":9955222.996714192},{"time":1788842220,"open":9955222.996714192,"high":9972856.882429672,"low":9953408.653002357,"close":9955535.346537827},{"time":1788842280,"open":9955535.346537827,"high":9973362.477201913,"low":9955092.184247833,"close":9957148.346449291},{"time":1788842340,"open":9957148.346449291,"high":9974879.261518631,"low":9957148.346449291,"close":9959574.33752726},{"time":1788842400,"open":9959573.780383894,"high":9975763.494321024,"low":9955987.138206951,"close":9958953.806063581},{"time":1788842460,"open":9958953.806063581,"high":9971718.736369371,"low":9953713.187851327,"close":9955752.318837592},{"time":1788842520,"open":9955752.318837592,"high":9971339.540311404,"low":9947251.466606224,"close":9953884.72610619},{"time":1788842580,"open":9953884.72610619,"high":9971592.337683382,"low":9947953.398744773,"close":9953046.685917675},{"time":1788842640,"open":9953046.685917675,"high":9973235.52060124,"low":9951861.763125297,"close":9953637.146392068},{"time":1788842700,"open":9953345.865828188,"high":9973196.456489988,"low":9951201.572922045,"close":9955831.598696468},{"time":1788842760,"open":9955831.598696468,"high":9971553.321657792,"low":9953836.290876636,"close":9956025.783378758},{"time":1788842820,"open":9956025.783378758,"high":9973575.641451264,"low":9954574.9231256,"close":9957348.677972503},{"time":1788842880,"open":9957348.677972503,"high":9971553.321657792,"low":9953833.591073478,"close":9956137.241914678},{"time":1788842940,"open":9956137.241914678,"high":9971426.9266707,"low":9954809.135897262,"close":9956262.994768979},{"time":1788843000,"open":9956262.853176758,"high":9974081.079554008,"low":9954992.674379574,"close":9956327.093416143},{"time":1788843060,"open":9956327.093416143,"high":9976482.584274603,"low":9955882.729571316,"close":9958226.316799132},{"time":1788843120,"open":9958226.316799132,"high":9972564.339730475,"low":9953736.177725863,"close":9955084.899207415},{"time":1788843180,"open":9955084.899207415,"high":9970289.229995176,"low":9948211.616161417,"close":9954189.533578701},{"time":1788843240,"open":9954189.533578701,"high":9966244.590465754,"low":9944129.681969937,"close":9951092.489246944},{"time":1788843300,"open":9948893.138913775,"high":9963157.321926383,"low":9940742.823676165,"close":9946406.037506923},{"time":1788843360,"open":9946406.037506923,"high":9962778.220776431,"low":9939236.452107461,"close":9942203.168767342},{"time":1788843420,"open":9942203.168767342,"high":9961767.284376554,"low":9939283.395571843,"close":9941873.111263677},{"time":1788843480,"open":9941873.111263677,"high":9981603.262608659,"low":9939421.175318247,"close":9942251.073020648},{"time":1788843540,"open":9942251.073020648,"high":9962399.119626477,"low":9937038.801963523,"close":9944081.029441107},{"time":1788843600,"open":9944080.914623538,"high":9959745.296578366,"low":9920547.112272847,"close":9932682.27315504},{"time":1788843660,"open":9932682.27315504,"high":9962525.371645926,"low":9929800.965213954,"close":9935819.202216169},{"time":1788843720,"open":9935819.202216169,"high":9974151.140110262,"low":9935819.202216169,"close":9951003.873337809},{"time":1788843780,"open":9951003.873337809,"high":9972255.634382382,"low":9947616.86173139,"close":9950669.955196189},{"time":1788843840,"open":9950669.955196189,"high":9967453.686538415,"low":9935397.978970328,"close":9942587.420767993},{"time":1788843900,"open":9933811.82972379,"high":9946914.385102581,"low":9922203.8862854,"close":9925439.14335015},{"time":1788843960,"open":9925439.14335015,"high":9954363.460406208,"low":9923071.12250577,"close":9932102.693025438},{"time":1788844020,"open":9932102.693025438,"high":9956257.293110522,"low":9932102.693025438,"close":9937944.835113967},{"time":1788844080,"open":9937944.835113967,"high":9950449.539483964,"low":9917471.353869285,"close":9929752.818749258},{"time":1788844140,"open":9929752.818749258,"high":9945778.085479993,"low":9921168.59678131,"close":9926155.179682422},{"time":1788844200,"open":9926154.548325932,"high":9954110.316244341,"low":9926154.548325932,"close":9934979.443687068},{"time":1788844260,"open":9934979.443687068,"high":9950575.162087813,"low":9927027.103481313,"close":9932247.638766607},{"time":1788844320,"open":9932247.638766607,"high":9953352.7832108,"low":9931650.03349919,"close":9934597.087683484},{"time":1788844380,"open":9934597.087683484,"high":9957014.192872917,"low":9934597.087683484,"close":9939595.827847771},{"time":1788844440,"open":9939595.827847771,"high":9955246.615794653,"low":9931971.793636674,"close":9937622.55074414},{"time":1788844500,"open":9952872.645772992,"high":9969638.611608585,"low":9940545.482116297,"close":9944851.242555747},{"time":1788844560,"open":9944851.242555747,"high":9970903.10415854,"low":9943339.504672717,"close":9949519.743197175},{"time":1788844620,"open":9949519.743197175,"high":9971535.350433517,"low":9949519.743197175,"close":9955195.320848692},{"time":1788844680,"open":9955195.320848692,"high":9977604.9146733,"low":9954100.794271236,"close":9960136.480138652},{"time":1788844740,"open":9960136.480138652,"high":9983800.928168079,"low":9959140.090892976,"close":9964184.118605144},{"time":1788844800,"open":9964184.300122568,"high":10000745.227250358,"low":9964110.886482118,"close":9968078.19160348},{"time":1788844860,"open":9968078.19160348,"high":9983168.863756366,"low":9964499.814640157,"close":9965983.361927591},{"time":1788844920,"open":9965983.361927591,"high":9983042.414499067,"low":9960272.93327653,"close":9964360.179078538},{"time":1788844980,"open":9964360.179078538,"high":9984306.907072058,"low":9958836.453662425,"close":9963105.082247972},{"time":1788845040,"open":9963105.082247972,"high":9981904.371183377,"low":9959376.582668213,"close":9963338.768336812},{"time":1788845100,"open":9953059.365415765,"high":9972869.001675442,"low":9952086.10399559,"close":9954641.48981173},{"time":1788845160,"open":9954641.48981173,"high":9973121.639268897,"low":9952988.186640782,"close":9954967.971694497},{"time":1788845220,"open":9954967.971694497,"high":9977921.753544562,"low":9949583.575579047,"close":9956394.33101327},{"time":1788845280,"open":9956394.33101327,"high":9968826.800180145,"low":9948245.265884833,"close":9951588.404834768},{"time":1788845340,"open":9951588.404834768,"high":9970468.94453761,"low":9948848.946620848,"close":9951888.877315521},{"time":1788845400,"open":9951888.88278772,"high":9969458.399645645,"low":9947697.822312118,"close":9951339.379370382},{"time":1788845460,"open":9951339.379370382,"high":9967437.298896885,"low":9942523.050657226,"close":9946576.685811622},{"time":1788845520,"open":9946576.685811622,"high":9964784.604164138,"low":9943030.30944708,"close":9946876.063745616},{"time":1788845580,"open":9946876.063745616,"high":9960742.40266662,"low":9938702.880157167,"close":9942123.63329437},{"time":1788845640,"open":9942123.63329437,"high":9957837.07034028,"low":9931833.335779386,"close":9936949.375732169},{"time":1788845700,"open":9935647.98316434,"high":9957038.151229367,"low":9928440.749587242,"close":9931647.382287757},{"time":1788845760,"open":9931647.382287757,"high":9955901.43094826,"low":9925550.385800136,"close":9933711.497280404},{"time":1788845820,"open":9933711.497280404,"high":9956532.942215541,"low":9926118.273457846,"close":9932938.089743333},{"time":1788845880,"open":9932938.089743333,"high":9959437.894045036,"low":9932938.089743333,"close":9939127.970732462},{"time":1788845940,"open":9939127.970732462,"high":9961079.823339969,"low":9935846.168598093,"close":9939680.727407746},{"time":1788846000,"open":9939681.290430691,"high":9957670.226538558,"low":9932688.594776379,"close":9938011.996433504},{"time":1788846060,"open":9938011.996433504,"high":9952997.042895965,"low":9928257.251489567,"close":9932107.75829777},{"time":1788846120,"open":9932107.75829777,"high":9955017.879065735,"low":9930558.567956764,"close":9934715.414352817},{"time":1788846180,"open":9934715.414352817,"high":9950344.695423143,"low":9927581.033749592,"close":9929958.910239391},{"time":1788846240,"open":9929958.910239391,"high":9945671.51178055,"low":9924121.817608885,"close":9927802.288676258},{"time":1788846300,"open":9928352.631280765,"high":9947359.628315236,"low":9925028.768725373,"close":9928646.6979567},{"time":1788846360,"open":9928646.6979567,"high":9954789.765791923,"low":9926588.982948903,"close":9929924.239680428},{"time":1788846420,"open":9929924.239680428,"high":9945843.9171699,"low":9925025.195764733,"close":9928747.364714189},{"time":1788846480,"open":9928747.364714189,"high":9952664.617323913,"low":9925200.99671053,"close":9929640.301418398},{"time":1788846540,"open":9929640.301418398,"high":9950643.669130132,"low":9929640.301418398,"close":9935484.316462308},{"time":1788846600,"open":9935484.444428794,"high":9955696.167841392,"low":9930208.257098472,"close":9934567.808816586},{"time":1788846660,"open":9934567.808816586,"high":9951780.580665508,"low":9931772.629443068,"close":9933929.739490904},{"time":1788846720,"open":9933929.739490904,"high":9950770.106555603,"low":9927548.607978676,"close":9930882.838061636},{"time":1788846780,"open":9930882.838061636,"high":9945970.354533553,"low":9924493.554936,"close":9926817.848179365},{"time":1788846840,"open":9926817.848179365,"high":9945591.42674234,"low":9924679.63562032,"close":9926672.7293886},{"time":1788846900,"open":9919228.015141658,"high":9936491.735064356,"low":9915338.936799351,"close":9918814.94036718},{"time":1788846960,"open":9918814.94036718,"high":9938132.524025649,"low":9914533.686727995,"close":9917740.858142152},{"time":1788847020,"open":9917740.858142152,"high":9933083.942606281,"low":9912974.245696604,"close":9916002.52222873},{"time":1788847080,"open":9916002.52222873,"high":9929171.292006271,"low":9909401.538103186,"close":9911794.360050607},{"time":1788847140,"open":9911794.360050607,"high":9929802.364683693,"low":9910784.704714838,"close":9912612.180181589},{"time":1788847200,"open":9912611.728869474,"high":9933083.490362104,"low":9902832.362446295,"close":9909648.199942576},{"time":1788847260,"open":9909648.199942576,"high":9929549.483529447,"low":9905383.82592065,"close":9911281.90047783},{"time":1788847320,"open":9911281.90047783,"high":9930937.843356563,"low":9897579.587819725,"close":9905354.065875085},{"time":1788847380,"open":9905354.065875085,"high":9931190.272416038,"low":9903110.528813617,"close":9909123.99942697},{"time":1788847440,"open":9909123.99942697,"high":9928665.981821284,"low":9903697.708478948,"close":9910536.034773132},{"time":1788847500,"open":9910233.114888072,"high":9925333.451659985,"low":9896617.08297196,"close":9903154.249912545},{"time":1788847560,"open":9903154.249912545,"high":9922430.606205475,"low":9898192.68937305,"close":9903998.484515123},{"time":1788847620,"open":9903998.484515123,"high":9928110.086442562,"low":9903183.159086835,"close":9907585.568180667},{"time":1788847680,"open":9907585.568180667,"high":9933410.934663842,"low":9907585.568180667,"close":9914472.195156481},{"time":1788847740,"open":9914472.195156481,"high":9934041.988023518,"low":9913175.001627274,"close":9917018.533376113},{"time":1788847800,"open":9917018.590920964,"high":9930634.357505124,"low":9901107.370634539,"close":9909609.16033065},{"time":1788847860,"open":9909609.16033065,"high":9926848.037325097,"low":9900709.57879302,"close":9904444.610408861},{"time":1788847920,"open":9904444.610408861,"high":9923692.770508407,"low":9901785.869469743,"close":9904232.785011541},{"time":1788847980,"open":9904232.785011541,"high":9929750.882796451,"low":9904232.785011541,"close":9910087.600057505},{"time":1788848040,"open":9910087.600057505,"high":9931139.200195795,"low":9908365.071158102,"close":9911723.923886638},{"time":1788848100,"open":9909860.75324228,"high":9932931.801429763,"low":9909638.895342246,"close":9914131.621583823},{"time":1788848160,"open":9914131.621583823,"high":9932553.240585662,"low":9898986.250539187,"close":9913152.138561828},{"time":1788848220,"open":9913152.138561828,"high":9931197.719580822,"low":9903293.031953184,"close":9909768.796472406},{"time":1788848280,"open":9909768.796472406,"high":9921448.789158687,"low":9900923.105591979,"close":9903091.776432958},{"time":1788848340,"open":9903091.776432958,"high":9917536.993769638,"low":9895589.478756076,"close":9899738.771474151},{"time":1788848400,"open":9899739.056888696,"high":9914634.979808863,"low":9889302.877844911,"close":9894692.198741142},{"time":1788848460,"open":9894692.198741142,"high":9921166.045795824,"low":9893234.521133754,"close":9897180.948359072},{"time":1788848520,"open":9897180.948359072,"high":9916275.410180598,"low":9879919.53751545,"close":9889717.050822433},{"time":1788848580,"open":9889717.050822433,"high":9918294.401407348,"low":9884756.577499727,"close":9893983.378105277},{"time":1788848640,"open":9893983.378105277,"high":9911606.49296874,"low":9891067.56791886,"close":9894206.437288638},{"time":1788848700,"open":9896709.247370904,"high":9917016.738565093,"low":9890564.129170783,"close":9895359.46282807},{"time":1788848760,"open":9895359.46282807,"high":9911715.545959521,"low":9889208.170319492,"close":9892292.111566395},{"time":1788848820,"open":9892292.111566395,"high":9911841.764831083,"low":9891072.838395225,"close":9895023.957205549},{"time":1788848880,"open":9895023.957205549,"high":9908181.417555807,"low":9883922.55045149,"close":9888533.581272267},{"time":1788848940,"open":9888533.581272267,"high":9908181.417555807,"low":9885815.272054227,"close":9889120.00694447},{"time":1788849000,"open":9889120.109885404,"high":9907045.550839284,"low":9887105.165662795,"close":9889513.60795804},{"time":1788849060,"open":9889513.60795804,"high":9913230.275610164,"low":9888458.4458504,"close":9892303.788760304},{"time":1788849120,"open":9892303.788760304,"high":9911968.086881412,"low":9889027.938363045,"close":9893382.929107435},{"time":1788849180,"open":9893382.929107435,"high":9913104.056737289,"low":9890107.80582722,"close":9894809.025760127},{"time":1788849240,"open":9894809.025760127,"high":9907550.426330784,"low":9887186.768474342,"close":9889615.225769546},{"time":1788849300,"open":9889476.752042077,"high":9908421.43832038,"low":9885443.998943727,"close":9888980.599286938},{"time":1788849360,"open":9888980.599286938,"high":9907411.701475844,"low":9885452.447312145,"close":9889237.284652285},{"time":1788849420,"open":9889237.284652285,"high":9906528.181736875,"low":9883526.255335735,"close":9888789.514828395},{"time":1788849480,"open":9888789.514828395,"high":9910819.56332615,"low":9885444.916737443,"close":9892995.8035935},{"time":1788849540,"open":9892995.8035935,"high":9909052.523848213,"low":9890686.706241207,"close":9892391.280347373},{"time":1788849600,"open":9892391.4158715,"high":9909305.093815187,"low":9890238.376413852,"close":9892303.181971416},{"time":1788849660,"open":9892303.181971416,"high":9909052.659600595,"low":9890246.309115186,"close":9892381.492443632},{"time":1788849720,"open":9892381.492443632,"high":9908674.008278707,"low":9888952.891118612,"close":9891495.179185253},{"time":1788849780,"open":9891495.179185253,"high":9905392.36348901,"low":9884871.352729827,"close":9887626.706468932},{"time":1788849840,"open":9887626.706468932,"high":9912965.389926774,"low":9884739.572862124,"close":9892260.51065299},{"time":1788849900,"open":9886361.928972034,"high":9907685.17152018,"low":9884005.757938454,"close":9886664.00341763},{"time":1788849960,"open":9886664.00341763,"high":9910838.717676321,"low":9886664.00341763,"close":9893976.948873812},{"time":1788850020,"open":9893976.948873812,"high":9911091.001368811,"low":9890883.078980498,"close":9894799.935584854},{"time":1788850080,"open":9894799.935584854,"high":9907432.887827687,"low":9884399.206815394,"close":9890574.402682006},{"time":1788850140,"open":9890574.402682006,"high":9900999.653669158,"low":9871626.792005807,"close":9879956.758968854},{"time":1788850200,"open":9879956.452326225,"high":9899611.786107786,"low":9878431.559692191,"close":9881672.563701248},{"time":1788850260,"open":9881672.563701248,"high":9904026.750589358,"low":9872521.23528893,"close":9880759.81582923},{"time":1788850320,"open":9880759.81582923,"high":9895575.247153206,"low":9873697.206019381,"close":9877453.437400002},{"time":1788850380,"open":9877453.437400002,"high":9894944.537941553,"low":9870991.487893673,"close":9874339.615740273},{"time":1788850440,"open":9874339.615740273,"high":9888259.02029803,"low":9868175.885899514,"close":9870668.746349962},{"time":1788850500,"open":9873749.033403289,"high":9897275.313371476,"low":9871703.430012757,"close":9875057.9060519},{"time":1788850560,"open":9875057.9060519,"high":9901817.836814256,"low":9872400.316507475,"close":9877934.06455199},{"time":1788850620,"open":9877934.06455199,"high":9897149.132164733,"low":9869784.837248405,"close":9873610.074701061},{"time":1788850680,"open":9873610.074701061,"high":9897022.95095799,"low":9871799.137245283,"close":9879684.671877414},{"time":1788850740,"open":9879684.671877414,"high":9898789.487852404,"low":9873407.0216402,"close":9879035.436793135},{"time":1788850800,"open":9879035.01274895,"high":9897022.52614171,"low":9870943.955800878,"close":9876265.90102056},{"time":1788850860,"open":9876265.90102056,"high":9901060.3245842,"low":9871539.001860142,"close":9876213.131468417},{"time":1788850920,"open":9876213.131468417,"high":9901565.04938951,"low":9872201.105507154,"close":9879886.520941159},{"time":1788850980,"open":9879886.520941159,"high":9894877.44571914,"low":9875753.032137,"close":9878349.52141505},{"time":1788851040,"open":9878349.52141505,"high":9896013.07653109,"low":9872577.954424012,"close":9877154.673811229},{"time":1788851100,"open":9874971.292614806,"high":9894456.293158269,"low":9873416.133031191,"close":9877977.936881673},{"time":1788851160,"open":9877977.936881673,"high":9910351.610030692,"low":9876512.0905241,"close":9882794.989956373},{"time":1788851220,"open":9882794.989956373,"high":9905810.090924285,"low":9882794.989956373,"close":9889335.339749478},{"time":1788851280,"open":9889335.339749478,"high":9905431.630998753,"low":9884611.590365482,"close":9889036.978732029},{"time":1788851340,"open":9889036.978732029,"high":9903917.791296616,"low":9884518.303348897,"close":9885896.980035866},{"time":1788851400,"open":9885896.915743986,"high":9906566.946349049,"low":9884726.197660204,"close":9889322.379831852},{"time":1788851460,"open":9889322.379831852,"high":9906819.252964431,"low":9888609.987565732,"close":9892557.071814526},{"time":1788851520,"open":9892557.071814526,"high":9907197.712887503,"low":9886853.83123968,"close":9890348.446521586},{"time":1788851580,"open":9890348.446521586,"high":9905431.566579832,"low":9887862.24889528,"close":9889743.186467474},{"time":1788851640,"open":9889743.186467474,"high":9905810.026502904,"low":9885738.147784393,"close":9890397.997788569},{"time":1788851700,"open":9888356.56728452,"high":9901242.869494934,"low":9879247.346827628,"close":9883383.45074152},{"time":1788851760,"open":9883383.45074152,"high":9900990.614956973,"low":9880604.938989053,"close":9883145.395031579},{"time":1788851820,"open":9883145.395031579,"high":9903639.287605561,"low":9883145.395031579,"close":9887893.521587659},{"time":1788851880,"open":9887893.521587659,"high":9905783.451178227,"low":9886536.063056294,"close":9889527.280672936},{"time":1788851940,"open":9889527.280672936,"high":9904648.305757403,"low":9886768.258972984,"close":9889503.38845659},{"time":1788852000,"open":9889502.950288568,"high":9908431.684820127,"low":9889034.966222793,"close":9892875.00844043},{"time":1788852060,"open":9892875.00844043,"high":9909188.44840048,"low":9889609.40503034,"close":9892433.291449552},{"time":1788852120,"open":9892433.291449552,"high":9905909.139552286,"low":9887777.359709527,"close":9892367.538090004},{"time":1788852180,"open":9892367.538090004,"high":9905026.24870854,"low":9885332.432605851,"close":9889726.948304735},{"time":1788852240,"open":9889726.948304735,"high":9910954.23008797,"low":9885627.779889442,"close":9892665.186604986},{"time":1788852300,"open":9911604.261376048,"high":9937004.967229936,"low":9908605.980745599,"close":9912587.303265411},{"time":1788852360,"open":9912587.303265411,"high":9933087.536645792,"low":9910793.929877073,"close":9914779.754904049},{"time":1788852420,"open":9914779.754904049,"high":9932582.06173171,"low":9911180.368851172,"close":9914924.529529763},{"time":1788852480,"open":9914924.529529763,"high":9931192.005717982,"low":9911717.84994632,"close":9914386.94034221},{"time":1788852540,"open":9914386.94034221,"high":9931192.005717982,"low":9909918.931804698,"close":9914172.809710365},{"time":1788852600,"open":9914172.917548323,"high":9928159.264223574,"low":9909217.939799,"close":9912664.286686333},{"time":1788852660,"open":9912664.286686333,"high":9926263.733275145,"low":9907271.94660309,"close":9911629.009758262},{"time":1788852720,"open":9911629.009758262,"high":9930307.532631794,"low":9908577.165839,"close":9914129.813958202},{"time":1788852780,"open":9914129.813958202,"high":9930181.163901899,"low":9908077.4290976,"close":9912047.371318886},{"time":1788852840,"open":9912047.371318886,"high":9930560.270091584,"low":9912047.371318886,"close":9915892.276802434},{"time":1788852900,"open":9906889.047949327,"high":9923058.77120068,"low":9905002.084861634,"close":9908379.244851789},{"time":1788852960,"open":9908379.244851789,"high":9924447.565114914,"low":9906204.395889543,"close":9908759.360235488},{"time":1788853020,"open":9908759.360235488,"high":9928613.946857618,"low":9908567.960681243,"close":9911145.08714054},{"time":1788853080,"open":9911145.08714054,"high":9926846.390966775,"low":9907622.490926433,"close":9912223.38061133},{"time":1788853140,"open":9912223.38061133,"high":9931201.56719084,"low":9908599.33732745,"close":9911714.024375435},{"time":1788853200,"open":9911714.308373537,"high":9931265.565252185,"low":9908956.364627894,"close":9913767.916462025},{"time":1788853260,"open":9913767.916462025,"high":9947801.086823104,"low":9908259.298550213,"close":9916870.09984329},{"time":1788853320,"open":9916870.09984329,"high":9924447.849477867,"low":9904860.264148906,"close":9909063.94656685},{"time":1788853380,"open":9909063.94656685,"high":9920660.229603246,"low":9901275.581321634,"close":9904138.809406165},{"time":1788853440,"open":9904138.809406165,"high":9915988.83175788,"low":9896955.658248847,"close":9900253.943538208},{"time":1788853500,"open":9910859.06047307,"high":9925346.9114627,"low":9900581.118002271,"close":9905065.056127915},{"time":1788853560,"open":9905065.056127915,"high":9915741.32932503,"low":9896758.884115689,"close":9899439.451764278},{"time":1788853620,"open":9899439.451764278,"high":9914224.658461187,"low":9890805.819388907,"close":9897024.031139204},{"time":1788853680,"open":9897024.031139204,"high":9912581.598358693,"low":9890573.387237262,"close":9894391.82644258},{"time":1788853740,"open":9894391.82644258,"high":9907652.418051204,"low":9887944.486922638,"close":9891734.609750219},{"time":1788853800,"open":9891734.550926784,"high":9902849.568092836,"low":9874159.194188414,"close":9886707.057191093},{"time":1788853860,"open":9886707.057191093,"high":9928156.377848197,"low":9868562.169058988,"close":9883316.705960602},{"time":1788853920,"open":9883316.705960602,"high":9904366.23894766,"low":9875334.293591289,"close":9882007.88194644},{"time":1788853980,"open":9882007.88194644,"high":9911570.42550807,"low":9882007.88194644,"close":9894874.595768202},{"time":1788854040,"open":9894874.595768202,"high":9914350.988741914,"low":9892387.168785738,"close":9896581.594283938},{"time":1788854100,"open":9902413.727323612,"high":9929172.51754985,"low":9898552.554679642,"close":9911014.275401123},{"time":1788854160,"open":9911014.275401123,"high":9929931.299870268,"low":9907950.91290778,"close":9912990.311256832},{"time":1788854220,"open":9912990.311256832,"high":9932839.96543187,"low":9907145.217919879,"close":9912449.341330593},{"time":1788854280,"open":9912449.341330593,"high":9935242.776113193,"low":9912449.341330593,"close":9916873.142472016},{"time":1788854340,"open":9916873.142472016,"high":9947990.905224511,"low":9915161.29638411,"close":9920130.142415453},{"time":1788854400,"open":9920129.728117855,"high":9935748.216043595,"low":9906812.415141715,"close":9913320.896230632},{"time":1788854460,"open":9913320.896230632,"high":9923228.308279572,"low":9898262.953282032,"close":9906599.053416653},{"time":1788854520,"open":9906599.053416653,"high":9918422.687117623,"low":9894622.243692454,"close":9898221.211201983},{"time":1788854580,"open":9898221.211201983,"high":9922595.989705632,"low":9898221.211201983,"close":9903665.222703362},{"time":1788854640,"open":9903665.222703362,"high":9923228.308279572,"low":9902793.48902999,"close":9905711.92634242},{"time":1788854700,"open":9907624.302756194,"high":9926155.971406998,"low":9905056.028694678,"close":9908066.822011111},{"time":1788854760,"open":9908066.822011111,"high":9927926.805221584,"low":9907607.50059971,"close":9911086.947864203},{"time":1788854820,"open":9911086.947864203,"high":9931594.96098037,"low":9910214.71822667,"close":9914820.867230074},{"time":1788854880,"open":9914820.867230074,"high":9931974.42536921,"low":9904086.483073726,"close":9910730.27024002},{"time":1788854940,"open":9910730.27024002,"high":9924764.60198125,"low":9902361.891566148,"close":9906888.570457688},{"time":1788855000,"open":9906888.750949405,"high":9923373.413347552,"low":9900050.094153516,"close":9905002.837688157},{"time":1788855060,"open":9905002.837688157,"high":9923246.925215634,"low":9900792.544794105,"close":9907355.389983594},{"time":1788855120,"open":9907355.389983594,"high":9924638.29466673,"low":9903777.187576808,"close":9907712.08612719},{"time":1788855180,"open":9907712.08612719,"high":9926788.592909332,"low":9903993.694595713,"close":9910428.510938883},{"time":1788855240,"open":9910428.510938883,"high":9926282.64038166,"low":9904394.464333385,"close":9907690.71167302},{"time":1788855300,"open":9908770.309931837,"high":9931032.820051352,"low":9905299.793121416,"close":9911563.017226443},{"time":1788855360,"open":9911563.017226443,"high":9925719.739630459,"low":9904145.66353893,"close":9906946.02113174},{"time":1788855420,"open":9906946.02113174,"high":9922936.69750523,"low":9902009.485742653,"close":9905298.117712907},{"time":1788855480,"open":9905298.117712907,"high":9923948.712823495,"low":9901202.734901492,"close":9906158.876081042},{"time":1788855540,"open":9906158.876081042,"high":9924960.72814176,"low":9902214.455708789,"close":9905657.186548779},{"time":1788855600,"open":9905656.44001538,"high":9923947.964911565,"low":9902143.550622901,"close":9905456.76064004},{"time":1788855660,"open":9905456.76064004,"high":9924327.470627313,"low":9902132.088855136,"close":9905398.081319017},{"time":1788855720,"open":9905398.081319017,"high":9922935.949669572,"low":9899455.57839467,"close":9904447.806036357},{"time":1788855780,"open":9904447.806036357,"high":9923947.964911565,"low":9902967.17831596,"close":9907090.39631439},{"time":1788855840,"open":9907090.39631439,"high":9929767.052553039,"low":9904297.144150302,"close":9911575.329996085},{"time":1788855900,"open":9910234.176117653,"high":9930194.224150999,"low":9904887.05224629,"close":9911394.620433945},{"time":1788855960,"open":9911394.620433945,"high":9932723.919911778,"low":9911394.620433945,"close":9915522.648413755},{"time":1788856020,"open":9915522.648413755,"high":9938921.674525687,"low":9914466.510008914,"close":9918976.129616518},{"time":1788856080,"open":9918976.129616518,"high":9940818.946346272,"low":9918546.381256688,"close":9923147.415833306},{"time":1788856140,"open":9923147.415833306,"high":9941704.339862544,"low":9921366.832168158,"close":9924377.219229417},{"time":1788856200,"open":9924377.412959825,"high":9936265.687939344,"low":9916950.061632633,"close":9918791.495486839},{"time":1788856260,"open":9918791.495486839,"high":9941704.53393119,"low":9917566.403443076,"close":9924006.559929883},{"time":1788856320,"open":9924006.559929883,"high":9941704.53393119,"low":9921918.77319726,"close":9924836.986738753},{"time":1788856380,"open":9924836.986738753,"high":9944234.22974135,"low":9921523.378740229,"close":9926325.921680557},{"time":1788856440,"open":9926325.921680557,"high":9942969.381836269,"low":9924437.191246668,"close":9927107.663965292},{"time":1788856500,"open":9923810.235856853,"high":9942827.754455918,"low":9918480.298810324,"close":9924735.823669478},{"time":1788856560,"open":9924735.823669478,"high":9943333.525563158,"low":9919039.74818455,"close":9925571.125965774},{"time":1788856620,"open":9925571.125965774,"high":9943459.968339968,"low":9922895.559745548,"close":9926056.653691111},{"time":1788856680,"open":9926056.653691111,"high":9942827.754455918,"low":9923254.668917857,"close":9925909.521910075},{"time":1788856740,"open":9925909.521910075,"high":9943839.296670398,"low":9924272.543116344,"close":9926933.210066888},{"time":1788856800,"open":9926932.808628688,"high":9942195.138516469,"low":9924908.68190961,"close":9928000.138155973},{"time":1788856860,"open":9928000.138155973,"high":9930232.38788624,"low":9924030.404385148,"close":9927271.088520769},{"time":1788856920,"open":9927271.088520769,"high":9945988.421667373,"low":9923617.782790875,"close":9926738.575029826},{"time":1788856980,"open":9926738.575029826,"high":9940677.825256107,"low":9922149.15243867,"close":9924242.805248693},{"time":1788857040,"open":9924242.805248693,"high":9942321.581288166,"low":9921075.629219726,"close":9925037.480938084},{"time":1788857100,"open":9928657.035311814,"high":9950374.54992784,"low":9925847.357129592,"close":9930952.383170363},{"time":1788857160,"open":9930952.383170363,"high":9948097.75001557,"low":9927129.372094678,"close":9930562.312803036},{"time":1788857220,"open":9930562.312803036,"high":9944682.550147165,"low":9927126.706379138,"close":9931070.2368158},{"time":1788857280,"open":9931070.2368158,"high":9941520.328046788,"low":9924722.997650508,"close":9928507.705244876},{"time":1788857340,"open":9928507.705244876,"high":9941393.839162773,"low":9924039.971805291,"close":9925956.307217287},{"time":1788857400,"open":9925956.37221582,"high":9941393.904262394,"low":9917992.195677528,"close":9922949.95305717},{"time":1788857460,"open":9922949.95305717,"high":9931780.749014301,"low":9909048.236415876,"close":9915130.785766153},{"time":1788857520,"open":9915130.785766153,"high":9928365.549123531,"low":9908253.06424963,"close":9912326.854494382},{"time":1788857580,"open":9912326.854494382,"high":9929377.460202277,"low":9911165.769314535,"close":9912374.013700629},{"time":1788857640,"open":9912374.013700629,"high":9925709.28254182,"low":9912374.013700629,"close":9913797.983374814},{"time":1788857700,"open":9910700.426972665,"high":9927160.181552572,"low":9902700.453997312,"close":9907634.203389116},{"time":1788857760,"open":9907634.203389116,"high":9932976.852274308,"low":9902839.260417996,"close":9907757.893113932},{"time":1788857820,"open":9907757.893113932,"high":9930068.51691344,"low":9907757.893113932,"close":9914656.969339779},{"time":1788857880,"open":9914656.969339779,"high":9928930.472641796,"low":9906519.569066545,"close":9911634.846371809},{"time":1788857940,"open":9911634.846371809,"high":9927792.428370152,"low":9908428.321197407,"close":9910392.059871333},{"time":1788858000,"open":9910391.553459527,"high":9927412.57299804,"low":9903432.072738612,"close":9907604.883679166},{"time":1788858060,"open":9907604.883679166,"high":9927159.674283931,"low":9902843.840331841,"close":9906255.222064558},{"time":1788858120,"open":9906255.222064558,"high":9926780.326212768,"low":9906255.222064558,"close":9910318.980975874},{"time":1788858180,"open":9910318.980975874,"high":9929941.56013913,"low":9909477.983741447,"close":9913003.259552393},{"time":1788858240,"open":9913003.259552393,"high":9929309.313353859,"low":9911342.904074514,"close":9913603.150900641},{"time":1788858300,"open":9911655.77084127,"high":9926600.300944468,"low":9906213.980873698,"close":9911695.383292858},{"time":1788858360,"open":9911695.383292858,"high":9926853.149980381,"low":9907492.81457562,"close":9911835.340975797},{"time":1788858420,"open":9911835.340975797,"high":9927611.697088122,"low":9907043.692261705,"close":9911739.83189972},{"time":1788858480,"open":9911739.83189972,"high":9926600.300944468,"low":9897758.086648779,"close":9906576.728441436},{"time":1788858540,"open":9906576.728441436,"high":9922175.442815974,"low":9898091.886601334,"close":9902218.043228354},{"time":1788858600,"open":9902217.683145387,"high":9923060.053600797,"low":9900344.418311417,"close":9903653.667712737},{"time":1788858660,"open":9903653.667712737,"high":9921795.8084672,"low":9899353.67613468,"close":9902471.192871364},{"time":1788858720,"open":9902471.192871364,"high":9926726.364488227,"low":9902471.192871364,"close":9910182.946880264},{"time":1788858780,"open":9910182.946880264,"high":9934311.835289808,"low":9910182.946880264,"close":9916579.404287163},{"time":1788858840,"open":9916579.404287163,"high":9933174.014669571,"low":9916459.429758288,"close":9919728.6767161},{"time":1788858900,"open":9919491.520591024,"high":9935844.231389636,"low":9915774.594051799,"close":9919988.823263537},{"time":1788858960,"open":9919988.823263537,"high":9932051.58666375,"low":9913793.01073662,"close":9918078.050722795},{"time":1788859020,"open":9918078.050722795,"high":9931925.165172886,"low":9910840.959003193,"close":9915078.124447793},{"time":1788859080,"open":9915078.124447793,"high":9932430.851136338,"low":9912735.482025512,"close":9919678.60122714},{"time":1788859140,"open":9919678.60122714,"high":9930913.793245982,"low":9908934.127633896,"close":9916086.876305815},{"time":1788859200,"open":9916086.74141823,"high":9927879.54241727,"low":9907578.786299435,"close":9912450.12098193},{"time":1788859260,"open":9912450.12098193,"high":9925856.798590979,"low":9903918.585780548,"close":9909176.558682486},{"time":1788859320,"open":9909176.558682486,"high":9921558.467960108,"low":9900233.317091977,"close":9902624.970315658},{"time":1788859380,"open":9902624.970315658,"high":9923960.47625383,"low":9901248.796442918,"close":9904801.34273246},{"time":1788859440,"open":9904801.34273246,"high":9928132.385395557,"low":9904801.34273246,"close":9912613.502088869},{"time":1788859500,"open":9915375.337942809,"high":9930392.718244947,"low":9911747.62708316,"close":9914958.762937754},{"time":1788859560,"open":9914958.762937754,"high":9931783.742082315,"low":9911952.006896984,"close":9915217.02824804},{"time":1788859620,"open":9915217.02824804,"high":9935577.44345695,"low":9914296.266842833,"close":9918853.34876564},{"time":1788859680,"open":9918853.34876564,"high":9934818.703182023,"low":9917755.579701964,"close":9921893.42012706},{"time":1788859740,"open":9921893.42012706,"high":9932289.568932265,"low":9917576.445829468,"close":9920685.971052395},{"time":1788859800,"open":9920685.383743536,"high":9934312.288216494,"low":9912724.840932662,"close":9917955.404577455},{"time":1788859860,"open":9917955.404577455,"high":9935323.941856507,"low":9915240.790747233,"close":9917805.114676118},{"time":1788859920,"open":9917805.114676118,"high":9943796.54109161,"low":9917168.434672462,"close":9923402.690574847},{"time":1788859980,"open":9923402.690574847,"high":9962816.929307826,"low":9923402.690574847,"close":9930419.267840508},{"time":1788860040,"open":9930419.267840508,"high":9952142.683621712,"low":9928613.76108074,"close":9935429.566839838},{"time":1788860100,"open":9928200.259527016,"high":9944648.48597652,"low":9922113.188249886,"close":9926082.18005394},{"time":1788860160,"open":9926082.18005394,"high":9950587.626473622,"low":9926082.18005394,"close":9933410.593108175},{"time":1788860220,"open":9933410.593108175,"high":9948692.156102207,"low":9932056.850194303,"close":9934270.848208452},{"time":1788860280,"open":9934270.848208452,"high":9954631.296599308,"low":9933023.47757613,"close":9937992.79243426},{"time":1788860340,"open":9937992.79243426,"high":9954631.296599308,"low":9934716.747945512,"close":9939551.27261862},{"time":1788860400,"open":9939550.7316301,"high":9971756.81487397,"low":9936224.882838182,"close":9940458.445256269},{"time":1788860460,"open":9940458.445256269,"high":9964108.10613126,"low":9937379.448055258,"close":9945047.502675837},{"time":1788860520,"open":9945047.502675837,"high":9961328.083071161,"low":9941160.612036211,"close":9945591.834186392},{"time":1788860580,"open":9945591.834186392,"high":9965750.847030409,"low":9942736.118569408,"close":9948220.619831204},{"time":1788860640,"open":9948220.619831204,"high":9963981.74144671,"low":9942615.762510074,"close":9947585.501503441},{"time":1788860700,"open":9946662.013959331,"high":9964446.614239834,"low":9942213.418160515,"close":9948201.897842973},{"time":1788860760,"open":9948201.897842973,"high":9961666.84926414,"low":9943232.195876192,"close":9947667.245694723},{"time":1788860820,"open":9947667.245694723,"high":9960403.319729732,"low":9941810.594549647,"close":9945251.10623321},{"time":1788860880,"open":9945251.10623321,"high":9963435.79061231,"low":9942858.148112005,"close":9947553.888780003},{"time":1788860940,"open":9947553.888780003,"high":9964572.967193276,"low":9943025.259053854,"close":9948924.205365896},{"time":1788861000,"open":9948924.795793956,"high":9970259.44179229,"low":9946761.914931098,"close":9951458.694147483},{"time":1788861060,"open":9951458.694147483,"high":9965710.735198477,"low":9945399.200487537,"close":9950558.240953816},{"time":1788861120,"open":9950558.240953816,"high":9963057.323018754,"low":9940836.813532902,"close":9946068.23042641},{"time":1788861180,"open":9946068.23042641,"high":9966342.500003174,"low":9942398.072650056,"close":9948848.905819025},{"time":1788861240,"open":9948848.905819025,"high":9963057.323018754,"low":9941996.615165807,"close":9946193.485215394},{"time":1788861300,"open":9945969.403853483,"high":9964601.763325423,"low":9942669.236093184,"close":9947138.186464377},{"time":1788861360,"open":9947138.186464377,"high":9962201.11115395,"low":9943724.99932489,"close":9947818.43786278},{"time":1788861420,"open":9947818.43786278,"high":9963590.962411119,"low":9942532.936691716,"close":9946820.935373498},{"time":1788861480,"open":9946820.935373498,"high":9960937.610011071,"low":9939842.668806871,"close":9943453.466356909},{"time":1788861540,"open":9943453.466356909,"high":9962074.761039663,"low":9942320.129217753,"close":9946774.96368638},{"time":1788861600,"open":9946774.46418105,"high":9961316.160118353,"low":9941999.043928003,"close":9946530.884116769},{"time":1788861660,"open":9946530.884116769,"high":9956514.856016519,"low":9935814.543193782,"close":9940936.646801334},{"time":1788861720,"open":9940936.646801334,"high":9959799.958823036,"low":9933396.742481595,"close":9940492.339183077},{"time":1788861780,"open":9940492.339183077,"high":9961442.510226296,"low":9940492.339183077,"close":9945573.261578498},{"time":1788861840,"open":9945573.261578498,"high":9957652.006988006,"low":9939794.875275094,"close":9943659.297689525},{"time":1788861900,"open":9935988.537500715,"high":9952495.505284807,"low":9932147.255299434,"close":9936208.4660737},{"time":1788861960,"open":9936208.4660737,"high":9953505.526394058,"low":9934707.827454057,"close":9938168.614591582},{"time":1788862020,"open":9938168.614591582,"high":9954010.536948685,"low":9934877.720041843,"close":9938865.382738123},{"time":1788862080,"open":9938865.382738123,"high":9954136.78958734,"low":9929080.946917342,"close":9935437.807148559},{"time":1788862140,"open":9935437.807148559,"high":9946940.389183925,"low":9928896.53350305,"close":9933441.481641108},{"time":1788862200,"open":9933441.53135659,"high":9950601.765506327,"low":9929215.148666034,"close":9933514.179327339},{"time":1788862260,"open":9933514.179327339,"high":9953000.565652804,"low":9933293.230788909,"close":9937275.12241256},{"time":1788862320,"open":9937275.12241256,"high":9950096.754949175,"low":9932946.761661006,"close":9937106.535656067},{"time":1788862380,"open":9937106.535656067,"high":9948707.975917004,"low":9930591.966013275,"close":9935381.078913547},{"time":1788862440,"open":9935381.078913547,"high":9952621.80773494,"low":9931074.42751235,"close":9935850.682486536},{"time":1788862500,"open":9925376.109625697,"high":9944147.467077466,"low":9923722.016115122,"close":9927392.48896939},{"time":1788862560,"open":9927392.48896939,"high":9940742.239464354,"low":9922761.378491685,"close":9927821.538781848},{"time":1788862620,"open":9927821.538781848,"high":9943390.749830108,"low":9923052.752450386,"close":9928981.407173662},{"time":1788862680,"open":9928981.407173662,"high":9946039.260195863,"low":9923673.056922639,"close":9928632.282996714},{"time":1788862740,"open":9928632.282996714,"high":9950705.683221238,"low":9927223.485840296,"close":9933624.290076023},{"time":1788862800,"open":9933624.305738365,"high":9980278.197430294,"low":9931473.214336168,"close":9946546.859625146},{"time":1788862860,"open":9946546.859625146,"high":9969497.510582875,"low":9942034.980437528,"close":9948884.669234626},{"time":1788862920,"open":9948884.669234626,"high":9962813.174887337,"low":9941364.30076106,"close":9946568.949080266},{"time":1788862980,"open":9946568.949080266,"high":9962434.816263061,"low":9941507.657210553,"close":9946998.552674362},{"time":1788863040,"open":9946998.552674362,"high":9962182.57718021,"low":9940917.27185186,"close":9946230.90464408},{"time":1788863100,"open":9945635.88712854,"high":9962343.277360257,"low":9940365.262434665,"close":9946118.777432196},{"time":1788863160,"open":9946118.777432196,"high":9959821.03742979,"low":9934641.293097835,"close":9942012.922651902},{"time":1788863220,"open":9942012.922651902,"high":9951749.869652294,"low":9933746.997973816,"close":9938527.156017268},{"time":1788863280,"open":9938527.156017268,"high":9956668.237516705,"low":9933830.782395566,"close":9940070.135233},{"time":1788863340,"open":9940070.135233,"high":9954650.445572332,"low":9934237.743154276,"close":9938155.215056082},{"time":1788863400,"open":9938155.170178777,"high":9956920.41654771,"low":9935666.709691806,"close":9940977.805907622},{"time":1788863460,"open":9940977.805907622,"high":9955280.960600311,"low":9933516.21901686,"close":9939452.319268646},{"time":1788863520,"open":9939452.319268646,"high":9954776.512616495,"low":9925700.345791433,"close":9936321.853554208},{"time":1788863580,"open":9936321.853554208,"high":9947462.016851168,"low":9923827.408559963,"close":9930484.020475527},{"time":1788863640,"open":9930484.020475527,"high":9942543.649008967,"low":9921178.512150938,"close":9925784.326912723},{"time":1788863700,"open":9945876.405738303,"high":9959889.572504906,"low":9938060.739451129,"close":9943770.158175927},{"time":1788863760,"open":9943770.158175927,"high":9958499.532471696,"low":9936441.136719726,"close":9941346.951204803},{"time":1788863820,"open":9941346.951204803,"high":9957741.328817217,"low":9935768.028862866,"close":9942246.215254063},{"time":1788863880,"open":9942246.215254063,"high":9959510.470677666,"low":9939373.679145092,"close":9943735.390566617},{"time":1788863940,"open":9943735.390566617,"high":9958373.16519595,"low":9938941.850783076,"close":9944475.907178644},{"time":1788864000,"open":9944475.99078314,"high":9957741.412533237,"low":9934174.72556972,"close":9941475.652304254},{"time":1788864060,"open":9941475.652304254,"high":9953824.026952164,"low":9934035.66854504,"close":9938561.458252702},{"time":1788864120,"open":9938561.458252702,"high":9954708.597889826,"low":9933244.493237054,"close":9939230.019785391},{"time":1788864180,"open":9939230.019785391,"high":9955087.699720252,"low":9932415.84323604,"close":9938284.090656133},{"time":1788864240,"open":9938284.090656133,"high":9952181.25235365,"low":9930193.468265422,"close":9936832.798948916},{"time":1788864300,"open":9928518.952903619,"high":9940698.025995087,"low":9921638.375739738,"close":9928821.342029283},{"time":1788864360,"open":9928821.342029283,"high":9940698.025995087,"low":9921165.24577976,"close":9927116.364519136},{"time":1788864420,"open":9927116.364519136,"high":9944359.610920386,"low":9920002.63420073,"close":9926545.623422561},{"time":1788864480,"open":9926545.623422561,"high":9942718.210781459,"low":9921741.575429354,"close":9924850.68839273},{"time":1788864540,"open":9924850.68839273,"high":9944738.395567833,"low":9923258.525517121,"close":9929269.532894518},{"time":1788864600,"open":9929269.554758526,"high":9948147.479300413,"low":9922977.77099931,"close":9930369.669229707},{"time":1788864660,"open":9930369.669229707,"high":9945369.725213034,"low":9922280.66914179,"close":9929130.710015163},{"time":1788864720,"open":9929130.710015163,"high":9941581.878730245,"low":9920308.737104971,"close":9926158.556854267},{"time":1788864780,"open":9926158.556854267,"high":9940445.524785407,"low":9919083.308689568,"close":9924607.472464243},{"time":1788864840,"open":9924607.472464243,"high":9940698.04788426,"low":9919450.0283664,"close":9924655.943195557},{"time":1788864900,"open":9929649.982909646,"high":9945952.810076483,"low":9925603.673581524,"close":9930596.599554107},{"time":1788864960,"open":9930596.599554107,"high":9943173.658236444,"low":9921379.33960103,"close":9928031.330597721},{"time":1788865020,"open":9928031.330597721,"high":9929279.162287092,"low":9921708.911380887,"close":9927139.107373914},{"time":1788865080,"open":9927139.107373914,"high":9940899.80673096,"low":9919460.176325379,"close":9925392.385661978},{"time":1788865140,"open":9925392.385661978,"high":9937362.704389093,"low":9916083.194834365,"close":9922661.953501254},{"time":1788865200,"open":9922662.044581568,"high":9938752.371537117,"low":9913493.118552305,"close":9920249.536367977},{"time":1788865260,"open":9920249.536367977,"high":9936731.170180356,"low":9906919.261263823,"close":9914423.911673468},{"time":1788865320,"open":9914423.911673468,"high":9933573.043060416,"low":9911001.076267717,"close":9917283.493291005},{"time":1788865380,"open":9917283.493291005,"high":9932941.417636428,"low":9908198.430903705,"close":9914591.035864599},{"time":1788865440,"open":9914591.035864599,"high":9926119.863057356,"low":9906119.188616347,"close":9912139.685455855},{"time":1788865500,"open":9912388.035578819,"high":9926747.548205407,"low":9903166.713632913,"close":9909079.87034836},{"time":1788865560,"open":9909079.87034836,"high":9925231.609206712,"low":9900248.333830457,"close":9907132.706023144},{"time":1788865620,"open":9907132.706023144,"high":9937559.74403536,"low":9894033.474392848,"close":9902239.41396218},{"time":1788865680,"open":9902239.41396218,"high":9916767.616463996,"low":9892169.371624513,"close":9898813.015323428},{"time":1788865740,"open":9898813.015323428,"high":9923336.685458343,"low":9892485.913408376,"close":9903035.695884984},{"time":1788865800,"open":9903035.653844904,"high":9914367.337627878,"low":9887098.140964484,"close":9893740.330623083},{"time":1788865860,"open":9893740.330623083,"high":9912725.070386264,"low":9886080.315626992,"close":9893312.046710584},{"time":1788865920,"open":9893312.046710584,"high":9936942.922874795,"low":9883012.513966732,"close":9889498.31144428},{"time":1788865980,"open":9889498.31144428,"high":9892992.597837018,"low":9883329.529503278,"close":9889854.138952311},{"time":1788866040,"open":9889854.138952311,"high":9906534.98616787,"low":9882159.38463353,"close":9887864.240609838},{"time":1788866100,"open":9905183.29898345,"high":9928442.529920466,"low":9899996.418987634,"close":9908710.952538704},{"time":1788866160,"open":9908710.952538704,"high":9927683.232805183,"low":9902770.38791862,"close":9910025.883302316},{"time":1788866220,"open":9910025.883302316,"high":9929581.47559339,"low":9903355.822741056,"close":9911735.188589895},{"time":1788866280,"open":9911735.188589895,"high":9929961.124151032,"low":9905973.334824964,"close":9912950.900733886},{"time":1788866340,"open":9912950.900733886,"high":9931985.916458452,"low":9909709.999625618,"close":9916673.040632367},{"time":1788866400,"open":9916673.247115593,"high":9936288.80700338,"low":9912209.34457733,"close":9918984.558812315},{"time":1788866460,"open":9918984.558812315,"high":9938440.14887481,"low":9910845.690743593,"close":9920030.629681611},{"time":1788866520,"open":9920030.629681611,"high":9941603.886921031,"low":9911497.59682948,"close":9924374.324017933},{"time":1788866580,"open":9924374.324017933,"high":9942363.184052125,"low":9920356.621107321,"close":9927076.630055372},{"time":1788866640,"open":9927076.630055372,"high":9943881.77831431,"low":9920063.962110583,"close":9926402.891977822},{"time":1788866700,"open":9922506.882084284,"high":9925269.50529357,"low":9917300.933254467,"close":9923255.609577022},{"time":1788866760,"open":9923255.609577022,"high":9935804.413007911,"low":9913374.565500412,"close":9919654.046751693},{"time":1788866820,"open":9919654.046751693,"high":9935551.413302956,"low":9913256.634632815,"close":9918460.288072456},{"time":1788866880,"open":9918460.288072456,"high":9937828.410647554,"low":9915657.77055285,"close":9922575.259147156},{"time":1788866940,"open":9922575.259147156,"high":9935424.91345048,"low":9914618.046113476,"close":9921445.662210843},{"time":1788867000,"open":9921445.646119837,"high":9933021.400143623,"low":9911111.711431408,"close":9917694.724536302},{"time":1788867060,"open":9917694.724536302,"high":9934286.398666348,"low":9909724.984620448,"close":9916355.02642767},{"time":1788867120,"open":9916355.02642767,"high":9941243.890541337,"low":9914373.23721799,"close":9922813.810962696},{"time":1788867180,"open":9922813.810962696,"high":9938207.894086797,"low":9917000.162816396,"close":9923561.377420783},{"time":1788867240,"open":9923561.377420783,"high":9939852.39216634,"low":9917459.345502792,"close":9923223.842388555},{"time":1788867300,"open":9912258.643892776,"high":9927857.93850668,"low":9905142.36280148,"close":9911867.479650976},{"time":1788867360,"open":9911867.479650976,"high":9927226.138159305,"low":9905146.796931721,"close":9910831.9554421},{"time":1788867420,"open":9910831.9554421,"high":9929626.979479328,"low":9907090.236992612,"close":9914242.808395592},{"time":1788867480,"open":9914242.808395592,"high":9929753.339548802,"low":9904860.578799035,"close":9911756.499314545},{"time":1788867540,"open":9911756.499314545,"high":9924193.496491905,"low":9902528.258058632,"close":9909301.439854246},{"time":1788867600,"open":9909301.526644506,"high":9925962.62440074,"low":9900780.00451008,"close":9908397.346665926},{"time":1788867660,"open":9908397.346665926,"high":9925078.103906669,"low":9900678.64976809,"close":9908196.639233021},{"time":1788867720,"open":9908196.639233021,"high":9925709.904259577,"low":9903940.611481847,"close":9910206.538382001},{"time":1788867780,"open":9910206.538382001,"high":9927478.94524772,"low":9904485.906428479,"close":9910831.372612769},{"time":1788867840,"open":9910831.372612769,"high":9924699.023694923,"low":9901492.218190352,"close":9909655.034420878},{"time":1788867900,"open":9911385.741511092,"high":9923778.33327343,"low":9902070.621949919,"close":9907317.13220759},{"time":1788867960,"open":9907317.13220759,"high":9921503.454768056,"low":9896079.315207612,"close":9904191.390200753},{"time":1788868020,"open":9904191.390200753,"high":9923399.186855868,"low":9897850.554555247,"close":9905009.664510455},{"time":1788868080,"open":9905009.664510455,"high":9922135.365463994,"low":9897641.166310398,"close":9904819.2589683},{"time":1788868140,"open":9904819.2589683,"high":9924663.008247742,"low":9896882.852295438,"close":9905943.83074223},{"time":1788868200,"open":9905943.977237867,"high":9926053.358571831,"low":9899622.018200906,"close":9907564.71602689},{"time":1788868260,"open":9907564.71602689,"high":9924663.15502021,"low":9898163.622636069,"close":9905824.823379181},{"time":1788868320,"open":9905824.823379181,"high":9920239.780083235,"low":9898673.77539132,"close":9906316.432237795},{"time":1788868380,"open":9906316.432237795,"high":9925674.212148663,"low":9898699.93781462,"close":9907766.462652687},{"time":1788868440,"open":9907766.462652687,"high":9923399.333609646,"low":9894524.888905194,"close":9905605.524783904},{"time":1788868500,"open":9909609.681330493,"high":9925640.61777049,"low":9898134.996048724,"close":9907335.441134555},{"time":1788868560,"open":9907335.441134555,"high":9932847.311805429,"low":9905218.751727974,"close":9910101.14637477},{"time":1788868620,"open":9910101.14637477,"high":9928801.448487569,"low":9903549.162842087,"close":9912679.79963753},{"time":1788868680,"open":9912679.79963753,"high":9933858.777634894,"low":9904832.799332144,"close":9912382.46227467},{"time":1788868740,"open":9912382.46227467,"high":9932594.445348062,"low":9905221.336422607,"close":9912381.68171992},{"time":1788868800,"open":9912381.6626366,"high":9927031.364174481,"low":9898086.4358238,"close":9906299.64389792},{"time":1788868860,"open":9906299.64389792,"high":9920456.836295614,"low":9891719.527342623,"close":9898963.555901954},{"time":1788868920,"open":9898963.555901954,"high":9914893.774244266,"low":9888018.70852517,"close":9894708.959127333},{"time":1788868980,"open":9894708.959127333,"high":9912744.40936079,"low":9884559.779455237,"close":9892677.045929309},{"time":1788869040,"open":9892677.045929309,"high":9909836.445106678,"low":9881855.214822361,"close":9888923.404534452},{"time":1788869100,"open":9889076.209619062,"high":9911886.101074202,"low":9884246.312886506,"close":9893230.766630528},{"time":1788869160,"open":9893230.766630528,"high":9922029.420487028,"low":9887842.040396133,"close":9895438.743157944},{"time":1788869220,"open":9895438.743157944,"high":9911886.101074202,"low":9890529.200317016,"close":9895918.259223053},{"time":1788869280,"open":9895918.259223053,"high":9912771.147348933,"low":9891523.714756398,"close":9897238.258750483},{"time":1788869340,"open":9897238.258750483,"high":9916184.89726575,"low":9891587.91366143,"close":9898808.60292898},{"time":1788869400,"open":9898808.722471517,"high":9920483.813261596,"low":9894274.512718508,"close":9900704.187115977},{"time":1788869460,"open":9900704.187115977,"high":9912391.961509194,"low":9889293.405667348,"close":9895555.296100684},{"time":1788869520,"open":9895555.296100684,"high":9905943.767143998,"low":9884902.391016984,"close":9890109.838059794},{"time":1788869580,"open":9890109.838059794,"high":9908598.906000255,"low":9883910.463690393,"close":9887703.287082855},{"time":1788869640,"open":9887703.287082855,"high":9902530.017185954,"low":9881403.306494515,"close":9888490.414243458},{"time":1788869700,"open":9890624.615152806,"high":9905552.4855195,"low":9883221.37367677,"close":9889721.439218828},{"time":1788869760,"open":9889721.439218828,"high":9908208.19742579,"low":9885946.337554986,"close":9890447.801392019},{"time":1788869820,"open":9890447.801392019,"high":9907955.272482334,"low":9885078.897429049,"close":9890484.755076787},{"time":1788869880,"open":9890484.755076787,"high":9906943.57270851,"low":9883361.738680612,"close":9889266.082519948},{"time":1788869940,"open":9889266.082519948,"high":9910863.909332082,"low":9885953.471322203,"close":9891877.025194228},{"time":1788870000,"open":9891876.824090444,"high":9912887.107348805,"low":9888091.62528297,"close":9895105.189045638},{"time":1788870060,"open":9895105.189045638,"high":9914151.732040375,"low":9891656.743581532,"close":9898086.243462773},{"time":1788870120,"open":9898086.243462773,"high":9923355.132590467,"low":9891300.226508848,"close":9897091.629524319},{"time":1788870180,"open":9897091.629524319,"high":9913772.344632905,"low":9890850.248038977,"close":9896430.971846754},{"time":1788870240,"open":9896430.971846754,"high":9925869.292237386,"low":9894133.840737334,"close":9899266.891756427},{"time":1788870300,"open":9894904.930710148,"high":9910541.652688527,"low":9886573.258290526,"close":9893061.791871628},{"time":1788870360,"open":9893061.791871628,"high":9923942.81891246,"low":9889951.81917536,"close":9896137.532610146},{"time":1788870420,"open":9896137.532610146,"high":9913954.634814272,"low":9893263.50014554,"close":9897027.718310682},{"time":1788870480,"open":9897027.718310682,"high":9912816.97410569,"low":9891681.55866496,"close":9897220.674205713},{"time":1788870540,"open":9897220.674205713,"high":9920274.972084168,"low":9891700.563412303,"close":9902850.768023659},{"time":1788870600,"open":9902850.746695459,"high":9919390.103502562,"low":9892871.120866055,"close":9899146.953762019},{"time":1788870660,"open":9899146.953762019,"high":9921033.391189195,"low":9895507.00267946,"close":9901665.342757141},{"time":1788870720,"open":9901665.342757141,"high":9942944.802856486,"low":9901665.342757141,"close":9910369.98686454},{"time":1788870780,"open":9910369.98686454,"high":9927480.135190606,"low":9905158.265746223,"close":9911515.227043562},{"time":1788870840,"open":9911515.227043562,"high":9925836.847503971,"low":9900140.579449516,"close":9906575.354336923},{"time":1788870900,"open":9899662.777668549,"high":9912215.947918918,"low":9892472.087328032,"close":9896129.767975055},{"time":1788870960,"open":9896129.767975055,"high":9924988.25860023,"low":9896129.767975055,"close":9900745.027814005},{"time":1788871020,"open":9900745.027814005,"high":9916637.096869819,"low":9897236.59880241,"close":9901361.456259292},{"time":1788871080,"open":9901361.456259292,"high":9920118.650570828,"low":9892484.803246535,"close":9897660.30908562},{"time":1788871140,"open":9897660.30908562,"high":9913226.496250553,"low":9892534.205664769,"close":9897592.964255862},{"time":1788871200,"open":9897593.043302204,"high":9920095.652346546,"low":9889062.240199834,"close":9893289.511473559},{"time":1788871260,"open":9893289.511473559,"high":9907036.966841057,"low":9883967.435092403,"close":9889108.645067273},{"time":1788871320,"open":9889108.645067273,"high":9918771.453529453,"low":9887715.990162566,"close":9891680.113258805}]},"pricing":{"BDT":"derived"},"outliers_excluded":9,"wicks_clipped":0}