{"as_of":"2026-09-07T10:52:22.281537+00:00","base":"BTC","window_minutes":1440,"series":{"DJF":[{"time":1788691920,"open":14216743.959993057,"high":14232963.73367814,"low":14213770.181441905,"close":14216743.959993057},{"time":1788691980,"open":14216743.959993057,"high":14233319.175671339,"low":14214206.738523899,"close":14216817.96712443},{"time":1788692040,"open":14216817.96712443,"high":14234030.059657738,"low":14215490.99310537,"close":14218877.212070815},{"time":1788692100,"open":14218877.01588319,"high":14235273.910220072,"low":14216175.458517287,"close":14219080.333520474},{"time":1788692160,"open":14219080.333520474,"high":14235984.794196662,"low":14214531.360730853,"close":14219892.291466624},{"time":1788692220,"open":14219892.291466624,"high":14237406.562149841,"low":14214198.53691721,"close":14219872.88473413},{"time":1788692280,"open":14219872.88473413,"high":14236162.515190808,"low":14215439.777134858,"close":14221306.095115732},{"time":1788692340,"open":14221306.095115732,"high":14236162.515190808,"low":14213258.020413678,"close":14219384.646859333},{"time":1788692400,"open":14219385.226242049,"high":14233141.838233544,"low":14213807.138972739,"close":14218510.845063249},{"time":1788692460,"open":14218510.845063249,"high":14231186.907218266,"low":14203973.599966353,"close":14213421.257603858},{"time":1788692520,"open":14213421.257603858,"high":14232253.2332266,"low":14208640.635884652,"close":14214911.452115094},{"time":1788692580,"open":14214911.452115094,"high":14233141.838233544,"low":14212086.704461535,"close":14216948.111349689},{"time":1788692640,"open":14216948.111349689,"high":14233675.001237711,"low":14207706.121746393,"close":14215330.002436455},{"time":1788692700,"open":14215329.614718216,"high":14230475.635081368,"low":14208167.651086878,"close":14213019.184713567},{"time":1788692760,"open":14213019.184713567,"high":14232252.845046785,"low":14208644.526946947,"close":14214349.00953729},{"time":1788692820,"open":14214349.00953729,"high":14232430.566043327,"low":14204286.570122182,"close":14213981.755520374},{"time":1788692880,"open":14213981.755520374,"high":14227809.820133243,"low":14204218.503469892,"close":14210794.919550838},{"time":1788692940,"open":14210794.919550838,"high":14224788.563192036,"low":14202285.937578524,"close":14210059.122807274},{"time":1788693000,"open":14210059.19691453,"high":14227099.010343198,"low":14202332.479363862,"close":14209337.504571905},{"time":1788693060,"open":14209337.504571905,"high":14225321.800368514,"low":14203082.569916165,"close":14211313.573425442},{"time":1788693120,"open":14211313.573425442,"high":14225321.800368514,"low":14199706.231729444,"close":14208134.265624378},{"time":1788693180,"open":14208134.265624378,"high":14228876.220317883,"low":14197946.046994071,"close":14206503.222824184},{"time":1788693240,"open":14206503.222824184,"high":14228876.220317883,"low":14204012.581903568,"close":14213024.119835762},{"time":1788693300,"open":14213024.413480494,"high":14270965.555426134,"low":14208420.778186824,"close":14215393.50321154},{"time":1788693360,"open":14215393.50321154,"high":14227987.909284422,"low":14208319.477946285,"close":14215193.34390787},{"time":1788693420,"open":14215193.34390787,"high":14229409.677293545,"low":14208323.727257302,"close":14215730.115663178},{"time":1788693480,"open":14215730.115663178,"high":14225322.09426732,"low":14205326.737000197,"close":14213308.72125846},{"time":1788693540,"open":14213308.72125846,"high":14215241.759082645,"low":14205189.47841463,"close":14212207.98803352},{"time":1788693600,"open":14212208.210226715,"high":14227988.13172432,"low":14199480.561357597,"close":14209883.593187815},{"time":1788693660,"open":14209883.593187815,"high":14217858.034500955,"low":14199095.687493036,"close":14206134.750710165},{"time":1788693720,"open":14206134.750710165,"high":14222478.78060284,"low":14200402.37698352,"close":14207944.752071382},{"time":1788693780,"open":14207944.752071382,"high":14224078.269638108,"low":14200940.824116312,"close":14208043.056671396},{"time":1788693840,"open":14208043.056671396,"high":14222301.05959892,"low":14201845.661547907,"close":14208295.571705787},{"time":1788693900,"open":14208295.62541636,"high":14224256.044412935,"low":14195036.546356328,"close":14203824.27165809},{"time":1788693960,"open":14203824.27165809,"high":14215369.994183408,"low":14194642.866594844,"close":14199852.13358971},{"time":1788694020,"open":14199852.13358971,"high":14227099.580486383,"low":14194697.942898322,"close":14204274.32319503},{"time":1788694080,"open":14204274.32319503,"high":14232431.2106241,"low":14203317.120444851,"close":14214500.756878685},{"time":1788694140,"open":14214500.756878685,"high":14224611.486422116,"low":14193753.434483845,"close":14204475.29420392},{"time":1788694200,"open":14204474.95567392,"high":14217680.028398374,"low":14191942.370143207,"close":14199896.076610664},{"time":1788694260,"open":14199896.076610664,"high":14216435.98139589,"low":14195588.26661824,"close":14201533.107068166},{"time":1788694320,"open":14201533.107068166,"high":14219279.517401569,"low":14195781.388033517,"close":14203913.326819371},{"time":1788694380,"open":14203913.326819371,"high":14222123.053407248,"low":14197992.07427892,"close":14205682.468406405},{"time":1788694440,"open":14205682.468406405,"high":14227810.125418609,"low":14202047.969769364,"close":14210113.230839774},{"time":1788694500,"open":14210113.391972924,"high":14227632.565750059,"low":14196220.398121346,"close":14208230.027938357},{"time":1788694560,"open":14208230.027938357,"high":14217680.189617326,"low":14195774.413174002,"close":14202347.224657},{"time":1788694620,"open":14202347.224657,"high":14217857.910619697,"low":14195679.273179777,"close":14201879.733714845},{"time":1788694680,"open":14201879.733714845,"high":14217857.910619697,"low":14195649.538467608,"close":14201537.317403072},{"time":1788694740,"open":14201537.317403072,"high":14216613.863603106,"low":14195368.8841781,"close":14202251.011791673},{"time":1788694800,"open":14202251.030139375,"high":14217324.765979761,"low":14195634.707891842,"close":14201838.706109008},{"time":1788694860,"open":14201838.706109008,"high":14222123.233049955,"low":14195514.82985305,"close":14204026.63684716},{"time":1788694920,"open":14204026.63684716,"high":14220879.186031757,"low":14195854.848575346,"close":14203779.785958746},{"time":1788694980,"open":14203779.785958746,"high":14225677.653101953,"low":14194557.120795786,"close":14204463.351457527},{"time":1788695040,"open":14204463.351457527,"high":14224789.048088953,"low":14201282.151383977,"close":14210640.787985908},{"time":1788695100,"open":14210640.332901556,"high":14224433.150557697,"low":14198992.431046098,"close":14208118.657009007},{"time":1788695160,"open":14208118.657009007,"high":14227098.965511324,"low":14203809.552086726,"close":14210352.64743085},{"time":1788695220,"open":14210352.64743085,"high":14227098.965511324,"low":14203628.23584684,"close":14210652.63487011},{"time":1788695280,"open":14210652.63487011,"high":14225144.03454533,"low":14203748.657595731,"close":14210432.526799254},{"time":1788695340,"open":14210432.526799254,"high":14226210.360526782,"low":14203247.270752924,"close":14210259.238511635},{"time":1788695400,"open":14210258.972608136,"high":14223899.721408226,"low":14202017.096867844,"close":14208629.043171562},{"time":1788695460,"open":14208629.043171562,"high":14223188.837433893,"low":14187427.140377697,"close":14204489.684326144},{"time":1788695520,"open":14204489.684326144,"high":14222655.674453145,"low":14199332.426313795,"close":14207088.984035427},{"time":1788695580,"open":14207088.984035427,"high":14219812.13855582,"low":14196861.62134378,"close":14203104.602279428},{"time":1788695640,"open":14203104.602279428,"high":14219456.696568653,"low":14194133.232193023,"close":14202844.819007264},{"time":1788695700,"open":14202844.934998205,"high":14216968.718764778,"low":14199907.503241485,"close":14203000.422987716},{"time":1788695760,"open":14203000.422987716,"high":14205948.2398627,"low":14196736.202321593,"close":14203059.587682504},{"time":1788695820,"open":14203059.587682504,"high":14216790.997769743,"low":14195018.02823008,"close":14202104.598375237},{"time":1788695880,"open":14202104.598375237,"high":14215902.392794572,"low":14195109.423484687,"close":14204007.34878443},{"time":1788695940,"open":14204007.34878443,"high":14218745.928715121,"low":14201619.342381638,"close":14202874.44036044},{"time":1788696000,"open":14202874.56095637,"high":14219634.654428532,"low":14196646.123098,"close":14202935.473348992},{"time":1788696060,"open":14202935.473348992,"high":14217857.444463098,"low":14196685.42025957,"close":14203121.111609844},{"time":1788696120,"open":14203121.111609844,"high":14218746.049445815,"low":14196620.982192656,"close":14203400.004590375},{"time":1788696180,"open":14203400.004590375,"high":14218568.328449273,"low":14196424.879622456,"close":14203146.019879626},{"time":1788696240,"open":14203146.019879626,"high":14218746.049445815,"low":14196428.95449792,"close":14203217.512740633},{"time":1788696300,"open":14203217.834475568,"high":14218746.371532505,"low":14193039.013790099,"close":14202255.264886668},{"time":1788696360,"open":14202255.264886668,"high":14216080.55652397,"low":14194974.644316526,"close":14200879.958223896},{"time":1788696420,"open":14200879.958223896,"high":14215369.672521694,"low":14192935.549386838,"close":14199712.60112565},{"time":1788696480,"open":14199712.60112565,"high":14213414.741515433,"low":14192818.45498647,"close":14199846.390461178},{"time":1788696540,"open":14199846.390461178,"high":14215547.393522263,"low":14191823.457607806,"close":14199885.14526976},{"time":1788696600,"open":14199884.897539241,"high":14212525.888561532,"low":14175473.115346106,"close":14192996.335487405},{"time":1788696660,"open":14192996.335487405,"high":14211815.004571658,"low":14186574.970567143,"close":14195381.251987798},{"time":1788696720,"open":14195381.251987798,"high":14209504.631604567,"low":14185501.878009543,"close":14187347.206962483},{"time":1788696780,"open":14187347.206962483,"high":14212703.609559001,"low":14187347.206962483,"close":14194813.851391232},{"time":1788696840,"open":14194813.851391232,"high":14223544.590404585,"low":14192436.096672028,"close":14203107.60761673},{"time":1788696900,"open":14203108.170572832,"high":14229587.668324165,"low":14200179.01560241,"close":14211105.854093246},{"time":1788696960,"open":14211105.854093246,"high":14229409.947319653,"low":14202556.56824351,"close":14211631.715033645},{"time":1788697020,"open":14211631.715033645,"high":14231009.436360268,"low":14208664.692616528,"close":14214562.977579754},{"time":1788697080,"open":14214562.977579754,"high":14231542.599373806,"low":14206850.132894892,"close":14214664.751543168},{"time":1788697140,"open":14214664.751543168,"high":14227810.458279038,"low":14204040.276343282,"close":14212215.54242909},{"time":1788697200,"open":14212214.77341929,"high":14224788.431512173,"low":14202712.997430531,"close":14210073.562932877},{"time":1788697260,"open":14210073.562932877,"high":14232608.155287616,"low":14202878.375432229,"close":14215287.429404221},{"time":1788697320,"open":14215287.429404221,"high":14230297.782353962,"low":14205459.287012845,"close":14213236.525129564},{"time":1788697380,"open":14213236.525129564,"high":14233141.318272306,"low":14210289.544295967,"close":14217705.920507986},{"time":1788697440,"open":14217705.920507986,"high":14232608.155287616,"low":14210419.720844572,"close":14218687.740214687},{"time":1788697500,"open":14218688.202367803,"high":14231009.128887134,"low":14209229.054869726,"close":14216154.58071003},{"time":1788697560,"open":14216154.58071003,"high":14231009.128887134,"low":14207800.130736139,"close":14215618.297329048},{"time":1788697620,"open":14215618.297329048,"high":14233674.943897227,"low":14205069.005035521,"close":14215028.614502063},{"time":1788697680,"open":14215028.614502063,"high":14232786.338893862,"low":14207429.775546458,"close":14216076.94327966},{"time":1788697740,"open":14216076.94327966,"high":14231186.849887807,"low":14205242.166346382,"close":14213148.210997114},{"time":1788697800,"open":14213147.876662144,"high":14229942.468153067,"low":14206146.40693049,"close":14213537.795399789},{"time":1788697860,"open":14213537.795399789,"high":14232963.72509344,"low":14207738.919411931,"close":14216209.256789159},{"time":1788697920,"open":14216209.256789159,"high":14234385.493065378,"low":14206317.479070006,"close":14217387.762785932},{"time":1788697980,"open":14217387.762785932,"high":14228520.700181128,"low":14206197.04276104,"close":14212689.923863763},{"time":1788698040,"open":14212689.923863763,"high":14232892.636694843,"low":14207810.428888276,"close":14215459.388382848},{"time":1788698100,"open":14215459.289565235,"high":14231364.137196833,"low":14209552.406783927,"close":14217017.766350908},{"time":1788698160,"open":14217017.766350908,"high":14230475.532220548,"low":14209387.970039237,"close":14216419.680259686},{"time":1788698220,"open":14216419.680259686,"high":14229942.369234776,"low":14204935.288859671,"close":14213229.147700904},{"time":1788698280,"open":14213229.147700904,"high":14232608.184163632,"low":14203191.536458291,"close":14208630.063138196},{"time":1788698340,"open":14208630.063138196,"high":14231719.579187347,"low":14207690.438189326,"close":14215560.004554119},{"time":1788698400,"open":14215560.613618469,"high":14230120.69991821,"low":14207651.443342121,"close":14214979.051035576},{"time":1788698460,"open":14214979.051035576,"high":14226744.000863653,"low":14204521.082733357,"close":14211147.30298135},{"time":1788698520,"open":14211147.30298135,"high":14224255.90682345,"low":14202859.974681946,"close":14208482.678152477},{"time":1788698580,"open":14208482.678152477,"high":14229765.257912466,"low":14203014.297878873,"close":14211924.429895183},{"time":1788698640,"open":14211924.429895183,"high":14229587.536909595,"low":14200102.036362171,"close":14210223.900573185},{"time":1788698700,"open":14210223.224828826,"high":14225499.277372764,"low":14199915.256241694,"close":14207907.04715871},{"time":1788698760,"open":14207907.04715871,"high":14224610.672400665,"low":14204785.692357862,"close":14210736.10460175},{"time":1788698820,"open":14210736.10460175,"high":14226210.161350446,"low":14202614.813162295,"close":14209568.52891425},{"time":1788698880,"open":14209568.52891425,"high":14224255.230411824,"low":14202702.912384003,"close":14208376.65602791},{"time":1788698940,"open":14208376.65602791,"high":14223899.788422983,"low":14195413.549378267,"close":14205891.26380741},{"time":1788699000,"open":14205892.2429151,"high":14225855.699845228,"low":14200396.370969554,"close":14207494.407771232},{"time":1788699060,"open":14207494.407771232,"high":14226033.420851897,"low":14201461.88059648,"close":14209388.787830817},{"time":1788699120,"open":14209388.787830817,"high":14229054.677965274,"low":14204354.060748769,"close":14211488.761870718},{"time":1788699180,"open":14211488.761870718,"high":14229943.282998621,"low":14206369.527974965,"close":14213400.438111415},{"time":1788699240,"open":14213400.438111415,"high":14229943.282998621,"low":14206265.446604475,"close":14212085.471586613},{"time":1788699300,"open":14212085.230721949,"high":14233852.903911764,"low":14204476.271182863,"close":14214923.744965378},{"time":1788699360,"open":14214923.744965378,"high":14224433.69071793,"low":14201929.647954246,"close":14208165.818688752},{"time":1788699420,"open":14208165.818688752,"high":14221945.59666673,"low":14199806.51456279,"close":14206652.914317753},{"time":1788699480,"open":14206652.914317753,"high":14222656.480681358,"low":14197568.060606748,"close":14207315.710351018},{"time":1788699540,"open":14207315.710351018,"high":14223545.085699644,"low":14197046.18146409,"close":14205927.063349633},{"time":1788699600,"open":14205926.494193114,"high":14220167.816903062,"low":14197382.306079065,"close":14204048.226027997},{"time":1788699660,"open":14204048.226027997,"high":14218568.32793423,"low":14190215.500373855,"close":14200828.881107848},{"time":1788699720,"open":14200828.881107848,"high":14220878.70088921,"low":14187825.590520391,"close":14198482.42196147},{"time":1788699780,"open":14198482.42196147,"high":14221234.142882284,"low":14198053.405392814,"close":14205303.231669758},{"time":1788699840,"open":14205303.231669758,"high":14224788.562813021,"low":14198001.77213511,"close":14205599.59397386},{"time":1788699900,"open":14205599.875216302,"high":14219457.214433704,"low":14196735.63771624,"close":14202773.619580394},{"time":1788699960,"open":14202773.619580394,"high":14220878.982434148,"low":14195858.830130126,"close":14202148.435069049},{"time":1788700020,"open":14202148.435069049,"high":14224077.960435145,"low":14199505.356022729,"close":14205055.015088642},{"time":1788700080,"open":14205055.015088642,"high":14226032.891435755,"low":14204350.818347868,"close":14209278.078753388},{"time":1788700140,"open":14209278.078753388,"high":14226921.496436032,"low":14199562.938860035,"close":14209496.626808716},{"time":1788700200,"open":14209496.837760452,"high":14221590.07756564,"low":14197264.538761333,"close":14205138.77571519},{"time":1788700260,"open":14205138.77571519,"high":14218568.820519844,"low":14194923.01170469,"close":14201389.73320913},{"time":1788700320,"open":14201389.73320913,"high":14217147.052498294,"low":14192151.30634443,"close":14199604.034803178},{"time":1788700380,"open":14199604.034803178,"high":14215547.56347405,"low":14192236.168099772,"close":14199863.665308926},{"time":1788700440,"open":14199863.665308926,"high":14214481.237457886,"low":14190463.309975497,"close":14198164.542663394},{"time":1788700500,"open":14198164.19738199,"high":14211459.63480736,"low":14189776.229169006,"close":14197111.520467697},{"time":1788700560,"open":14197111.520467697,"high":14213059.123792706,"low":14189382.066325326,"close":14197398.48344924},{"time":1788700620,"open":14197398.48344924,"high":14212348.239799218,"low":14181848.566546384,"close":14192095.751338359},{"time":1788700680,"open":14192095.751338359,"high":14204883.9578676,"low":14180871.668168107,"close":14186791.074166205},{"time":1788700740,"open":14186791.074166205,"high":14205417.120862715,"low":14182610.972381301,"close":14189354.17235693},{"time":1788700800,"open":14189354.693732927,"high":14203107.269765206,"low":14176995.151761891,"close":14186329.134542236},{"time":1788700860,"open":14186329.134542236,"high":14215393.692727434,"low":14179582.222825795,"close":14187909.346238397},{"time":1788700920,"open":14187909.346238397,"high":14201863.22273089,"low":14181433.959702183,"close":14187581.622532263},{"time":1788700980,"open":14187581.622532263,"high":14203995.874789715,"low":14181623.613177057,"close":14188502.781632073},{"time":1788701040,"open":14188502.781632073,"high":14203284.990770107,"low":14179087.254078306,"close":14187730.627812952},{"time":1788701100,"open":14187729.727283806,"high":14202750.926272823,"low":14176634.0725045,"close":14185523.363808578},{"time":1788701160,"open":14185523.363808578,"high":14203639.531240933,"low":14177739.930013042,"close":14185474.937312596},{"time":1788701220,"open":14185474.937312596,"high":14201684.600311093,"low":14178316.487872317,"close":14186073.00603324},{"time":1788701280,"open":14186073.00603324,"high":14200262.83236212,"low":14178139.66830489,"close":14185166.106900489},{"time":1788701340,"open":14185166.106900489,"high":14213513.709646555,"low":14173988.995770236,"close":14182530.700911485},{"time":1788701400,"open":14182531.053771622,"high":14199374.580673214,"low":14173892.54780282,"close":14182287.999066852},{"time":1788701460,"open":14182287.999066852,"high":14197775.091690823,"low":14174269.111456871,"close":14181405.305837313},{"time":1788701520,"open":14181405.305837313,"high":14198485.975682996,"low":14174371.219144367,"close":14182693.42296862},{"time":1788701580,"open":14182693.42296862,"high":14199907.743667344,"low":14176466.417615982,"close":14182924.580713736},{"time":1788701640,"open":14182924.580713736,"high":14195286.997718215,"low":14168353.917642506,"close":14179053.700235296},{"time":1788701700,"open":14179054.104905201,"high":14197064.612882575,"low":14174790.646483263,"close":14178048.584915869},{"time":1788701760,"open":14178048.584915869,"high":14202396.242976042,"low":14174186.792499295,"close":14183327.326046111},{"time":1788701820,"open":14183327.326046111,"high":14206661.547050815,"low":14180419.006475756,"close":14187628.06571295},{"time":1788701880,"open":14187628.06571295,"high":14231064.821748301,"low":14181568.688086541,"close":14190225.203734912},{"time":1788701940,"open":14190225.203734912,"high":14204884.33701966,"low":14177127.543631522,"close":14184647.88961988},{"time":1788702000,"open":14184647.214902768,"high":14199907.473489432,"low":14174288.129777333,"close":14181389.8310845},{"time":1788702060,"open":14181389.8310845,"high":14200796.07846274,"low":14177237.742512263,"close":14183253.118015582},{"time":1788702120,"open":14183253.118015582,"high":14201862.404430714,"low":14178424.982398644,"close":14185829.482315823},{"time":1788702180,"open":14185829.482315823,"high":14199552.031500109,"low":14176384.582319014,"close":14183868.41659987},{"time":1788702240,"open":14183868.41659987,"high":14199552.031500109,"low":14174472.910850333,"close":14182245.675579293},{"time":1788702300,"open":14182246.107478045,"high":14200085.626926122,"low":14174995.610928308,"close":14181672.583787087},{"time":1788702360,"open":14181672.583787087,"high":14204884.093928125,"low":14178937.568500763,"close":14187182.841741407},{"time":1788702420,"open":14187182.841741407,"high":14203995.488927754,"low":14179813.762806322,"close":14186963.29628522},{"time":1788702480,"open":14186963.29628522,"high":14205239.535928272,"low":14180937.968082614,"close":14188412.07754067},{"time":1788702540,"open":14188412.07754067,"high":14204528.651927976,"low":14176332.735971823,"close":14184011.31110511},{"time":1788702600,"open":14184011.15258781,"high":14199019.142240653,"low":14176724.643237438,"close":14182403.490031013},{"time":1788702660,"open":14182403.490031013,"high":14184310.952438891,"low":14177021.678348726,"close":14181903.043966893},{"time":1788702720,"open":14181903.043966893,"high":14203106.725196676,"low":14177418.287227666,"close":14183901.085759463},{"time":1788702780,"open":14183901.085759463,"high":14201684.957211973,"low":14178005.637820415,"close":14184923.293552537},{"time":1788702840,"open":14184923.293552537,"high":14200796.352221532,"low":14178314.509030268,"close":14184615.279598238},{"time":1788702900,"open":14184615.03361008,"high":14199907.500977734,"low":14176749.591164686,"close":14183726.090162812},{"time":1788702960,"open":14183726.090162812,"high":14203284.199882848,"low":14177201.967459334,"close":14183560.103609925},{"time":1788703020,"open":14183560.103609925,"high":14207371.782767985,"low":14179129.13637111,"close":14187439.17579534},{"time":1788703080,"open":14187439.17579534,"high":14203995.083862871,"low":14172552.972195512,"close":14180385.833007433},{"time":1788703140,"open":14180385.833007433,"high":14202573.315902824,"low":14172721.677885339,"close":14181846.308959162},{"time":1788703200,"open":14181846.887808125,"high":14201152.127579706,"low":14177143.988388302,"close":14185320.904252434},{"time":1788703260,"open":14185320.904252434,"high":14205417.431633942,"low":14178716.189005198,"close":14187345.177665802},{"time":1788703320,"open":14187345.177665802,"high":14203284.779606823,"low":14175901.440918323,"close":14186109.910848195},{"time":1788703380,"open":14186109.910848195,"high":14206839.199652022,"low":14174646.655254984,"close":14184083.808343189},{"time":1788703440,"open":14184083.808343189,"high":14205950.594640722,"low":14179679.122224586,"close":14187777.103734002},{"time":1788703500,"open":14187776.998290908,"high":14205595.047060683,"low":14177264.624278735,"close":14186594.196027977},{"time":1788703560,"open":14186594.196027977,"high":14201329.743038148,"low":14174462.861990318,"close":14182671.029643506},{"time":1788703620,"open":14182671.029643506,"high":14198486.207023121,"low":14171801.836305406,"close":14180631.366308082},{"time":1788703680,"open":14180631.366308082,"high":14200441.138033452,"low":14171778.594059234,"close":14177906.409570463},{"time":1788703740,"open":14177906.409570463,"high":14196353.555011854,"low":14170798.495577248,"close":14177034.657120291},{"time":1788703800,"open":14177034.063053718,"high":14196175.23914226,"low":14165173.378519626,"close":14172417.104385985},{"time":1788703860,"open":14172417.104385985,"high":14197419.286096703,"low":14169714.486090796,"close":14177117.738041572},{"time":1788703920,"open":14177117.738041572,"high":14197774.728083687,"low":14165452.499607582,"close":14177010.755684195},{"time":1788703980,"open":14177010.755684195,"high":14192087.656291945,"low":14166040.35710699,"close":14168533.573666843},{"time":1788704040,"open":14168533.573666843,"high":14192798.540265912,"low":14165357.090345243,"close":14173000.695180057},{"time":1788704100,"open":14173001.329226742,"high":14195109.54821703,"low":14168929.508886559,"close":14174208.97997997},{"time":1788704160,"open":14174208.97997997,"high":14194576.385212703,"low":14155033.620090129,"close":14167495.605129354},{"time":1788704220,"open":14167495.605129354,"high":14186578.940147791,"low":14143790.147695126,"close":14156775.973771818},{"time":1788704280,"open":14156775.973771818,"high":14199197.131250208,"low":14156775.973771818,"close":14170550.809939781},{"time":1788704340,"open":14170550.809939781,"high":14201152.062266076,"low":14165375.853060843,"close":14175400.254066397},{"time":1788704400,"open":14175399.933233682,"high":14186934.061056908,"low":14149388.034601692,"close":14162758.71271618},{"time":1788704460,"open":14162758.71271618,"high":14179114.337170422,"low":14139134.372638399,"close":14152579.257247208},{"time":1788704520,"open":14152579.257247208,"high":14178581.174178163,"low":14146238.411897957,"close":14156172.430063285},{"time":1788704580,"open":14156172.430063285,"high":14174315.87024008,"low":14144755.913944414,"close":14152767.308045777},{"time":1788704640,"open":14152767.308045777,"high":14177337.12719622,"low":14147759.651628906,"close":14155935.205659451},{"time":1788704700,"open":14155935.519200934,"high":14175382.510196816,"low":14147732.577510728,"close":14156154.799961831},{"time":1788704760,"open":14156154.799961831,"high":14181602.745244293,"low":14150302.239478633,"close":14159002.156555235},{"time":1788704820,"open":14159002.156555235,"high":14186223.491279563,"low":14155166.092772987,"close":14164145.057522247},{"time":1788704880,"open":14164145.057522247,"high":14184624.002267353,"low":14152482.569657464,"close":14162582.64492238},{"time":1788704940,"open":14162582.64492238,"high":14180714.14023751,"low":14152158.20195661,"close":14162136.030670961},{"time":1788705000,"open":14162136.155079303,"high":14176448.96073903,"low":14144394.937059186,"close":14152972.723957805},{"time":1788705060,"open":14152972.723957805,"high":14172005.935666086,"low":14093050.781955626,"close":14137816.489296935},{"time":1788705120,"open":14137816.489296935,"high":14159920.907467684,"low":14071691.43227998,"close":14107491.175370831},{"time":1788705180,"open":14107491.175370831,"high":14152101.183339305,"low":14107491.175370831,"close":14123296.840966921},{"time":1788705240,"open":14123296.840966921,"high":14161342.675491026,"low":14116177.773219626,"close":14131203.25335741},{"time":1788705300,"open":14131202.693459058,"high":14165607.418299533,"low":14131202.693459058,"close":14143388.396654285},{"time":1788705360,"open":14143388.396654285,"high":14169517.28020881,"low":14134506.733654032,"close":14144471.740442758},{"time":1788705420,"open":14144471.740442758,"high":14171472.211163446,"low":14138741.18212546,"close":14147985.486186141},{"time":1788705480,"open":14147985.486186141,"high":14170050.443196436,"low":14137643.788123941,"close":14147483.698051028},{"time":1788705540,"open":14147483.698051028,"high":14206457.617984205,"low":14142852.941127293,"close":14154903.956643324},{"time":1788705600,"open":14154904.513888348,"high":14183380.076253187,"low":14152688.911651531,"close":14160662.635284813},{"time":1788705660,"open":14160662.635284813,"high":14195642.825451395,"low":14154957.165689161,"close":14167543.175280638},{"time":1788705720,"open":14167543.175280638,"high":14184268.68126755,"low":14150637.7529187,"close":14160214.82022564},{"time":1788705780,"open":14160214.82022564,"high":14191022.079376709,"low":14155094.792704582,"close":14166275.916571992},{"time":1788705840,"open":14166275.916571992,"high":14187645.380322129,"low":14153526.386774143,"close":14164114.06909301},{"time":1788705900,"open":14164113.886041047,"high":14187467.47596548,"low":14144608.411526563,"close":14154888.4171092},{"time":1788705960,"open":14154888.4171092,"high":14170050.817909053,"low":14142000.929684497,"close":14149552.84701175},{"time":1788706020,"open":14149552.84701175,"high":14164363.745890627,"low":14133606.821858846,"close":14142369.08278253},{"time":1788706080,"open":14142369.08278253,"high":14173072.074918842,"low":14137190.527121749,"close":14148277.910558602},{"time":1788706140,"open":14148277.910558602,"high":14177692.820933811,"low":14147755.074961048,"close":14156035.673989339},{"time":1788706200,"open":14156036.100253804,"high":14181247.667968959,"low":14152187.323565003,"close":14159529.862350311},{"time":1788706260,"open":14159529.862350311,"high":14183558.041046014,"low":14150977.154143406,"close":14160967.637005534},{"time":1788706320,"open":14160967.637005534,"high":14184802.088087505,"low":14153450.071908211,"close":14162742.886383161},{"time":1788706380,"open":14162742.886383161,"high":14187290.182170488,"low":14158660.62836413,"close":14164712.692178445},{"time":1788706440,"open":14164712.692178445,"high":14184268.925069723,"low":14155266.817825658,"close":14164698.455151318},{"time":1788706500,"open":14164697.66196889,"high":14181424.594855798,"low":14150290.945919005,"close":14160640.016375327},{"time":1788706560,"open":14160640.016375327,"high":14181069.152863849,"low":14138066.003467672,"close":14155534.175439445},{"time":1788706620,"open":14155534.175439445,"high":14183076.075787537,"low":14139105.012339648,"close":14148640.331266815},{"time":1788706680,"open":14148640.331266815,"high":14167740.078165691,"low":14135060.503951078,"close":14144569.784641808},{"time":1788706740,"open":14144569.784641808,"high":14160098.075338747,"low":14124482.922747184,"close":14135225.02134045},{"time":1788706800,"open":14135225.728397027,"high":14169836.732606513,"low":14112585.793613981,"close":14130082.135275688},{"time":1788706860,"open":14130082.135275688,"high":14152512.96182136,"low":14102139.569451446,"close":14114782.92903813},{"time":1788706920,"open":14114782.92903813,"high":14145703.382245416,"low":14103699.404114438,"close":14118517.807443334},{"time":1788706980,"open":14118517.807443334,"high":14148191.476313528,"low":14115686.136474378,"close":14125086.601912936},{"time":1788707040,"open":14125086.601912936,"high":14178783.466939285,"low":14112722.47812421,"close":14128854.12165139},{"time":1788707100,"open":14128853.982108884,"high":14160987.248803953,"low":14126119.666353308,"close":14139184.524212189},{"time":1788707160,"open":14139184.524212189,"high":14160631.806797734,"low":14124915.95200066,"close":14136385.883055085},{"time":1788707220,"open":14136385.883055085,"high":14157077.386735534,"low":14129056.528800767,"close":14136511.705216158},{"time":1788707280,"open":14136511.705216158,"high":14157610.549744865,"low":14128645.521350656,"close":14138030.10906246},{"time":1788707340,"open":14138030.10906246,"high":14156188.781719984,"low":14123440.63811886,"close":14131262.75529999},{"time":1788707400,"open":14131262.083016377,"high":14163296.948036736,"low":14126167.22487713,"close":14138819.106473899},{"time":1788707460,"open":14138819.106473899,"high":14161164.296100875,"low":14124994.730969947,"close":14137749.313418886},{"time":1788707520,"open":14137749.313418886,"high":14156543.550239846,"low":14124267.120423997,"close":14134073.925286883},{"time":1788707580,"open":14134073.925286883,"high":14155654.94526657,"low":14123406.92618143,"close":14134360.364122178},{"time":1788707640,"open":14134360.364122178,"high":14154410.898303986,"low":14124780.435291411,"close":14133255.180742785},{"time":1788707700,"open":14133255.431086091,"high":14162764.035918765,"low":14127875.507666154,"close":14138829.765715374},{"time":1788707760,"open":14138829.765715374,"high":14166140.734877022,"low":14137422.7901231,"close":14145775.588505542},{"time":1788707820,"open":14145775.588505542,"high":14169161.991839673,"low":14136186.100156546,"close":14147301.986462513},{"time":1788707880,"open":14147301.986462513,"high":14164363.524898993,"low":14132769.55283463,"close":14140885.283524143},{"time":1788707940,"open":14140885.283524143,"high":14163474.919909978,"low":14136819.77639249,"close":14145697.103509296},{"time":1788708000,"open":14145697.523504922,"high":14173783.15861206,"low":14140909.190310862,"close":14151438.123144552},{"time":1788708060,"open":14151438.123144552,"high":14171828.227578184,"low":14144348.469647909,"close":14152115.680457931},{"time":1788708120,"open":14152115.680457931,"high":14198676.90703607,"low":14142945.699590849,"close":14155281.046324745},{"time":1788708180,"open":14155281.046324745,"high":14169340.133535068,"low":14139690.785731118,"close":14149214.562451879},{"time":1788708240,"open":14149214.562451879,"high":14175560.368642857,"low":14143335.727881413,"close":14154099.694818594},{"time":1788708300,"open":14154099.405923773,"high":14174849.1953122,"low":14145180.406125542,"close":14153353.981506728},{"time":1788708360,"open":14153353.981506728,"high":14172538.822319321,"low":14145170.38429407,"close":14153044.861436924},{"time":1788708420,"open":14153044.861436924,"high":14173427.427316582,"low":14144379.159484241,"close":14147473.480893388},{"time":1788708480,"open":14147473.480893388,"high":14168451.23933192,"low":14143311.237867817,"close":14151398.460885512},{"time":1788708540,"open":14151398.460885512,"high":14172361.101319868,"low":14144101.721278738,"close":14151744.551922532},{"time":1788708600,"open":14151744.357374232,"high":14173782.67446422,"low":14147207.069793798,"close":14154785.105538253},{"time":1788708660,"open":14154785.105538253,"high":14170939.138512075,"low":14144399.363434233,"close":14152779.092022127},{"time":1788708720,"open":14152779.092022127,"high":14168628.765550956,"low":14141472.27899455,"close":14151252.777520811},{"time":1788708780,"open":14151252.777520811,"high":14166318.39258984,"low":14139122.093903255,"close":14147959.269391453},{"time":1788708840,"open":14147959.269391453,"high":14173071.790476182,"low":14140901.642900327,"close":14150609.119287962},{"time":1788708900,"open":14150609.779361324,"high":14169695.752496663,"low":14140104.661506474,"close":14149991.919128472},{"time":1788708960,"open":14149991.919128472,"high":14168984.868475467,"low":14144395.076916264,"close":14152169.773738088},{"time":1788709020,"open":14152169.773738088,"high":14178404.081756318,"low":14148251.30574276,"close":14156936.292139271},{"time":1788709080,"open":14156936.292139271,"high":14182313.943872899,"low":14152570.054706592,"close":14161998.267932484},{"time":1788709140,"open":14161998.267932484,"high":14182313.943872899,"low":14154229.918659644,"close":14164378.456338303},{"time":1788709200,"open":14164378.091475831,"high":14185157.114559961,"low":14154738.325445576,"close":14164691.876491413},{"time":1788709260,"open":14164691.876491413,"high":14184623.951557798,"low":14156527.213574821,"close":14165342.116021162},{"time":1788709320,"open":14165342.116021162,"high":14181958.13654698,"low":14157125.965920854,"close":14164237.204632636},{"time":1788709380,"open":14164237.204632636,"high":14181247.252544096,"low":14156262.87895262,"close":14161231.21445129},{"time":1788709440,"open":14161231.21445129,"high":14180180.92653977,"low":14154732.885873882,"close":14162071.927229041},{"time":1788709500,"open":14162072.2462224,"high":14178759.477903228,"low":14155347.96990552,"close":14162699.188018784},{"time":1788709560,"open":14162699.188018784,"high":14181069.850964643,"low":14161347.535925167,"close":14162381.146282062},{"time":1788709620,"open":14162381.146282062,"high":14178937.198907953,"low":14160749.848730288,"close":14162357.645371448},{"time":1788709680,"open":14162357.645371448,"high":14185157.434073301,"low":14156837.613468282,"close":14164355.60410099},{"time":1788709740,"open":14164355.60410099,"high":14181958.455988266,"low":14155825.891172582,"close":14165281.347975677},{"time":1788709800,"open":14165280.520464726,"high":14181246.743525697,"low":14155701.536996597,"close":14164412.258217378},{"time":1788709860,"open":14164412.258217378,"high":14186578.373355959,"low":14158802.785532461,"close":14166019.267500676},{"time":1788709920,"open":14166019.267500676,"high":14182490.790486092,"low":14158378.357010817,"close":14164837.05093179},{"time":1788709980,"open":14164837.05093179,"high":14187466.97832767,"low":14158740.290530879,"close":14166753.626267564},{"time":1788710040,"open":14166753.626267564,"high":14184268.000429513,"low":14150185.281098457,"close":14161770.595993092},{"time":1788710100,"open":14161771.588327501,"high":14180359.13219085,"low":14149475.52146766,"close":14153604.359126225},{"time":1788710160,"open":14153604.359126225,"high":14178581.922122898,"low":14150221.216151316,"close":14157107.43760843},{"time":1788710220,"open":14157107.43760843,"high":14181247.737224825,"low":14154160.871674275,"close":14160665.42185714},{"time":1788710280,"open":14160665.42185714,"high":14187290.251455862,"low":14156404.719805619,"close":14166390.159114305},{"time":1788710340,"open":14166390.159114305,"high":14186223.925415091,"low":14159277.3430041,"close":14167760.82973777},{"time":1788710400,"open":14167760.699196694,"high":14185512.910683267,"low":14158206.95624885,"close":14166572.010605058},{"time":1788710460,"open":14166572.010605058,"high":14183202.537616216,"low":14157695.249047143,"close":14164240.923160443},{"time":1788710520,"open":14164240.923160443,"high":14181069.885554323,"low":14151749.26337236,"close":14160114.263419213},{"time":1788710580,"open":14160114.263419213,"high":14176626.860425381,"low":14150110.044018064,"close":14158687.688922012},{"time":1788710640,"open":14158687.688922012,"high":14174138.766353173,"low":14141173.268248852,"close":14152630.187184582},{"time":1788710700,"open":14152629.697812261,"high":14174138.276237125,"low":14141385.415013207,"close":14149678.333439667},{"time":1788710760,"open":14149678.333439667,"high":14171827.903249962,"low":14143283.56894861,"close":14151599.272466216},{"time":1788710820,"open":14151599.272466216,"high":14172361.066247,"low":14143866.80303452,"close":14151551.306864135},{"time":1788710880,"open":14151551.306864135,"high":14171294.740252925,"low":14145318.086386539,"close":14151065.409551745},{"time":1788710940,"open":14151065.409551745,"high":14170761.577255888,"low":14142607.559177559,"close":14150161.27346078},{"time":1788711000,"open":14150161.28958766,"high":14175026.897387408,"low":14146079.740346583,"close":14153762.736475047},{"time":1788711060,"open":14153762.736475047,"high":14184801.552344233,"low":14149917.594335685,"close":14162582.952982761},{"time":1788711120,"open":14162582.952982761,"high":14187289.646333242,"low":14159902.895906232,"close":14168267.96211854},{"time":1788711180,"open":14168267.96211854,"high":14187289.646333242,"low":14157184.108965363,"close":14167518.812177463},{"time":1788711240,"open":14167518.812177463,"high":14188711.414326962,"low":14155758.431689259,"close":14165734.051344652},{"time":1788711300,"open":14165734.676822105,"high":14182314.084564729,"low":14155349.320858376,"close":14161990.784829343},{"time":1788711360,"open":14161990.784829343,"high":14183380.410607101,"low":14155068.553210732,"close":14163329.027678233},{"time":1788711420,"open":14163329.027678233,"high":14184446.736649474,"low":14158461.849368941,"close":14165275.566084206},{"time":1788711480,"open":14165275.566084206,"high":14181603.20053648,"low":14155988.492746798,"close":14163634.223468848},{"time":1788711540,"open":14163634.223468848,"high":14185335.341684785,"low":14157477.444854142,"close":14165070.051187042},{"time":1788711600,"open":14165069.896588443,"high":14184802.02384964,"low":14153306.48351788,"close":14164327.402433204},{"time":1788711660,"open":14164327.402433204,"high":14180892.161736947,"low":14153000.252340017,"close":14156726.205538051},{"time":1788711720,"open":14156726.205538051,"high":14178759.509675477,"low":14154768.930708192,"close":14161263.200075159},{"time":1788711780,"open":14161263.200075159,"high":14179825.835706212,"low":14152461.961410714,"close":14160893.690576483},{"time":1788711840,"open":14160893.690576483,"high":14176271.415603762,"low":14150111.14908017,"close":14157288.367259981},{"time":1788711900,"open":14157287.491117,"high":14171827.51343289,"low":14146691.792790495,"close":14153761.573267926},{"time":1788711960,"open":14153761.573267926,"high":14181246.726121461,"low":14149149.135963043,"close":14156029.311105844},{"time":1788712020,"open":14156029.311105844,"high":14182668.494074453,"low":14153915.70531339,"close":14163652.150603626},{"time":1788712080,"open":14163652.150603626,"high":14186578.35594518,"low":14153953.139340952,"close":14165297.977168743},{"time":1788712140,"open":14165297.977168743,"high":14188888.72886879,"low":14157668.52229074,"close":14167098.321037265},{"time":1788712200,"open":14167098.394988917,"high":14183734.89407769,"low":14156531.775885811,"close":14163819.62613604},{"time":1788712260,"open":14163819.62613604,"high":14182846.289102431,"low":14158074.732856873,"close":14164433.355450323},{"time":1788712320,"open":14164433.355450323,"high":14197419.410696667,"low":14158122.200103452,"close":14170009.967879942},{"time":1788712380,"open":14170009.967879942,"high":14195997.642736254,"low":14155374.177687347,"close":14174490.552270291},{"time":1788712440,"open":14174490.552270291,"high":14198663.45766203,"low":14166972.965218585,"close":14176743.068207122},{"time":1788712500,"open":14176742.918869095,"high":14195642.05120904,"low":14159118.256987965,"close":14173315.371181436},{"time":1788712560,"open":14173315.371181436,"high":14190310.421413654,"low":14159021.348471358,"close":14163150.205868125},{"time":1788712620,"open":14163150.205868125,"high":14182846.139700113,"low":14158094.950620864,"close":14165837.060897911},{"time":1788712680,"open":14165837.060897911,"high":14186222.838570524,"low":14158694.505270502,"close":14166040.569364073},{"time":1788712740,"open":14166040.569364073,"high":14184267.90764555,"low":14160236.878704993,"close":14167429.306603307},{"time":1788712800,"open":14167429.959481876,"high":14187645.260326112,"low":14160386.093217319,"close":14168133.854165424},{"time":1788712860,"open":14168133.854165424,"high":14186223.492315156,"low":14162693.377475524,"close":14169726.307013137},{"time":1788712920,"open":14169726.307013137,"high":14186934.376320634,"low":14156723.132003171,"close":14166252.356895166},{"time":1788712980,"open":14166252.356895166,"high":14182135.909283658,"low":14155370.63487894,"close":14163788.021507535},{"time":1788713040,"open":14163788.021507535,"high":14189244.749338437,"low":14156283.760292675,"close":14167360.20751187},{"time":1788713100,"open":14167360.280832512,"high":14184268.63470824,"low":14155216.2867128,"close":14164480.44049905},{"time":1788713160,"open":14164480.44049905,"high":14181425.098671613,"low":14155334.647324098,"close":14163065.982323451},{"time":1788713220,"open":14163065.982323451,"high":14180536.493660167,"low":14155600.061276227,"close":14163410.61952003},{"time":1788713280,"open":14163410.61952003,"high":14184446.355710529,"low":14155763.082419697,"close":14164382.691106992},{"time":1788713340,"open":14164382.691106992,"high":14179647.88864872,"low":14155503.696539333,"close":14162604.645046875},{"time":1788713400,"open":14162604.419267513,"high":14182846.640587864,"low":14157719.94497362,"close":14163073.892752316},{"time":1788713460,"open":14163073.892752316,"high":14184090.687584056,"low":14157078.761088915,"close":14163856.788191447},{"time":1788713520,"open":14163856.788191447,"high":14180891.709593847,"low":14157246.206032265,"close":14164263.260718342},{"time":1788713580,"open":14164263.260718342,"high":14184268.408583513,"low":14158081.018985976,"close":14165353.95353157},{"time":1788713640,"open":14165353.95353157,"high":14189955.480566105,"low":14155644.697292425,"close":14164325.24699854},{"time":1788713700,"open":14164325.411238045,"high":14178403.78000421,"low":14154956.196423432,"close":14161657.206493108},{"time":1788713760,"open":14161657.206493108,"high":14178581.501005728,"low":14149708.81134773,"close":14159898.10978806},{"time":1788713820,"open":14159898.10978806,"high":14175915.685982976,"low":14145519.154388145,"close":14155822.482046856},{"time":1788713880,"open":14155822.482046856,"high":14176271.12798601,"low":14148866.664695859,"close":14156865.508786637},{"time":1788713940,"open":14156865.508786637,"high":14180891.874025445,"low":14150284.869426271,"close":14159514.029884469},{"time":1788714000,"open":14159513.580236778,"high":14178047.887764912,"low":14149587.2113418,"close":14158906.807975983},{"time":1788714060,"open":14158906.807975983,"high":14176092.956810309,"low":14150000.096437503,"close":14156741.941594128},{"time":1788714120,"open":14156741.941594128,"high":14180180.539715389,"low":14149580.861996341,"close":14159415.463817796},{"time":1788714180,"open":14159415.463817796,"high":14173604.862868086,"low":14149765.134072324,"close":14156950.42925316},{"time":1788714240,"open":14156950.42925316,"high":14174315.746851578,"low":14145883.196602829,"close":14154239.96152263},{"time":1788714300,"open":14154240.706835752,"high":14172717.004174741,"low":14145848.847514028,"close":14154253.47910299},{"time":1788714360,"open":14154253.47910299,"high":14175738.261263672,"low":14147477.023608893,"close":14155920.268809656},{"time":1788714420,"open":14155920.268809656,"high":14178404.07634214,"low":14150680.65085035,"close":14156651.253605511},{"time":1788714480,"open":14156651.253605511,"high":14174494.214227052,"low":14144541.5975982,"close":14155475.187724974},{"time":1788714540,"open":14155475.187724974,"high":14168807.142059654,"low":14135544.409402588,"close":14147833.839148037},{"time":1788714600,"open":14147833.467016652,"high":14170406.258381616,"low":14138209.987338623,"close":14147814.70961357},{"time":1788714660,"open":14147814.70961357,"high":14170406.258381616,"low":14141460.09040855,"close":14148117.683840431},{"time":1788714720,"open":14148117.683840431,"high":14169517.653378833,"low":14141257.619338581,"close":14149655.279138846},{"time":1788714780,"open":14149655.279138846,"high":14169873.095379947,"low":14141043.064016938,"close":14149794.039735438},{"time":1788714840,"open":14149794.039735438,"high":14168806.769376606,"low":14143606.604717318,"close":14150677.923534837},{"time":1788714900,"open":14150677.994601086,"high":14170584.050548393,"low":14144265.500206595,"close":14151275.488061072},{"time":1788714960,"open":14151275.488061072,"high":14175737.959590418,"low":14145388.085657818,"close":14153135.549235646},{"time":1788715020,"open":14153135.549235646,"high":14176804.285599113,"low":14151251.230205905,"close":14158184.219477389},{"time":1788715080,"open":14158184.219477389,"high":14180714.147630995,"low":14153944.089940127,"close":14160352.900532607},{"time":1788715140,"open":14160352.900532607,"high":14186401.219677368,"low":14154956.564902091,"close":14165335.721572587},{"time":1788715200,"open":14165336.068726197,"high":14193332.686573613,"low":14155087.583579551,"close":14170510.411053997},{"time":1788715260,"open":14170510.411053997,"high":14181247.658178901,"low":14155836.690611955,"close":14161742.833533585},{"time":1788715320,"open":14161742.833533585,"high":14188178.77740528,"low":14155444.354786785,"close":14166133.06109435},{"time":1788715380,"open":14166133.06109435,"high":14188711.940422693,"low":14158463.269415865,"close":14167024.156728255},{"time":1788715440,"open":14167024.156728255,"high":14190311.429474935,"low":14159480.911399134,"close":14169082.588613082},{"time":1788715500,"open":14169081.716650954,"high":14196708.512021627,"low":14159728.426637108,"close":14173264.921873147},{"time":1788715560,"open":14173264.921873147,"high":14188355.625262845,"low":14162155.370484902,"close":14170369.18203166},{"time":1788715620,"open":14170369.18203166,"high":14185867.531334698,"low":14156557.662595132,"close":14166203.831227707},{"time":1788715680,"open":14166203.831227707,"high":14182846.274421947,"low":14156375.69328481,"close":14164059.09791466},{"time":1788715740,"open":14164059.09791466,"high":14180891.343478402,"low":14155043.507569984,"close":14162947.983418465},{"time":1788715800,"open":14162948.709623847,"high":14180892.07060383,"low":14153206.775398275,"close":14160423.811056482},{"time":1788715860,"open":14160423.811056482,"high":14179825.744579948,"low":14152346.81327215,"close":14159994.662049957},{"time":1788715920,"open":14159994.662049957,"high":14186401.421727221,"low":14155147.25965408,"close":14162815.77431664},{"time":1788715980,"open":14162815.77431664,"high":14191733.051846633,"low":14160652.496883335,"close":14171000.060757712},{"time":1788716040,"open":14171000.060757712,"high":14191022.167830711,"low":14158503.800644148,"close":14170074.575734027},{"time":1788716100,"open":14170074.537773063,"high":14185157.33669799,"low":14158915.924586136,"close":14165878.892837362},{"time":1788716160,"open":14165878.892837362,"high":14189422.640782092,"low":14159361.39404879,"close":14168243.658539535},{"time":1788716220,"open":14168243.658539535,"high":14194398.828880211,"low":14162503.07184739,"close":14172502.292388627},{"time":1788716280,"open":14172502.292388627,"high":14191555.292824144,"low":14162398.352080975,"close":14172658.046280557},{"time":1788716340,"open":14172658.046280557,"high":14191910.73483115,"low":14162917.776379278,"close":14171979.020430634},{"time":1788716400,"open":14171979.302200956,"high":14189778.364913307,"low":14165086.562195541,"close":14172276.44505921},{"time":1788716460,"open":14172276.44505921,"high":14191377.853976646,"low":14165084.853006292,"close":14171687.119640198},{"time":1788716520,"open":14171687.119640198,"high":14190311.527934419,"low":14164991.171157034,"close":14172729.989753278},{"time":1788716580,"open":14172729.989753278,"high":14189067.480885155,"low":14165578.948295644,"close":14171850.20564395},{"time":1788716640,"open":14171850.20564395,"high":14191377.853976646,"low":14165116.038131958,"close":14172187.106260577},{"time":1788716700,"open":14172186.302417247,"high":14188533.513093501,"low":14166018.527373718,"close":14172334.77693271},{"time":1788716760,"open":14172334.77693271,"high":14189955.281069161,"low":14164948.957335906,"close":14171129.038788565},{"time":1788716820,"open":14171129.038788565,"high":14189244.397081332,"low":14163952.604909573,"close":14166760.013000352},{"time":1788716880,"open":14166760.013000352,"high":14187822.629105672,"low":14165279.792526245,"close":14172125.81712237},{"time":1788716940,"open":14172125.81712237,"high":14192087.93303265,"low":14161275.442981793,"close":14170248.538437227},{"time":1788717000,"open":14170249.117635516,"high":14188356.372034956,"low":14164170.875128219,"close":14171108.64927141},{"time":1788717060,"open":14171108.64927141,"high":14193510.281157384,"low":14165638.715446116,"close":14171832.431737987},{"time":1788717120,"open":14171832.431737987,"high":14191022.18709828,"low":14164164.706081592,"close":14172697.615415605},{"time":1788717180,"open":14172697.615415605,"high":14189778.140068728,"low":14162364.399263695,"close":14171309.406393647},{"time":1788717240,"open":14171309.406393647,"high":14188356.372034956,"low":14164966.22252878,"close":14171478.369996794},{"time":1788717300,"open":14171477.485065999,"high":14190310.416974584,"low":14163093.182605734,"close":14170931.842225945},{"time":1788717360,"open":14170931.842225945,"high":14191021.30094708,"low":14162409.803395864,"close":14170788.016826833},{"time":1788717420,"open":14170788.016826833,"high":14193864.836837063,"low":14167687.526264034,"close":14173942.093320334},{"time":1788717480,"open":14173942.093320334,"high":14194220.27882331,"low":14162876.222071325,"close":14173352.017347591},{"time":1788717540,"open":14173352.017347591,"high":14189421.812008964,"low":14162360.164554069,"close":14170146.815790113},{"time":1788717600,"open":14170147.282173606,"high":14192976.699006323,"low":14164718.978732256,"close":14172878.651217805},{"time":1788717660,"open":14172878.651217805,"high":14189244.558027884,"low":14166731.867577685,"close":14173173.921477405},{"time":1788717720,"open":14173173.921477405,"high":14195287.071992977,"low":14167315.068871826,"close":14174371.534039088},{"time":1788717780,"open":14174371.534039088,"high":14195464.79299195,"low":14172690.874637857,"close":14177603.188776722},{"time":1788717840,"open":14177603.188776722,"high":14197419.723980656,"low":14171787.704218462,"close":14178086.17623166},{"time":1788717900,"open":14178086.051930916,"high":14204706.160404434,"low":14171345.56829759,"close":14178308.904715566},{"time":1788717960,"open":14178308.904715566,"high":14230048.26352249,"low":14175367.250184575,"close":14185079.831225626},{"time":1788718020,"open":14185079.831225626,"high":14205950.207386341,"low":14175403.96803831,"close":14184239.668313678},{"time":1788718080,"open":14184239.668313678,"high":14206838.812373416,"low":14180651.203860512,"close":14188337.858634135},{"time":1788718140,"open":14188337.858634135,"high":14206305.64938117,"low":14180340.67634668,"close":14187072.849709738},{"time":1788718200,"open":14187072.533036105,"high":14206483.053271685,"low":14178642.881772285,"close":14187112.135531303},{"time":1788718260,"open":14187112.135531303,"high":14204350.401350306,"low":14178129.166813362,"close":14186115.433376383},{"time":1788718320,"open":14186115.433376383,"high":14211103.79910134,"low":14179666.869059179,"close":14189800.965860073},{"time":1788718380,"open":14189800.965860073,"high":14207904.821219271,"low":14183423.026892107,"close":14190390.828561377},{"time":1788718440,"open":14190390.828561377,"high":14214125.05598996,"low":14181724.536712823,"close":14190315.462812256},{"time":1788718500,"open":14190316.370692767,"high":14206483.962186582,"low":14178649.127730597,"close":14187556.314293982},{"time":1788718560,"open":14187556.314293982,"high":14208972.056254042,"low":14179743.767547008,"close":14187278.542010756},{"time":1788718620,"open":14187278.542010756,"high":14213415.081374507,"low":14184170.237187631,"close":14191269.964327315},{"time":1788718680,"open":14191269.964327315,"high":14210571.54529741,"low":14184246.720704066,"close":14192218.619701037},{"time":1788718740,"open":14192218.619701037,"high":14210038.382282954,"low":14184904.690100163,"close":14192624.221654775},{"time":1788718800,"open":14192624.326139066,"high":14217680.490158906,"low":14185142.132275058,"close":14194226.69685972},{"time":1788718860,"open":14194226.69685972,"high":14213415.18601186,"low":14190289.102733118,"close":14197330.909674453},{"time":1788718920,"open":14197330.909674453,"high":14217680.490158906,"low":14190366.191622155,"close":14198338.830182899},{"time":1788718980,"open":14198338.830182899,"high":14215192.396073129,"low":14189293.393710198,"close":14197034.038498148},{"time":1788719040,"open":14197034.038498148,"high":14214659.233054748,"low":14190108.591131667,"close":14197983.647849413},{"time":1788719100,"open":14197983.552175293,"high":14221767.977465436,"low":14191049.933451021,"close":14199066.604794666},{"time":1788719160,"open":14199066.604794666,"high":14214481.41626333,"low":14188322.843727367,"close":14196214.588803886},{"time":1788719220,"open":14196214.588803886,"high":14214125.974253472,"low":14187897.903401194,"close":14195479.950213386},{"time":1788719280,"open":14195479.950213386,"high":14215370.021287978,"low":14190104.128210342,"close":14197429.752093064},{"time":1788719340,"open":14197429.752093064,"high":14220523.93043093,"low":14191246.552351095,"close":14200511.929919116},{"time":1788719400,"open":14200511.511432026,"high":14219812.62735532,"low":14194505.25398557,"close":14203854.79408939},{"time":1788719460,"open":14203854.79408939,"high":14221767.558351932,"low":14194299.850013226,"close":14202543.359318703},{"time":1788719520,"open":14202543.359318703,"high":14254985.384669261,"low":14196207.467249453,"close":14206923.500473933},{"time":1788719580,"open":14206923.500473933,"high":14225499.699345464,"low":14196578.35008828,"close":14207228.63204228},{"time":1788719640,"open":14207228.63204228,"high":14224966.536346389,"low":14195666.477980636,"close":14205981.463637259},{"time":1788719700,"open":14205980.94875301,"high":14228342.719645804,"low":14196870.797264917,"close":14206792.15084605},{"time":1788719760,"open":14206792.15084605,"high":14226565.509713298,"low":14199171.997683996,"close":14207759.731735455},{"time":1788719820,"open":14207759.731735455,"high":14225676.904747043,"low":14199499.901057102,"close":14208073.321045434},{"time":1788719880,"open":14208073.321045434,"high":14210428.44352614,"low":14199795.857535448,"close":14208225.589912694},{"time":1788719940,"open":14208225.589912694,"high":14226032.346733544,"low":14199439.459954469,"close":14208548.135454116},{"time":1788720000,"open":14208549.192291353,"high":14233319.966136517,"low":14200355.534931768,"close":14210092.31966268},{"time":1788720060,"open":14210092.31966268,"high":14226922.009903613,"low":14200063.390738972,"close":14210533.1242718},{"time":1788720120,"open":14210533.1242718,"high":14225855.683864795,"low":14196918.071720304,"close":14205858.584096283},{"time":1788720180,"open":14205858.584096283,"high":14225322.520845387,"low":14196969.539279338,"close":14206032.934384033},{"time":1788720240,"open":14206032.934384033,"high":14228699.219968308,"low":14196401.547755057,"close":14206455.194613216},{"time":1788720300,"open":14206454.58335887,"high":14224788.745782776,"low":14196937.849823812,"close":14205818.42050525},{"time":1788720360,"open":14205818.42050525,"high":14222656.093796901,"low":14195162.19540943,"close":14203865.204762174},{"time":1788720420,"open":14203865.204762174,"high":14222122.930800434,"low":14191022.282801474,"close":14201043.194479268},{"time":1788720480,"open":14201043.194479268,"high":14221234.32580632,"low":14191447.026361044,"close":14200814.95401937},{"time":1788720540,"open":14200814.95401937,"high":14219101.673820445,"low":14194429.707559621,"close":14202532.753262818},{"time":1788720600,"open":14202532.444619326,"high":14219456.806806806,"low":14194050.362011276,"close":14203047.057960529},{"time":1788720660,"open":14203047.057960529,"high":14226743.367600195,"low":14193541.133843096,"close":14200708.34702283},{"time":1788720720,"open":14200708.34702283,"high":14269988.157716844,"low":14195508.385249037,"close":14206215.127270715},{"time":1788720780,"open":14206215.127270715,"high":14221411.737751374,"low":14193123.863725372,"close":14203565.503133781},{"time":1788720840,"open":14203565.503133781,"high":14221056.295761453,"low":14193576.35255774,"close":14203540.620931713},{"time":1788720900,"open":14203540.800401783,"high":14220523.312461225,"low":14194476.095413204,"close":14203378.105675966},{"time":1788720960,"open":14203378.105675966,"high":14220701.033458432,"low":14193937.040128427,"close":14202814.90408508},{"time":1788721020,"open":14202814.90408508,"high":14220345.59146402,"low":14193004.075054558,"close":14201964.79180867},{"time":1788721080,"open":14201964.79180867,"high":14229053.920327129,"low":14193832.884592121,"close":14205971.35745693},{"time":1788721140,"open":14205971.35745693,"high":14227987.594343891,"low":14198759.685735887,"close":14209171.310098493},{"time":1788721200,"open":14209171.884990545,"high":14226388.680957664,"low":14193981.283704981,"close":14206315.228444912},{"time":1788721260,"open":14206315.228444912,"high":14218746.677768603,"low":14189822.396679109,"close":14198942.222694129},{"time":1788721320,"open":14198942.222694129,"high":14219457.56178619,"low":14190128.37206407,"close":14201120.467279295},{"time":1788721380,"open":14201120.467279295,"high":14217324.909733428,"low":14191089.032346906,"close":14199691.178793259},{"time":1788721440,"open":14199691.178793259,"high":14216436.304711444,"low":14182136.150862867,"close":14197297.531893106},{"time":1788721500,"open":14197296.986736007,"high":14215369.432834007,"low":14191933.43322095,"close":14199372.331952926},{"time":1788721560,"open":14199372.331952926,"high":14215369.432834007,"low":14186329.233995948,"close":14195067.320542056},{"time":1788721620,"open":14195067.320542056,"high":14211637.291884983,"low":14185775.332508132,"close":14194119.402527893},{"time":1788721680,"open":14194119.402527893,"high":14211815.012882557,"low":14186378.19455483,"close":14193765.78172099},{"time":1788721740,"open":14193765.78172099,"high":14212348.175875274,"low":14186459.414773175,"close":14194788.966742663},{"time":1788721800,"open":14194788.803481217,"high":14210393.081461059,"low":14184738.024420725,"close":14194480.502380513},{"time":1788721860,"open":14194480.502380513,"high":14211459.407434229,"low":14185196.619771456,"close":14194267.140069276},{"time":1788721920,"open":14194267.140069276,"high":14211459.407434229,"low":14186073.721664874,"close":14193928.257522952},{"time":1788721980,"open":14193928.257522952,"high":14212348.012411872,"low":14185804.0260414,"close":14194277.124338938},{"time":1788722040,"open":14194277.124338938,"high":14209682.197478944,"low":14184968.946791159,"close":14193750.411369853},{"time":1788722100,"open":14193751.11362817,"high":14209327.45851687,"low":14185046.034544416,"close":14193089.069980422},{"time":1788722160,"open":14193089.069980422,"high":14194139.624493964,"low":14185491.965001542,"close":14193656.312156115},{"time":1788722220,"open":14193656.312156115,"high":14210749.226551441,"low":14184661.606230665,"close":14192649.98560151},{"time":1788722280,"open":14192649.98560151,"high":14210749.226551441,"low":14183830.658062737,"close":14193721.344016343},{"time":1788722340,"open":14193721.344016343,"high":14206839.364456369,"low":14182786.012031794,"close":14191392.482847013},{"time":1788722400,"open":14191392.377054183,"high":14208616.468578352,"low":14182769.941838736,"close":14191361.666865949},{"time":1788722460,"open":14191361.666865949,"high":14207372.421557376,"low":14176912.027138382,"close":14183331.523579635},{"time":1788722520,"open":14183331.523579635,"high":14202218.512470473,"low":14179329.95395998,"close":14186298.459607895},{"time":1788722580,"open":14186298.459607895,"high":14207194.700554378,"low":14179396.307078224,"close":14186870.748192476},{"time":1788722640,"open":14186870.748192476,"high":14209682.794596331,"low":14181084.812180182,"close":14191396.494768359},{"time":1788722700,"open":14191395.982974058,"high":14211814.934101608,"low":14184029.90361924,"close":14193154.113253765},{"time":1788722760,"open":14193154.113253765,"high":14209682.282142559,"low":14185267.652131917,"close":14192331.954278702},{"time":1788722820,"open":14192331.954278702,"high":14208260.51416986,"low":14181896.386047415,"close":14191760.854945753},{"time":1788722880,"open":14191760.854945753,"high":14211637.21310502,"low":14180006.430132402,"close":14188124.253448062},{"time":1788722940,"open":14188124.253448062,"high":14213947.586060656,"low":14181375.177837675,"close":14191956.56115199},{"time":1788723000,"open":14191956.694322705,"high":14206127.995514503,"low":14180470.672158083,"close":14189167.13399151},{"time":1788723060,"open":14189167.13399151,"high":14203462.180540677,"low":14180656.965608273,"close":14187193.75658585},{"time":1788723120,"open":14187193.75658585,"high":14203462.180540677,"low":14180695.203388063,"close":14187118.379478805},{"time":1788723180,"open":14187118.379478805,"high":14203462.180540677,"low":14180369.512250256,"close":14186823.538650198},{"time":1788723240,"open":14186823.538650198,"high":14192724.27782611,"low":14185960.240371676,"close":14186445.204628075},{"time":1788723300,"open":14186445.270967057,"high":14203106.804961063,"low":14176759.139296047,"close":14185192.519340739},{"time":1788723360,"open":14185192.519340739,"high":14201862.75796746,"low":14177942.36141448,"close":14184211.29440151},{"time":1788723420,"open":14184211.29440151,"high":14200085.5479766,"low":14177409.241515279,"close":14178507.700229246},{"time":1788723480,"open":14178507.700229246,"high":14203995.409956494,"low":14176719.946389753,"close":14182950.410223313},{"time":1788723540,"open":14182950.410223313,"high":14200618.710973859,"low":14177243.026918558,"close":14184044.583416015},{"time":1788723600,"open":14184044.24913555,"high":14200618.376302784,"low":14174067.900839813,"close":14181528.281418752},{"time":1788723660,"open":14181528.281418752,"high":14200796.097297681,"low":14175455.828268467,"close":14182828.07312238},{"time":1788723720,"open":14182828.07312238,"high":14253821.715267135,"low":14176154.379231893,"close":14182717.683444519},{"time":1788723780,"open":14182717.683444519,"high":14201862.423267068,"low":14174933.669262214,"close":14182786.964526832},{"time":1788723840,"open":14182786.964526832,"high":14198841.166353807,"low":14174352.547782447,"close":14182344.159602588},{"time":1788723900,"open":14182345.075714203,"high":14201863.340639468,"low":14172706.00431991,"close":14182149.319706744},{"time":1788723960,"open":14182149.319706744,"high":14185992.854769949,"low":14174855.929150054,"close":14182688.680707488},{"time":1788724020,"open":14182688.680707488,"high":14202218.782652223,"low":14174756.804311732,"close":14182722.9517518},{"time":1788724080,"open":14182722.9517518,"high":14200441.572588447,"low":14174695.596242923,"close":14182956.702540396},{"time":1788724140,"open":14182956.702540396,"high":14202218.782652223,"low":14175278.968084322,"close":14183567.71270152},{"time":1788724200,"open":14183566.936426524,"high":14186347.520355526,"low":14175324.367818166,"close":14184111.162604237},{"time":1788724260,"open":14184111.162604237,"high":14186258.6598572,"low":14175201.595968345,"close":14183455.880441604},{"time":1788724320,"open":14183455.880441604,"high":14203817.4943263,"low":14175345.928925252,"close":14183833.110737246},{"time":1788724380,"open":14183833.110737246,"high":14200618.516386587,"low":14174785.049956359,"close":14183420.19356913},{"time":1788724440,"open":14183420.19356913,"high":14200618.516386587,"low":14175306.362076549,"close":14183670.677074669},{"time":1788724500,"open":14183671.392253395,"high":14186056.773220021,"low":14175273.654361397,"close":14183674.121251171},{"time":1788724560,"open":14183674.121251171,"high":14221501.980498424,"low":14174853.748932255,"close":14183597.512465233},{"time":1788724620,"open":14183597.512465233,"high":14205417.699571392,"low":14174893.507783024,"close":14185142.164554171},{"time":1788724680,"open":14185142.164554171,"high":14200974.674431091,"low":14171864.763471337,"close":14182707.45774352},{"time":1788724740,"open":14182707.45774352,"high":14205062.257560167,"low":14172261.097594887,"close":14183329.770790901},{"time":1788724800,"open":14183329.366252244,"high":14205417.294402737,"low":14174502.246394498,"close":14186599.630447859},{"time":1788724860,"open":14186599.630447859,"high":14203640.084397309,"low":14175501.217471441,"close":14184916.7327765},{"time":1788724920,"open":14184916.7327765,"high":14201507.432390792,"low":14175943.347313475,"close":14184835.336203732},{"time":1788724980,"open":14184835.336203732,"high":14202396.037393507,"low":14175136.289775955,"close":14183947.153004104},{"time":1788725040,"open":14183947.153004104,"high":14202573.75839405,"low":14170769.255518382,"close":14183576.07210803},{"time":1788725100,"open":14183576.576389294,"high":14199908.44824783,"low":14171269.885496799,"close":14181144.943284465},{"time":1788725160,"open":14181144.943284465,"high":14200263.890261553,"low":14171423.43554943,"close":14181430.159791263},{"time":1788725220,"open":14181430.159791263,"high":14197420.354151767,"low":14169391.020911116,"close":14180128.515251048},{"time":1788725280,"open":14180128.515251048,"high":14194576.81804198,"low":14168489.833918152,"close":14178336.262713043},{"time":1788725340,"open":14178336.262713043,"high":14196531.749117458,"low":14168433.11641514,"close":14178539.200453136},{"time":1788725400,"open":14178538.512668211,"high":14197952.828445658,"low":14169826.825474791,"close":14178528.011294805},{"time":1788725460,"open":14178528.011294805,"high":14196531.060459733,"low":14171109.468781346,"close":14180135.38287605},{"time":1788725520,"open":14180135.38287605,"high":14197952.828445658,"low":14169729.791413419,"close":14180785.185010144},{"time":1788725580,"open":14180785.185010144,"high":14199374.596431583,"low":14169815.096992299,"close":14180436.561060995},{"time":1788725640,"open":14180436.561060995,"high":14203106.737394636,"low":14172889.75009102,"close":14182785.118648948},{"time":1788725700,"open":14182785.554734105,"high":14202929.453100927,"low":14174420.532290338,"close":14183500.094900303},{"time":1788725760,"open":14183500.094900303,"high":14201685.406074991,"low":14174076.58502091,"close":14183731.645349385},{"time":1788725820,"open":14183731.645349385,"high":14201685.406074991,"low":14174258.742330331,"close":14183476.56635602},{"time":1788725880,"open":14183476.56635602,"high":14202040.8480824,"low":14172542.216339897,"close":14183900.037740147},{"time":1788725940,"open":14183900.037740147,"high":14209682.85124172,"low":14172386.412856651,"close":14185325.838635406},{"time":1788726000,"open":14185325.91407408,"high":14245615.584325464,"low":14180768.005770598,"close":14195559.141266452},{"time":1788726060,"open":14195559.141266452,"high":14223722.886177296,"low":14188683.89964882,"close":14203737.3879282},{"time":1788726120,"open":14203737.3879282,"high":14221412.513116842,"low":14192380.047608985,"close":14204330.464221256},{"time":1788726180,"open":14204330.464221256,"high":14225322.375219148,"low":14195184.814783383,"close":14206670.368930917},{"time":1788726240,"open":14206670.368930917,"high":14223012.002158696,"low":14192836.62519673,"close":14206738.754091093},{"time":1788726300,"open":14206738.702182284,"high":14223011.950190425,"low":14192825.78532617,"close":14204412.303025061},{"time":1788726360,"open":14204412.303025061,"high":14221767.90316242,"low":14192885.486520566,"close":14205509.591526175},{"time":1788726420,"open":14205509.591526175,"high":14220701.577138415,"low":14202579.366360445,"close":14204675.992551446},{"time":1788726480,"open":14204675.992551446,"high":14226566.370270442,"low":14192934.939785268,"close":14206334.541828753},{"time":1788726540,"open":14206334.541828753,"high":14222834.229186425,"low":14194004.87024579,"close":14205445.064202446},{"time":1788726600,"open":14205444.706332883,"high":14222833.870878786,"low":14194896.221931122,"close":14205632.854644261},{"time":1788726660,"open":14205632.854644261,"high":14225144.243872594,"low":14194593.033553297,"close":14206628.30671097},{"time":1788726720,"open":14206628.30671097,"high":14226566.011868782,"low":14196117.264241317,"close":14208409.782865733},{"time":1788726780,"open":14208409.782865733,"high":14226032.848870212,"low":14196058.106868275,"close":14207364.47299874},{"time":1788726840,"open":14207364.47299874,"high":14226566.011868782,"low":14197597.725190666,"close":14208587.268919583},{"time":1788726900,"open":14208587.568408206,"high":14225499.985716745,"low":14196365.334678149,"close":14208339.931631926},{"time":1788726960,"open":14208339.931631926,"high":14230120.731801756,"low":14195792.226024486,"close":14210046.931247363},{"time":1788727020,"open":14210046.931247363,"high":14228876.68477887,"low":14195057.153264238,"close":14209384.043839969},{"time":1788727080,"open":14209384.043839969,"high":14224078.217690587,"low":14194437.023214228,"close":14206879.9761586},{"time":1788727140,"open":14206879.9761586,"high":14224078.217690587,"low":14193944.090238702,"close":14206074.786867365},{"time":1788727200,"open":14206074.03911125,"high":14227631.888865137,"low":14192693.519550828,"close":14206530.384893823},{"time":1788727260,"open":14206530.384893823,"high":14219279.00215113,"low":14190110.058220517,"close":14200654.406318577},{"time":1788727320,"open":14200654.406318577,"high":14219456.723145045,"low":14191278.938640267,"close":14202116.982427651},{"time":1788727380,"open":14202116.982427651,"high":14222833.422029432,"low":14190962.82094831,"close":14202865.524305142},{"time":1788727440,"open":14202865.524305142,"high":14226032.399919903,"low":14193250.570425618,"close":14203044.551500216},{"time":1788727500,"open":14203045.505295267,"high":14229054.612358132,"low":14198037.901777389,"close":14208699.948798623},{"time":1788727560,"open":14208699.948798623,"high":14229054.612358132,"low":14199659.86228773,"close":14207615.054934},{"time":1788727620,"open":14207615.054934,"high":14229054.612358132,"low":14195594.152450852,"close":14211035.68720944},{"time":1788727680,"open":14211035.68720944,"high":14223189.81916509,"low":14189878.129999895,"close":14203152.852668397},{"time":1788727740,"open":14203152.852668397,"high":14221590.330112442,"low":14192219.861480819,"close":14204742.537447099},{"time":1788727800,"open":14204741.638687795,"high":14222300.31426557,"low":14193134.701598851,"close":14205324.537524778},{"time":1788727860,"open":14205324.537524778,"high":14224788.40819004,"low":14194543.369364293,"close":14206425.188048003},{"time":1788727920,"open":14206425.188048003,"high":14222122.593270965,"low":14190336.111110672,"close":14204981.182346283},{"time":1788727980,"open":14204981.182346283,"high":14218568.173378862,"low":14188611.35859372,"close":14201024.032733439},{"time":1788728040,"open":14201024.032733439,"high":14214302.869508341,"low":14188815.852837369,"close":14199888.344438035},{"time":1788728100,"open":14199888.741408693,"high":14216435.918876851,"low":14188206.182652835,"close":14200001.543108659},{"time":1788728160,"open":14200001.543108659,"high":14216080.476877704,"low":14187565.313506784,"close":14198781.136457788},{"time":1788728220,"open":14198781.136457788,"high":14215369.59287941,"low":14187125.090945559,"close":14198000.976017443},{"time":1788728280,"open":14198000.976017443,"high":14215902.75587813,"low":14188107.588868642,"close":14199161.179722054},{"time":1788728340,"open":14199161.179722054,"high":14218746.291871306,"low":14188045.810123278,"close":14199526.21409988},{"time":1788728400,"open":14199526.715037547,"high":14222656.655615577,"low":14192146.060792359,"close":14203696.368870685},{"time":1788728460,"open":14203696.368870685,"high":14226744.23874997,"low":14193967.68780281,"close":14207506.645917961},{"time":1788728520,"open":14207506.645917961,"high":14228343.727802558,"low":14199330.10729211,"close":14211375.834003959},{"time":1788728580,"open":14211375.834003959,"high":14228343.727802558,"low":14197043.506217694,"close":14211155.030629328},{"time":1788728640,"open":14211155.030629328,"high":14228699.169814244,"low":14198618.361184496,"close":14210940.180812854},{"time":1788728700,"open":14210939.150211433,"high":14229586.742889686,"low":14199504.08026953,"close":14210398.66860794},{"time":1788728760,"open":14210398.66860794,"high":14234029.767713549,"low":14193433.17020422,"close":14210811.490925184},{"time":1788728820,"open":14210811.490925184,"high":14223721.950122185,"low":14194634.504880015,"close":14204716.140845845},{"time":1788728880,"open":14204716.140845845,"high":14234562.930692412,"low":14195997.77270496,"close":14210584.769376492},{"time":1788728940,"open":14210584.769376492,"high":14231186.231826276,"low":14200183.496557474,"close":14213154.273588588},{"time":1788729000,"open":14213154.71642451,"high":14233852.490201391,"low":14200467.417037623,"close":14214617.305644246},{"time":1788729060,"open":14214617.305644246,"high":14234207.932198374,"low":14202758.078345083,"close":14217027.913570622},{"time":1788729120,"open":14217027.913570622,"high":14231364.396222508,"low":14201345.964360189,"close":14215490.852393618},{"time":1788729180,"open":14215490.852393618,"high":14235807.4211848,"low":14201835.737674745,"close":14216412.94115777},{"time":1788729240,"open":14216412.94115777,"high":14238650.957160668,"low":14201877.720603406,"close":14217312.010079434},{"time":1788729300,"open":14217312.001284676,"high":14233852.4813964,"low":14203481.852404408,"close":14217933.131941887},{"time":1788729360,"open":14217933.131941887,"high":14240783.60033329,"low":14204864.602270517,"close":14219718.45995307},{"time":1788729420,"open":14219718.45995307,"high":14239361.832346236,"low":14210075.432866896,"close":14222067.079227353},{"time":1788729480,"open":14222067.079227353,"high":14240250.437338145,"low":14208741.470472418,"close":14222156.038874043},{"time":1788729540,"open":14222156.038874043,"high":14240072.716339763,"low":14206321.11083179,"close":14221637.2398711},{"time":1788729600,"open":14221637.208355615,"high":14234563.333845798,"low":14204126.54981259,"close":14216944.545556381},{"time":1788729660,"open":14216944.545556381,"high":14232252.960871954,"low":14193489.453252897,"close":14210305.197282875},{"time":1788729720,"open":14210305.197282875,"high":14224788.67895646,"low":14193777.112713514,"close":14206688.91789031},{"time":1788729780,"open":14206688.91789031,"high":14224077.794964507,"low":14194564.649898449,"close":14206940.755574146},{"time":1788729840,"open":14206940.755574146,"high":14226921.330932315,"low":14194553.028122583,"close":14207657.561040154},{"time":1788729900,"open":14207658.06697176,"high":14232253.467679398,"low":14199405.586252691,"close":14213142.59675829},{"time":1788729960,"open":14213142.59675829,"high":14231898.025670765,"low":14196781.738686733,"close":14213233.853127431},{"time":1788730020,"open":14213233.853127431,"high":14225500.069515368,"low":14191706.36215611,"close":14206486.261033645},{"time":1788730080,"open":14206486.261033645,"high":14223367.417463569,"low":14191734.324559128,"close":14204269.98449832},{"time":1788730140,"open":14204269.98449832,"high":14219990.718381554,"low":14186692.372556893,"close":14196113.345532414},{"time":1788730200,"open":14196113.459673118,"high":14216258.691593584,"low":14184390.179099167,"close":14200081.206410043},{"time":1788730260,"open":14200081.206410043,"high":14218569.064668275,"low":14184573.338546894,"close":14198564.017570142},{"time":1788730320,"open":14198564.017570142,"high":14202362.686154343,"low":14187650.555554237,"close":14200184.585090302},{"time":1788730380,"open":14200184.585090302,"high":14216436.412599329,"low":14187568.60924359,"close":14200203.848948274},{"time":1788730440,"open":14200203.848948274,"high":14216436.412599329,"low":14186365.486357719,"close":14200135.675525479},{"time":1788730500,"open":14200135.069890926,"high":14217146.690262213,"low":14188187.888107752,"close":14201330.243966207},{"time":1788730560,"open":14201330.243966207,"high":14217324.41126038,"low":14189393.866102984,"close":14201989.093333466},{"time":1788730620,"open":14201989.093333466,"high":14216613.527267717,"low":14199856.418056203,"close":14202671.026025472},{"time":1788730680,"open":14202671.026025472,"high":14216435.80626955,"low":14187728.19191705,"close":14196537.885343006},{"time":1788730740,"open":14196537.885343006,"high":14215724.922276888,"low":14187507.838889735,"close":14199742.929359652},{"time":1788730800,"open":14199743.222417993,"high":14215902.936666906,"low":14182563.213345328,"close":14194887.383050086},{"time":1788730860,"open":14194887.383050086,"high":14220345.961712744,"low":14186492.22223568,"close":14202536.53187516},{"time":1788730920,"open":14202536.53187516,"high":14226743.917778753,"low":14191033.910662817,"close":14204320.631091826},{"time":1788730980,"open":14204320.631091826,"high":14229587.45380809,"low":14194366.895101815,"close":14208469.68672388},{"time":1788731040,"open":14208469.68672388,"high":14222834.055738414,"low":14182614.656292537,"close":14200533.167177271},{"time":1788731100,"open":14200533.49085961,"high":14232609.035252718,"low":14188095.255560644,"close":14209799.238988144},{"time":1788731160,"open":14209799.238988144,"high":14234208.524305677,"low":14200678.628459966,"close":14215560.347839175},{"time":1788731220,"open":14215560.347839175,"high":14230476.383182103,"low":14201168.112893531,"close":14214440.594286451},{"time":1788731280,"open":14214440.594286451,"high":14230120.941170335,"low":14194264.075604856,"close":14210023.033512356},{"time":1788731340,"open":14210023.033512356,"high":14226921.963064414,"low":14192416.198048022,"close":14208072.059685737},{"time":1788731400,"open":14208071.573518643,"high":14226210.592253108,"low":14189492.584033603,"close":14199775.936948715},{"time":1788731460,"open":14199775.936948715,"high":14219457.194260582,"low":14188656.964708554,"close":14202278.308137914},{"time":1788731520,"open":14202278.308137914,"high":14219634.915260386,"low":14189449.557425814,"close":14196129.711362597},{"time":1788731580,"open":14196129.711362597,"high":14223189.335256452,"low":14191224.204268964,"close":14204434.684086917},{"time":1788731640,"open":14204434.684086917,"high":14222656.172257042,"low":14193387.877140867,"close":14206502.29085272},{"time":1788731700,"open":14206501.850766256,"high":14221944.847692974,"low":14190241.855031993,"close":14198363.455966003},{"time":1788731760,"open":14198363.455966003,"high":14223188.894653058,"low":14190747.826972976,"close":14204973.530952547},{"time":1788731820,"open":14204973.530952547,"high":14221944.847692974,"low":14192111.225470461,"close":14205575.69327258},{"time":1788731880,"open":14205575.69327258,"high":14226743.314539015,"low":14193289.580424635,"close":14206922.17762278},{"time":1788731940,"open":14206922.17762278,"high":14223011.17365876,"low":14192576.406224005,"close":14206426.58969061},{"time":1788732000,"open":14206427.471375184,"high":14223722.940393923,"low":14185594.916093217,"close":14201692.021920452},{"time":1788732060,"open":14201692.021920452,"high":14217147.2631968,"low":14181262.594633516,"close":14197409.232141398},{"time":1788732120,"open":14197409.232141398,"high":14215370.053143524,"low":14170453.901523752,"close":14191932.695657786},{"time":1788732180,"open":14191932.695657786,"high":14202574.140759932,"low":14170770.372115802,"close":14184789.159401048},{"time":1788732240,"open":14184789.159401048,"high":14205773.118855828,"low":14172144.970697131,"close":14185773.083305279},{"time":1788732300,"open":14185772.21895779,"high":14211992.48809719,"low":14175615.049064342,"close":14193200.056640686},{"time":1788732360,"open":14193200.056640686,"high":14214480.582020177,"low":14177903.376597205,"close":14194946.774893103},{"time":1788732420,"open":14194946.774893103,"high":14208082.626218213,"low":14157445.067561744,"close":14179582.238728335},{"time":1788732480,"open":14179582.238728335,"high":14191376.852735305,"low":14158130.495195044,"close":14173289.14615719},{"time":1788732540,"open":14173289.14615719,"high":14190665.968757309,"low":14150160.960798077,"close":14165741.48972659},{"time":1788732600,"open":14165741.427483158,"high":14181246.6937373,"low":14147160.129235016,"close":14162936.789526165},{"time":1788732660,"open":14162936.789526165,"high":14191199.069385516,"low":14153802.362151973,"close":14169310.149793006},{"time":1788732720,"open":14169310.149793006,"high":14191199.069385516,"low":14150890.60978459,"close":14168484.615872182},{"time":1788732780,"open":14168484.615872182,"high":14186578.323548844,"low":14152352.333973529,"close":14167753.566455863},{"time":1788732840,"open":14167753.566455863,"high":14189421.859448334,"low":14158373.508376105,"close":14173089.93661486},{"time":1788732900,"open":14173090.564287176,"high":14191377.418861406,"low":14159638.8474037,"close":14172911.594364466},{"time":1788732960,"open":14172911.594364466,"high":14190311.092851873,"low":14155949.670406535,"close":14165895.241310434},{"time":1788733020,"open":14165895.241310434,"high":14183024.531786736,"low":14155565.540493341,"close":14166847.358555727},{"time":1788733080,"open":14166847.358555727,"high":14188356.161834398,"low":14143398.984555764,"close":14159828.681029782},{"time":1788733140,"open":14159828.681029782,"high":14175560.24972001,"low":14142009.940521117,"close":14153560.369505938},{"time":1788733200,"open":14153560.743961232,"high":14173783.41469444,"low":14143190.126804588,"close":14154863.604571994},{"time":1788733260,"open":14154863.604571994,"high":14178226.439851705,"low":14146601.274982827,"close":14159378.989488218},{"time":1788733320,"open":14159378.989488218,"high":14179648.20790203,"low":14148016.78696496,"close":14160167.62056616},{"time":1788733380,"open":14160167.62056616,"high":14185335.28010333,"low":14149717.66167387,"close":14167424.52288429},{"time":1788733440,"open":14167424.52288429,"high":14185868.4431222,"low":14156373.509239323,"close":14169010.44291465},{"time":1788733500,"open":14169009.803733217,"high":14190488.54913539,"low":14159576.211103283,"close":14172482.06844154},{"time":1788733560,"open":14172482.06844154,"high":14201151.809031794,"low":14160803.43959084,"close":14179279.385366002},{"time":1788733620,"open":14179279.385366002,"high":14205239.391992083,"low":14167831.143210797,"close":14184810.924895838},{"time":1788733680,"open":14184810.924895838,"high":14198841.43605424,"low":14169727.75314545,"close":14182286.053928234},{"time":1788733740,"open":14182286.053928234,"high":14202395.85601971,"low":14170190.120837456,"close":14183741.180776274},{"time":1788733800,"open":14183741.18838702,"high":14205417.120612733,"low":14174336.810209697,"close":14186493.292341629},{"time":1788733860,"open":14186493.292341629,"high":14210748.750563797,"low":14176505.256438637,"close":14187775.59047837},{"time":1788733920,"open":14187775.59047837,"high":14209860.145571953,"low":14182421.500717469,"close":14194798.466507694},{"time":1788733980,"open":14194798.466507694,"high":14217679.869500177,"low":14180974.003312854,"close":14198905.79608371},{"time":1788734040,"open":14198905.79608371,"high":14224077.825441452,"low":14189542.4150216,"close":14204957.75061785},{"time":1788734100,"open":14204957.797633102,"high":14228520.89749391,"low":14195521.650271855,"close":14210266.544051481},{"time":1788734160,"open":14210266.544051481,"high":14233497.085464707,"low":14194106.526006998,"close":14211678.093883764},{"time":1788734220,"open":14211678.093883764,"high":14234030.248461576,"low":14204327.505834676,"close":14217353.995928383},{"time":1788734280,"open":14217353.995928383,"high":14235452.016453233,"low":14200953.471754894,"close":14217176.903061427},{"time":1788734340,"open":14217176.903061427,"high":14234563.411458448,"low":14198250.493737703,"close":14212839.53304466},{"time":1788734400,"open":14212839.24568008,"high":14232963.634696366,"low":14196521.355956575,"close":14212704.12725495},{"time":1788734460,"open":14212704.12725495,"high":14227632.004835457,"low":14198983.172994064,"close":14207226.951626983},{"time":1788734520,"open":14207226.951626983,"high":14233496.797682457,"low":14195953.663432688,"close":14210432.854702806},{"time":1788734580,"open":14210432.854702806,"high":14223899.863932818,"low":14191739.663958376,"close":14205913.137952162},{"time":1788734640,"open":14205913.137952162,"high":14228342.88881691,"low":14193871.769410765,"close":14210043.849162782},{"time":1788734700,"open":14210044.754914988,"high":14231720.494862644,"low":14197472.598386515,"close":14209453.38575765},{"time":1788734760,"open":14209453.38575765,"high":14228343.795735503,"low":14195479.733474132,"close":14210318.651610471},{"time":1788734820,"open":14210318.651610471,"high":14225144.817615053,"low":14195534.142071908,"close":14209293.983633196},{"time":1788734880,"open":14209293.983633196,"high":14227810.632715428,"low":14196921.23634827,"close":14209703.899383979},{"time":1788734940,"open":14209703.899383979,"high":14232964.541909486,"low":14199538.84779619,"close":14214841.42259132},{"time":1788735000,"open":14214840.496272633,"high":14234740.8243609,"low":14204322.818837736,"close":14217335.346695663},{"time":1788735060,"open":14217335.346695663,"high":14244337.75809686,"low":14204560.84095922,"close":14220512.219136424},{"time":1788735120,"open":14220512.219136424,"high":14240072.454214212,"low":14205162.993657604,"close":14219927.189522743},{"time":1788735180,"open":14219927.189522743,"high":14240961.059189763,"low":14209637.12434148,"close":14222008.961049363},{"time":1788735240,"open":14222008.961049363,"high":14237762.081277777,"low":14208600.066224966,"close":14221593.443201795},{"time":1788735300,"open":14221594.316890197,"high":14242561.42312225,"low":14209546.938772058,"close":14223100.23970105},{"time":1788735360,"open":14223100.23970105,"high":14250381.147387503,"low":14213626.995668292,"close":14226508.591849467},{"time":1788735420,"open":14226508.591849467,"high":14247893.053303104,"low":14207706.38134762,"close":14226365.50325847},{"time":1788735480,"open":14226365.50325847,"high":14245582.680224733,"low":14209172.28302373,"close":14222360.539565437},{"time":1788735540,"open":14222360.539565437,"high":14244871.79620062,"low":14213771.894203788,"close":14228442.2008987},{"time":1788735600,"open":14228441.949950336,"high":14242916.613930652,"low":14207565.690921338,"close":14221371.000372374},{"time":1788735660,"open":14221371.000372374,"high":14248070.523014579,"low":14215310.052983336,"close":14225404.973082231},{"time":1788735720,"open":14225404.973082231,"high":14252335.827084035,"low":14216236.73658673,"close":14232270.446693297},{"time":1788735780,"open":14232270.446693297,"high":14305021.594521746,"low":14223355.085819688,"close":14259883.823995566},{"time":1788735840,"open":14259883.823995566,"high":14283081.560584696,"low":14236641.398558732,"close":14257535.02483714},{"time":1788735900,"open":14257534.245924303,"high":14279526.360412514,"low":14238196.720301367,"close":14256825.96623253},{"time":1788735960,"open":14256825.96623253,"high":14268507.658835055,"low":14229940.425203871,"close":14248270.66915211},{"time":1788736020,"open":14248270.66915211,"high":14268152.216848686,"low":14230201.81819989,"close":14247284.00471393},{"time":1788736080,"open":14247284.00471393,"high":14271884.357705567,"low":14234954.895022374,"close":14250060.682353862},{"time":1788736140,"open":14250060.682353862,"high":14276149.661542002,"low":14236742.677348664,"close":14252737.053903686},{"time":1788736200,"open":14252737.151141385,"high":14275794.316950636,"low":14237293.413830003,"close":14253913.050570305},{"time":1788736260,"open":14253913.050570305,"high":14272062.176068293,"low":14237865.819504809,"close":14253722.331181813},{"time":1788736320,"open":14253722.331181813,"high":14272417.618057087,"low":14239957.378887251,"close":14253207.58952958},{"time":1788736380,"open":14253207.58952958,"high":14270995.850101909,"low":14239298.982445555,"close":14252556.933238586},{"time":1788736440,"open":14252556.933238586,"high":14270462.687118717,"low":14237537.47564982,"close":14252689.952347303},{"time":1788736500,"open":14252690.817348467,"high":14265309.644048203,"low":14231572.939346408,"close":14245596.56031165},{"time":1788736560,"open":14245596.56031165,"high":14267264.575105218,"low":14232480.449070139,"close":14247561.461190738},{"time":1788736620,"open":14247561.461190738,"high":14269752.669177784,"low":14236604.744170437,"close":14249597.31709122},{"time":1788736680,"open":14249597.31709122,"high":14284148.070597624,"low":14240554.229624286,"close":14260098.919342704},{"time":1788736740,"open":14260098.919342704,"high":14280771.371499144,"low":14247426.869700696,"close":14261899.505362265},{"time":1788736800,"open":14261898.80807928,"high":14281481.557279466,"low":14241067.396858802,"close":14257470.706365937},{"time":1788736860,"open":14257470.706365937,"high":14275083.601405675,"low":14237131.019648392,"close":14254781.597391281},{"time":1788736920,"open":14254781.597391281,"high":14272950.949447744,"low":14238769.553236699,"close":14253324.15382259},{"time":1788736980,"open":14253324.15382259,"high":14269751.971510848,"low":14233866.135163877,"close":14247531.164763233},{"time":1788737040,"open":14247531.164763233,"high":14265842.109587975,"low":14227913.310667366,"close":14240549.57412058},{"time":1788737100,"open":14240550.058854904,"high":14259266.918089116,"low":14224598.84756266,"close":14235757.2810653},{"time":1788737160,"open":14235757.2810653,"high":14264243.106160339,"low":14224528.358461922,"close":14239915.019263754},{"time":1788737220,"open":14239915.019263754,"high":14265131.711173058,"low":14230566.993606368,"close":14243768.262954967},{"time":1788737280,"open":14243768.262954967,"high":14265664.874180688,"low":14230784.860746857,"close":14245868.250666073},{"time":1788737340,"open":14245868.250666073,"high":14260510.965106921,"low":14223817.901719268,"close":14234785.903457867},{"time":1788737400,"open":14234786.184638262,"high":14264065.66691655,"low":14227185.113616873,"close":14241418.078699421},{"time":1788737460,"open":14241418.078699421,"high":14262643.898868116,"low":14230275.238644185,"close":14245184.492716024},{"time":1788737520,"open":14245184.492716024,"high":14269397.297098175,"low":14232966.323811254,"close":14247273.988003045},{"time":1788737580,"open":14247273.988003045,"high":14269930.460116338,"low":14236518.361925792,"close":14250834.905219242},{"time":1788737640,"open":14250834.905219242,"high":14271885.391182935,"low":14238072.795721693,"close":14251698.304353701},{"time":1788737700,"open":14251697.328051828,"high":14276149.717351269,"low":14242850.162432555,"close":14251876.780187592},{"time":1788737760,"open":14251876.780187592,"high":14287168.418971803,"low":14245634.976194208,"close":14264232.336029},{"time":1788737820,"open":14264232.336029,"high":14290011.954873875,"low":14250481.5683268,"close":14269180.02507235},{"time":1788737880,"open":14269180.02507235,"high":14327083.238540249,"low":14260570.68479054,"close":14285441.213323338},{"time":1788737940,"open":14285441.213323338,"high":14316136.94097417,"low":14275879.494035322,"close":14291241.310236195},{"time":1788738000,"open":14291242.222295092,"high":14309384.45642347,"low":14266778.2446346,"close":14287267.903163346},{"time":1788738060,"open":14287267.903163346,"high":14308851.293407807,"low":14267415.789476387,"close":14280100.638745066},{"time":1788738120,"open":14280100.638745066,"high":14311872.550496574,"low":14273712.057248961,"close":14290834.71812163},{"time":1788738180,"open":14290834.71812163,"high":14320936.321762877,"low":14279400.541709235,"close":14299936.536298633},{"time":1788738240,"open":14299936.536298633,"high":14307607.246371254,"low":14270034.465290554,"close":14288242.836301656},{"time":1788738300,"open":14288242.597027868,"high":14313116.357842796,"low":14273579.433629712,"close":14291610.454209788},{"time":1788738360,"open":14291610.454209788,"high":14334620.599114496,"low":14284306.321692007,"close":14308349.619892169},{"time":1788738420,"open":14308349.619892169,"high":14325379.106997732,"low":14282105.49767874,"close":14302087.053652622},{"time":1788738480,"open":14302087.053652622,"high":14311339.14782034,"low":14276012.255269874,"close":14292499.363146108},{"time":1788738540,"open":14292499.363146108,"high":14327689.480026923,"low":14279769.006580858,"close":14301676.507782921},{"time":1788738600,"open":14301676.194064977,"high":14329288.654723488,"low":14280776.329100432,"close":14301514.877845353},{"time":1788738660,"open":14301514.877845353,"high":14312405.15988052,"low":14276947.175835134,"close":14292417.770165408},{"time":1788738720,"open":14292417.770165408,"high":14309383.902908621,"low":14275088.16690786,"close":14289832.655900124},{"time":1788738780,"open":14289832.655900124,"high":14305829.482941682,"low":14275427.331191573,"close":14288734.13252372},{"time":1788738840,"open":14288734.13252372,"high":14316315.021844156,"low":14278198.742436072,"close":14296789.012432234},{"time":1788738900,"open":14296789.35305468,"high":14305474.381774357,"low":14267541.506638987,"close":14285869.28590574},{"time":1788738960,"open":14285869.28590574,"high":14296588.331645295,"low":14258393.441749157,"close":14273196.274680767},{"time":1788739020,"open":14273196.274680767,"high":14298010.099665945,"low":14261836.781685218,"close":14276836.450871652},{"time":1788739080,"open":14276836.450871652,"high":14296410.610642713,"low":14263436.795551782,"close":14277666.494396254},{"time":1788739140,"open":14277666.494396254,"high":14297654.657660782,"low":14263902.713452183,"close":14278359.632874059},{"time":1788739200,"open":14278359.774105314,"high":14298010.24109157,"low":14246128.437480567,"close":14269611.36991812},{"time":1788739260,"open":14269611.36991812,"high":14287169.259826882,"low":14246569.412848735,"close":14264467.001653414},{"time":1788739320,"open":14264467.001653414,"high":14295088.507780233,"low":14256046.17631219,"close":14278323.261315849},{"time":1788739380,"open":14278323.261315849,"high":14299609.730130622,"low":14259348.010371119,"close":14278741.957384141},{"time":1788739440,"open":14278741.957384141,"high":14293567.21598309,"low":14258185.661249962,"close":14273357.228150023},{"time":1788739500,"open":14273356.31321072,"high":14310449.794078268,"low":14260234.24288423,"close":14283345.44697821},{"time":1788739560,"open":14283345.44697821,"high":14314004.213937208,"low":14271632.546755213,"close":14290252.650910582},{"time":1788739620,"open":14290252.650910582,"high":14309916.631099427,"low":14264982.672156803,"close":14286511.38928407},{"time":1788739680,"open":14286511.38928407,"high":14305651.3272687,"low":14265246.590001354,"close":14281581.20869442},{"time":1788739740,"open":14281581.20869442,"high":14309561.189113533,"low":14273180.33628612,"close":14288835.54108525},{"time":1788739800,"open":14288836.107239308,"high":14301386.590089306,"low":14265822.1900648,"close":14281583.112317046},{"time":1788739860,"open":14281583.112317046,"high":14303696.963089159,"low":14265211.611908142,"close":14282424.52808647},{"time":1788739920,"open":14282424.52808647,"high":14294277.750089759,"low":14261914.600146558,"close":14276813.813560339},{"time":1788739980,"open":14276813.813560339,"high":14296588.123089612,"low":14259775.87774977,"close":14275450.57191073},{"time":1788740040,"open":14275450.57191073,"high":14298187.612089511,"low":14262269.75932051,"close":14273782.347284488},{"time":1788740100,"open":14273782.459205912,"high":14293744.699167741,"low":14254145.113482594,"close":14270825.275531977},{"time":1788740160,"open":14270825.275531977,"high":14284503.207095867,"low":14251147.05364525,"close":14265212.593896573},{"time":1788740220,"open":14265212.593896573,"high":14280237.903062694,"low":14236611.045297632,"close":14255523.9209301},{"time":1788740280,"open":14255523.9209301,"high":14270107.805983908,"low":14231592.621852357,"close":14248669.717150759},{"time":1788740340,"open":14248669.717150759,"high":14267441.990963176,"low":14217873.376966707,"close":14237980.577290118},{"time":1788740400,"open":14237980.562198156,"high":14259266.80978507,"low":14214336.803578919,"close":14232296.646558784},{"time":1788740460,"open":14232296.646558784,"high":14266553.370834017,"low":14224518.678588336,"close":14243657.752813855},{"time":1788740520,"open":14243657.752813855,"high":14269396.906853119,"low":14234799.668271694,"close":14248885.260668367},{"time":1788740580,"open":14248885.260668367,"high":14270463.23286028,"low":14233876.909572948,"close":14250022.466626985},{"time":1788740640,"open":14250022.466626985,"high":14267264.254838793,"low":14228158.36021104,"close":14245600.733452719},{"time":1788740700,"open":14245600.127780907,"high":14265130.996322272,"low":14231059.308655938,"close":14245708.073941056},{"time":1788740760,"open":14245708.073941056,"high":14270462.626131406,"low":14232424.670329286,"close":14248742.696558166},{"time":1788740820,"open":14248742.696558166,"high":14274017.046004161,"low":14239682.120864602,"close":14252224.618474852},{"time":1788740880,"open":14252224.618474852,"high":14269929.463150492,"low":14236473.632228224,"close":14251212.166429073},{"time":1788740940,"open":14251212.166429073,"high":14270284.905137768,"low":14238834.016534166,"close":14251835.34829291},{"time":1788741000,"open":14251835.59660432,"high":14278993.482610602,"low":14240779.02597492,"close":14255732.065531546},{"time":1788741060,"open":14255732.065531546,"high":14286280.043476705,"low":14244592.874618217,"close":14261596.049409026},{"time":1788741120,"open":14261596.049409026,"high":14278638.040617133,"low":14238695.479918974,"close":14255692.539702935},{"time":1788741180,"open":14255692.539702935,"high":14273661.852708574,"low":14234409.611759372,"close":14251259.63591686},{"time":1788741240,"open":14251259.63591686,"high":14263709.47689146,"low":14226590.435156293,"close":14243528.737592958},{"time":1788741300,"open":14243529.456505546,"high":14266376.011908192,"low":14228318.171425212,"close":14247028.151123207},{"time":1788741360,"open":14247028.151123207,"high":14265665.127885375,"low":14233950.61417101,"close":14247179.222112503},{"time":1788741420,"open":14247179.222112503,"high":14264243.359839741,"low":14230606.912138412,"close":14243925.9476052},{"time":1788741480,"open":14243925.9476052,"high":14259089.450674316,"low":14223740.698885515,"close":14239095.38257812},{"time":1788741540,"open":14239095.38257812,"high":14263532.475816924,"low":14224496.095133863,"close":14239826.685480809},{"time":1788741600,"open":14239826.465431232,"high":14261044.161359606,"low":14225228.946655298,"close":14241514.91929155},{"time":1788741660,"open":14241514.91929155,"high":14256956.578291574,"low":14222105.057550047,"close":14236555.82863471},{"time":1788741720,"open":14236555.82863471,"high":14263532.255401019,"low":14226184.879972747,"close":14240538.37499186},{"time":1788741780,"open":14240538.37499186,"high":14262821.371389186,"low":14226652.782926211,"close":14238757.111818368},{"time":1788741840,"open":14238757.111818368,"high":14261044.161359606,"low":14228540.09467976,"close":14241845.390232125},{"time":1788741900,"open":14241844.828631146,"high":14265131.181908406,"low":14226133.73474514,"close":14235557.828335011},{"time":1788741960,"open":14235557.828335011,"high":14261932.20398131,"low":14221806.526545629,"close":14241436.283589203},{"time":1788742020,"open":14241436.283589203,"high":14265131.181908406,"low":14219445.711976241,"close":14236994.931563096},{"time":1788742080,"open":14236994.931563096,"high":14264064.855932707,"low":14225906.407439912,"close":14243136.98302643},{"time":1788742140,"open":14243136.98302643,"high":14262643.087965108,"low":14225673.667401375,"close":14241261.021485139},{"time":1788742200,"open":14241261.480783073,"high":14259444.569922373,"low":14224584.969850942,"close":14234483.553078286},{"time":1788742260,"open":14234483.553078286,"high":14266805.585249174,"low":14226097.6884262,"close":14239581.354556842},{"time":1788742320,"open":14239581.354556842,"high":14264776.199972821,"low":14229542.91740115,"close":14243808.753732592},{"time":1788742380,"open":14243808.753732592,"high":14267619.735999726,"low":14226655.908347165,"close":14246630.350323439},{"time":1788742440,"open":14246630.350323439,"high":14261221.77993919,"low":14225953.280080464,"close":14233699.477404526},{"time":1788742500,"open":14233698.970960094,"high":14266019.739390166,"low":14229569.706084913,"close":14240622.808768488},{"time":1788742560,"open":14240622.808768488,"high":14263531.645455152,"low":14226466.696261661,"close":14236656.00732},{"time":1788742620,"open":14236656.00732,"high":14258733.178580482,"low":14216028.916615808,"close":14232930.125980169},{"time":1788742680,"open":14232930.125980169,"high":14252335.222747589,"low":14215209.150391243,"close":14231658.231826305},{"time":1788742740,"open":14231658.231826305,"high":14261576.714506213,"low":14220252.29845895,"close":14237711.282542726},{"time":1788742800,"open":14237711.552576281,"high":14262998.752982233,"low":14225260.491317702,"close":14241054.60595456},{"time":1788742860,"open":14241054.60595456,"high":14259799.775005113,"low":14219847.063292647,"close":14238345.283849336},{"time":1788742920,"open":14238345.283849336,"high":14289913.04757736,"low":14230393.138449091,"close":14249071.870025171},{"time":1788742980,"open":14249071.870025171,"high":14275972.385889437,"low":14233759.548682041,"close":14253014.109582832},{"time":1788743040,"open":14253014.109582832,"high":14273128.849909775,"low":14240162.257767519,"close":14254642.245514283},{"time":1788743100,"open":14254642.70812511,"high":14275795.128188001,"low":14217701.686238194,"close":14248405.54878809},{"time":1788743160,"open":14248405.54878809,"high":14256956.701711375,"low":14221721.462314183,"close":14236162.561427338},{"time":1788743220,"open":14236162.561427338,"high":14248781.535504539,"low":14211811.744926112,"close":14227411.711784758},{"time":1788743280,"open":14227411.711784758,"high":14246471.162446084,"low":14207631.181593884,"close":14223745.805584835},{"time":1788743340,"open":14223745.805584835,"high":14238118.27523475,"low":14202271.05364597,"close":14217197.601393478},{"time":1788743400,"open":14217197.344301026,"high":14231009.177712675,"low":14198127.774577543,"close":14211999.701010782},{"time":1788743460,"open":14211999.701010782,"high":14243805.089805031,"low":14200948.721320268,"close":14218567.275122331},{"time":1788743520,"open":14218567.275122331,"high":14240783.832783224,"low":14198106.369537033,"close":14217535.120595671},{"time":1788743580,"open":14217535.120595671,"high":14232075.503720373,"low":14195272.701657834,"close":14210483.453144886},{"time":1788743640,"open":14210483.453144886,"high":14228521.083694719,"low":14195864.596576246,"close":14209092.843322678},{"time":1788743700,"open":14209093.238050513,"high":14231720.457074225,"low":14182268.195256174,"close":14202829.11236659},{"time":1788743760,"open":14202829.11236659,"high":14226373.960383896,"low":14182499.716927912,"close":14199407.749899644},{"time":1788743820,"open":14199407.749899644,"high":14233319.946130203,"low":14191954.349204637,"close":14209036.475719577},{"time":1788743880,"open":14209036.475719577,"high":14245382.965563837,"low":14193200.982070934,"close":14213630.890247859},{"time":1788743940,"open":14213630.890247859,"high":14236163.48222972,"low":14172503.817801794,"close":14211663.938163126},{"time":1788744000,"open":14211663.186616322,"high":14218923.792695638,"low":14181679.04310959,"close":14198853.52094825},{"time":1788744060,"open":14198853.52094825,"high":14221234.165654317,"low":14181536.758143315,"close":14198694.54905819},{"time":1788744120,"open":14198694.54905819,"high":14224788.585590746,"low":14191488.98379264,"close":14204190.606100759},{"time":1788744180,"open":14204190.606100759,"high":14226743.516555782,"low":14191245.623627767,"close":14205463.698321266},{"time":1788744240,"open":14205463.698321266,"high":14222478.212632068,"low":14188266.137051953,"close":14200813.290666748},{"time":1788744300,"open":14200813.585953772,"high":14218035.48335666,"low":14181764.06463693,"close":14196385.054043816},{"time":1788744360,"open":14196385.054043816,"high":14211459.806337534,"low":14179583.77627808,"close":14191600.08490073},{"time":1788744420,"open":14191600.08490073,"high":14214658.78434684,"low":14180712.922467528,"close":14192224.887044193},{"time":1788744480,"open":14192224.887044193,"high":14222833.95037062,"low":14184911.216692327,"close":14199257.24944775},{"time":1788744540,"open":14199257.24944775,"high":14223900.27637372,"low":14189063.290436752,"close":14203071.29523769},{"time":1788744600,"open":14203071.010328967,"high":14219456.966123376,"low":14184508.634325176,"close":14198037.094193215},{"time":1788744660,"open":14198037.094193215,"high":14221056.455095943,"low":14185186.512909431,"close":14199221.575694518},{"time":1788744720,"open":14199221.575694518,"high":14223011.386062415,"low":14189580.547771132,"close":14203552.103660379},{"time":1788744780,"open":14203552.103660379,"high":14232430.598900866,"low":14195060.55240124,"close":14211190.950667001},{"time":1788744840,"open":14211190.950667001,"high":14228698.457964877,"low":14196474.057219861,"close":14208882.11118792},{"time":1788744900,"open":14208882.6863721,"high":14228699.033951234,"low":14195273.876712555,"close":14208706.48324741},{"time":1788744960,"open":14208706.48324741,"high":14225322.334872456,"low":14192143.288488321,"close":14204834.431994447},{"time":1788745020,"open":14204834.431994447,"high":14225677.776880749,"low":14193774.59343162,"close":14204964.96460011},{"time":1788745080,"open":14204964.96460011,"high":14224966.892864164,"low":14191691.738009699,"close":14203594.639588047},{"time":1788745140,"open":14203594.639588047,"high":14217858.052698318,"low":14185304.22887262,"close":14199097.372993914},{"time":1788745200,"open":14199097.249446396,"high":14216613.881969362,"low":14184891.90332492,"close":14197576.161959408},{"time":1788745260,"open":14197576.161959408,"high":14215192.113948563,"low":14177968.420690095,"close":14192046.083636736},{"time":1788745320,"open":14192046.083636736,"high":14211459.972893968,"low":14179005.046312887,"close":14191293.544686459},{"time":1788745380,"open":14191293.544686459,"high":14211993.135901768,"low":14176503.363667598,"close":14189891.207398795},{"time":1788745440,"open":14189891.207398795,"high":14208260.994847171,"low":14177600.170194881,"close":14189456.605785375},{"time":1788745500,"open":14189456.732278524,"high":14217680.334729709,"low":14180289.234037688,"close":14193481.665395824},{"time":1788745560,"open":14193481.665395824,"high":14213059.588620922,"low":14181408.827867407,"close":14193920.86698793},{"time":1788745620,"open":14193920.86698793,"high":14215192.240671132,"low":14184147.895640707,"close":14196116.641892526},{"time":1788745680,"open":14196116.641892526,"high":14214836.798662763,"low":14176112.263664208,"close":14191060.455048406},{"time":1788745740,"open":14191060.455048406,"high":14213948.193641843,"low":14179413.625568071,"close":14191639.353475919},{"time":1788745800,"open":14191638.91855957,"high":14211815.106056966,"low":14180981.076379973,"close":14192559.182386566},{"time":1788745860,"open":14192559.182386566,"high":14216080.41002667,"low":14183751.48134245,"close":14195836.913058499},{"time":1788745920,"open":14195836.913058499,"high":14218035.341012783,"low":14187192.431239888,"close":14196474.670441875},{"time":1788745980,"open":14196474.670441875,"high":14221234.318990063,"low":14187445.250850191,"close":14198096.094032321},{"time":1788746040,"open":14198096.094032321,"high":14222833.807978703,"low":14192443.908627493,"close":14203673.120391525},{"time":1788746100,"open":14203672.96630062,"high":14229053.888568267,"low":14194003.788358498,"close":14208760.09890336},{"time":1788746160,"open":14208760.09890336,"high":14229409.330561887,"low":14195949.014666952,"close":14205087.362731816},{"time":1788746220,"open":14205087.362731816,"high":14224077.700657597,"low":14196469.937811442,"close":14205935.937138349},{"time":1788746280,"open":14205935.937138349,"high":14223544.537667168,"low":14194456.737098431,"close":14205317.227958802},{"time":1788746340,"open":14205317.227958802,"high":14220878.722715024,"low":14194123.438112713,"close":14203765.850412149},{"time":1788746400,"open":14203765.780076778,"high":14222122.699266419,"low":14192301.564846264,"close":14202478.671378389},{"time":1788746460,"open":14202478.671378389,"high":14223189.025241995,"low":14192763.541318532,"close":14203682.24179262},{"time":1788746520,"open":14203682.24179262,"high":14221411.815282699,"low":14190676.917288087,"close":14202035.646803651},{"time":1788746580,"open":14202035.646803651,"high":14219634.605323404,"low":14188482.625256227,"close":14200481.468928823},{"time":1788746640,"open":14200481.468928823,"high":14216435.627396671,"low":14187384.149172781,"close":14198232.316272238},{"time":1788746700,"open":14198232.783405589,"high":14215192.048116487,"low":14181089.478578258,"close":14194893.126972908},{"time":1788746760,"open":14194893.126972908,"high":14211104.465075621,"low":14180667.784236774,"close":14193159.474738488},{"time":1788746820,"open":14193159.474738488,"high":14208083.208045417,"low":14172262.941634625,"close":14184679.794070058},{"time":1788746880,"open":14184679.794070058,"high":14206305.998027649,"low":14175171.457460951,"close":14186083.479413252},{"time":1788746940,"open":14186083.479413252,"high":14205595.114020541,"low":14172321.431938043,"close":14185075.201673884},{"time":1788747000,"open":14185074.79698665,"high":14202218.00981047,"low":14172435.73426437,"close":14183021.920485456},{"time":1788747060,"open":14183021.920485456,"high":14205772.429744601,"low":14174981.438298425,"close":14185878.46749279},{"time":1788747120,"open":14185878.46749279,"high":14205772.429744601,"low":14174583.174624344,"close":14185844.46750171},{"time":1788747180,"open":14185844.46750171,"high":14206661.034728134,"low":14172197.252313484,"close":14185043.144126669},{"time":1788747240,"open":14185043.144126669,"high":14205416.987751188,"low":14170027.112358183,"close":14183604.46663797},{"time":1788747300,"open":14183604.319296949,"high":14211637.075003687,"low":14177967.609884497,"close":14188420.98127043},{"time":1788747360,"open":14188420.98127043,"high":14210215.307044804,"low":14177866.127239507,"close":14189323.006648667},{"time":1788747420,"open":14189323.006648667,"high":14216080.099875197,"low":14183072.778715583,"close":14194978.97991345},{"time":1788747480,"open":14194978.97991345,"high":14223188.939669611,"low":14184379.870173462,"close":14199086.693130555},{"time":1788747540,"open":14199086.693130555,"high":14225143.870613074,"low":14191539.647640867,"close":14205110.968205297},{"time":1788747600,"open":14205111.154038148,"high":14230120.244629188,"low":14197942.286761595,"close":14210193.06453594},{"time":1788747660,"open":14210193.06453594,"high":14228520.75565452,"low":14198392.050504781,"close":14210074.920275154},{"time":1788747720,"open":14210074.920275154,"high":14223900.009727702,"low":14195477.098635674,"close":14206720.163029343},{"time":1788747780,"open":14206720.163029343,"high":14222833.683744589,"low":14193416.930132598,"close":14204218.922377419},{"time":1788747840,"open":14204218.922377419,"high":14227809.87166578,"low":14193532.562844595,"close":14206658.244723946},{"time":1788747900,"open":14206658.110598609,"high":14228876.063313795,"low":14199124.482796226,"close":14210501.401047688},{"time":1788747960,"open":14210501.401047688,"high":14233319.088201482,"low":14203188.57490785,"close":14212757.074970469},{"time":1788748020,"open":14212757.074970469,"high":14232785.92521496,"low":14202226.61627585,"close":14213648.865658434},{"time":1788748080,"open":14213648.865658434,"high":14238472.997071197,"low":14207269.29549428,"close":14216923.268666321},{"time":1788748140,"open":14216923.268666321,"high":14243271.4639499,"low":14209460.51774581,"close":14221158.110963153},{"time":1788748200,"open":14221158.095370792,"high":14242205.122361418,"low":14210053.787050704,"close":14221995.49058427},{"time":1788748260,"open":14221995.49058427,"high":14242560.564352043,"low":14211551.86616753,"close":14223853.07505478},{"time":1788748320,"open":14223853.07505478,"high":14237228.934492666,"low":14210227.09488373,"close":14220099.041575696},{"time":1788748380,"open":14220099.041575696,"high":14235984.887525478,"low":14207415.648672255,"close":14218742.43209062},{"time":1788748440,"open":14218742.43209062,"high":14235451.724539539,"low":14207888.047073033,"close":14217870.293607613},{"time":1788748500,"open":14217870.747675942,"high":14272718.098643806,"low":14208874.896468036,"close":14225175.584955333},{"time":1788748560,"open":14225175.584955333,"high":14262643.49232058,"low":14221503.823379133,"close":14236777.421875427},{"time":1788748620,"open":14236777.421875427,"high":14258378.188296858,"low":14224995.199093182,"close":14237529.188475274},{"time":1788748680,"open":14237529.188475274,"high":14303389.337651687,"low":14233477.809360992,"close":14256446.232760113},{"time":1788748740,"open":14256446.232760113,"high":14304052.485550873,"low":14254809.221799936,"close":14276412.631135562},{"time":1788748800,"open":14276412.228155656,"high":14310272.316649793,"low":14257171.694037147,"close":14277721.341328762},{"time":1788748860,"open":14277721.341328762,"high":14302274.87183106,"low":14262526.57356997,"close":14277325.233329816},{"time":1788748920,"open":14277325.233329816,"high":14294277.427012326,"low":14262621.68945205,"close":14274142.636294434},{"time":1788748980,"open":14274142.636294434,"high":14287524.029165395,"low":14253576.946953421,"close":14265371.912166636},{"time":1788749040,"open":14265371.912166636,"high":14282192.39928624,"low":14249458.592582392,"close":14260884.203383729},{"time":1788749100,"open":14260884.632298738,"high":14279527.013822366,"low":14243758.618606973,"close":14257801.94189841},{"time":1788749160,"open":14257801.94189841,"high":14283259.154850023,"low":14247748.668920567,"close":14260225.988544716},{"time":1788749220,"open":14260225.988544716,"high":14280593.339830268,"low":14248720.715475105,"close":14259052.956687247},{"time":1788749280,"open":14259052.956687247,"high":14277216.640805243,"low":14245525.252219016,"close":14257334.729390847},{"time":1788749340,"open":14257334.729390847,"high":14281659.665838169,"low":14247043.682656743,"close":14257415.244201958},{"time":1788749400,"open":14257415.110056339,"high":14279526.879468698,"low":14245406.9276248,"close":14256935.43703388},{"time":1788749460,"open":14256935.43703388,"high":14276861.064474026,"low":14245680.610292798,"close":14255643.289384386},{"time":1788749520,"open":14255643.289384386,"high":14272418.039482903,"low":14240226.903623238,"close":14251013.653630933},{"time":1788749580,"open":14251013.653630933,"high":14265842.36249604,"low":14232826.636927253,"close":14245335.696255535},{"time":1788749640,"open":14245335.696255535,"high":14259266.685509179,"low":14223637.308921887,"close":14236632.477572026},{"time":1788749700,"open":14236631.999726485,"high":14253579.135106182,"low":14219452.281743629,"close":14230364.834825946},{"time":1788749760,"open":14230364.834825946,"high":14256600.391998738,"low":14216950.60637065,"close":14229703.366472173},{"time":1788749820,"open":14229703.366472173,"high":14245048.527409552,"low":14196039.871250624,"close":14214363.780876841},{"time":1788749880,"open":14214363.780876841,"high":14224610.613136375,"low":14187432.156518007,"close":14202434.824343598},{"time":1788749940,"open":14202434.824343598,"high":14219278.983325982,"low":14175344.161140714,"close":14190901.767724764},{"time":1788750000,"open":14190902.714892738,"high":14212881.976188485,"low":14174886.021270309,"close":14186215.727860743},{"time":1788750060,"open":14186215.727860743,"high":14214836.907249443,"low":14171567.159318822,"close":14185043.11169614},{"time":1788750120,"open":14185043.11169614,"high":14227988.26165953,"low":14185043.11169614,"close":14201129.821999615},{"time":1788750180,"open":14201129.821999615,"high":14229943.19272049,"low":14197426.215190085,"close":14208610.707366213},{"time":1788750240,"open":14208610.707366213,"high":14229765.471714947,"low":14194545.582993133,"close":14206114.372270407},{"time":1788750300,"open":14206113.427370168,"high":14229231.362260427,"low":14193636.717595885,"close":14206270.254249435},{"time":1788750360,"open":14206270.254249435,"high":14223544.29046136,"low":14189158.271903645,"close":14202316.501852782},{"time":1788750420,"open":14202316.501852782,"high":14218745.823630895,"low":14181855.146628194,"close":14196738.96843708},{"time":1788750480,"open":14196738.96843708,"high":14209682.052951133,"low":14171023.849722238,"close":14184206.196070006},{"time":1788750540,"open":14184206.196070006,"high":14206660.796057878,"low":14169482.263945589,"close":14182099.823817566},{"time":1788750600,"open":14182100.150184462,"high":14203106.703033771,"low":14170268.00518039,"close":14181986.224685986},{"time":1788750660,"open":14181986.224685986,"high":14203639.866027202,"low":14171308.971866408,"close":14182778.76578644},{"time":1788750720,"open":14182778.76578644,"high":14201151.772057854,"low":14167395.2120008,"close":14177433.163612762},{"time":1788750780,"open":14177433.163612762,"high":14199552.283077559,"low":14163161.997891212,"close":14178073.98166911},{"time":1788750840,"open":14178073.98166911,"high":14198663.678088505,"low":14166878.69599055,"close":14177351.81728077},{"time":1788750900,"open":14177352.377994338,"high":14198664.239644956,"low":14166787.586194089,"close":14177683.846008824},{"time":1788750960,"open":14177683.846008824,"high":14200086.007683672,"low":14166390.53006354,"close":14179096.125395954},{"time":1788751020,"open":14179096.125395954,"high":14193332.60949977,"low":14161588.410253264,"close":14173390.54792578},{"time":1788751080,"open":14173390.54792578,"high":14201152.33371271,"low":14160807.527679954,"close":14168310.880281232},{"time":1788751140,"open":14168310.880281232,"high":14201685.496727228,"low":14168310.880281232,"close":14180611.592552047},{"time":1788751200,"open":14180611.718432458,"high":14203107.390846048,"low":14172826.907719472,"close":14182594.91293997},{"time":1788751260,"open":14182594.91293997,"high":14204529.158897385,"low":14176310.662216699,"close":14184635.488415556},{"time":1788751320,"open":14184635.488415556,"high":14203285.111852465,"low":14173313.066913642,"close":14183322.985640325},{"time":1788751380,"open":14183322.985640325,"high":14205062.321916636,"low":14174179.545114305,"close":14185030.33238647},{"time":1788751440,"open":14185030.33238647,"high":14203285.111852465,"low":14167861.079875885,"close":14181122.883707022},{"time":1788751500,"open":14181122.476620207,"high":14197419.911086045,"low":14159942.40479825,"close":14172897.391028097},{"time":1788751560,"open":14172897.391028097,"high":14198663.958095253,"low":14157953.01965679,"close":14169288.544563057},{"time":1788751620,"open":14169288.544563057,"high":14194754.096066313,"low":14163054.788901383,"close":14174599.702697575},{"time":1788751680,"open":14174599.702697575,"high":14192799.165051844,"low":14159597.535418803,"close":14170840.84610758},{"time":1788751740,"open":14170840.84610758,"high":14186756.651007118,"low":14158252.703236042,"close":14169043.766797172},{"time":1788751800,"open":14169044.00896444,"high":14192266.244612064,"low":14158067.659158906,"close":14170368.83263771},{"time":1788751860,"open":14170368.83263771,"high":14192799.407625122,"low":14154430.762780258,"close":14169474.570973098},{"time":1788751920,"open":14169474.570973098,"high":14184801.96242924,"low":14154651.856730903,"close":14163187.440187484},{"time":1788751980,"open":14163187.440187484,"high":14193332.570638182,"low":14158857.052973434,"close":14169934.754569676},{"time":1788752040,"open":14169934.754569676,"high":14189955.871555476,"low":14160685.629811263,"close":14169939.68082181},{"time":1788752100,"open":14169939.891587641,"high":14191377.850675002,"low":14155675.866382802,"close":14167026.272300182},{"time":1788752160,"open":14167026.272300182,"high":14186757.104493095,"low":14154038.999355733,"close":14164602.452040639},{"time":1788752220,"open":14164602.452040639,"high":14184446.731402142,"low":14150898.555982692,"close":14162160.493662689},{"time":1788752280,"open":14162160.493662689,"high":14178581.938171262,"low":14150989.76675033,"close":14159427.503503028},{"time":1788752340,"open":14159427.503503028,"high":14194325.04090981,"low":14148358.190627376,"close":14158759.482777944},{"time":1788752400,"open":14158758.89019708,"high":14176804.134765193,"low":14146426.096198112,"close":14156279.830338525},{"time":1788752460,"open":14156279.830338525,"high":14194254.151289219,"low":14134419.690253599,"close":14147240.463658229},{"time":1788752520,"open":14147240.463658229,"high":14174316.040771376,"low":14137989.133493528,"close":14148765.902948577},{"time":1788752580,"open":14148765.902948577,"high":14174849.20377005,"low":14140019.49175299,"close":14151438.14598592},{"time":1788752640,"open":14151438.14598592,"high":14176448.692766076,"low":14142797.990221653,"close":14153256.611766228},{"time":1788752700,"open":14153256.15719707,"high":14175559.63248279,"low":14143416.409704119,"close":14153882.220797144},{"time":1788752760,"open":14153882.220797144,"high":14172893.817575036,"low":14143525.447925124,"close":14153537.293315137},{"time":1788752820,"open":14153537.293315137,"high":14174671.027513538,"low":14144463.279414669,"close":14153863.47289877},{"time":1788752880,"open":14153863.47289877,"high":14174315.585525837,"low":14144840.324545838,"close":14153936.7020438},{"time":1788752940,"open":14153936.7020438,"high":14171472.049624233,"low":14144185.75722423,"close":14151925.92703416},{"time":1788753000,"open":14151926.815152282,"high":14171472.93896899,"low":14139552.593236074,"close":14149413.156253928},{"time":1788753060,"open":14149413.156253928,"high":14172006.101984,"low":14142379.955247406,"close":14151971.973165562},{"time":1788753120,"open":14151971.973165562,"high":14169162.565903947,"low":14138219.167053146,"close":14148498.992199441},{"time":1788753180,"open":14148498.992199441,"high":14165963.587813886,"low":14131136.981104633,"close":14139285.383835481},{"time":1788753240,"open":14139285.383835481,"high":14175027.359069057,"low":14136015.718947211,"close":14148070.610845339},{"time":1788753300,"open":14148070.081803238,"high":14177337.20199761,"low":14141805.196417151,"close":14152667.875356948},{"time":1788753360,"open":14152667.875356948,"high":14178581.248986114,"low":14145573.467429295,"close":14156917.119139591},{"time":1788753420,"open":14156917.119139591,"high":14180358.458969692,"low":14141074.595348923,"close":14154134.302516565},{"time":1788753480,"open":14154134.302516565,"high":14180003.016972976,"low":14136005.232565496,"close":14153544.926141772},{"time":1788753540,"open":14153544.926141772,"high":14167917.989084646,"low":14133205.217306001,"close":14144488.762826312},{"time":1788753600,"open":14144489.174103815,"high":14168629.285057498,"low":14130519.069698485,"close":14138572.562501797},{"time":1788753660,"open":14138572.562501797,"high":14175027.241184412,"low":14138140.973049413,"close":14150633.344286755},{"time":1788753720,"open":14150633.344286755,"high":14173250.031149158,"low":14136624.700433567,"close":14148338.44009994},{"time":1788753780,"open":14148338.44009994,"high":14170051.053085702,"low":14133747.719652712,"close":14144093.865743406},{"time":1788753840,"open":14144093.865743406,"high":14170761.937099803,"low":14134943.800480118,"close":14145667.721635737},{"time":1788753900,"open":14145667.713678125,"high":14171295.092138352,"low":14137610.826702097,"close":14148232.814635549},{"time":1788753960,"open":14148232.814635549,"high":14168273.835080119,"low":14138276.528139388,"close":14147258.401309092},{"time":1788754020,"open":14147258.401309092,"high":14172539.13916233,"low":14137739.45586002,"close":14147060.058732314},{"time":1788754080,"open":14147060.058732314,"high":14172894.58116918,"low":14143200.628062377,"close":14151849.119716609},{"time":1788754140,"open":14151849.119716609,"high":14172894.58116918,"low":14141711.076148104,"close":14151512.391580597},{"time":1788754200,"open":14151512.297892153,"high":14171294.998318939,"low":14140302.669073408,"close":14151225.46520283},{"time":1788754260,"open":14151225.46520283,"high":14167562.857271712,"low":14139491.978867285,"close":14148583.913887154},{"time":1788754320,"open":14148583.913887154,"high":14166674.252260469,"low":14129975.090435928,"close":14142975.380306093},{"time":1788754380,"open":14142975.380306093,"high":14165252.484242478,"low":14127680.415609196,"close":14134816.69534962},{"time":1788754440,"open":14134816.69534962,"high":14177337.512395399,"low":14134816.69534962,"close":14146387.822354475},{"time":1788754500,"open":14146387.317752268,"high":14180535.984615587,"low":14146387.317752268,"close":14156457.704288376},{"time":1788754560,"open":14156457.704288376,"high":14180180.542623768,"low":14141062.410206279,"close":14154213.899893219},{"time":1788754620,"open":14154213.899893219,"high":14174848.912746482,"low":14141063.487143643,"close":14151198.488542927},{"time":1788754680,"open":14151198.488542927,"high":14174493.470754663,"low":14149461.321993906,"close":14151033.614936706},{"time":1788754740,"open":14151033.614936706,"high":14179469.65864013,"low":14146233.170020618,"close":14156807.008241028},{"time":1788754800,"open":14156807.460968604,"high":14180003.275097225,"low":14152081.57732409,"close":14160461.382641915},{"time":1788754860,"open":14160461.382641915,"high":14180003.275097225,"low":14150682.439601433,"close":14158778.92664123},{"time":1788754920,"open":14158778.92664123,"high":14180003.275097225,"low":14150688.398363613,"close":14159315.815164626},{"time":1788754980,"open":14159315.815164626,"high":14180003.275097225,"low":14152156.910402546,"close":14159494.298176311},{"time":1788755040,"open":14159494.298176311,"high":14180003.275097225,"low":14148229.008187067,"close":14155757.668971479},{"time":1788755100,"open":14155757.841727698,"high":14178403.959115481,"low":14147133.691851879,"close":14157872.594729938},{"time":1788755160,"open":14157872.594729938,"high":14159190.54139879,"low":14148046.354415506,"close":14155864.726616489},{"time":1788755220,"open":14155864.726616489,"high":14178759.401123006,"low":14147632.781710183,"close":14157292.69211708},{"time":1788755280,"open":14157292.69211708,"high":14178581.680119243,"low":14139740.236720119,"close":14153476.906547023},{"time":1788755340,"open":14153476.906547023,"high":14172183.723983817,"low":14137092.556006629,"close":14148110.303915448},{"time":1788755400,"open":14148110.124771385,"high":14167918.240498658,"low":14132304.755713094,"close":14145352.99348079},{"time":1788755460,"open":14145352.99348079,"high":14168095.96150017,"low":14132528.599652076,"close":14144568.832624929},{"time":1788755520,"open":14144568.832624929,"high":14167740.519497147,"low":14137027.375772387,"close":14145767.453147113},{"time":1788755580,"open":14145767.453147113,"high":14170939.497524353,"low":14137532.697359104,"close":14148861.054361604},{"time":1788755640,"open":14148861.054361604,"high":14170584.05552133,"low":14133237.040790593,"close":14143044.163291646},{"time":1788755700,"open":14143043.639701942,"high":14167029.111013431,"low":14125286.261848547,"close":14138995.467889994},{"time":1788755760,"open":14138995.467889994,"high":14164718.738079313,"low":14131093.307884729,"close":14143621.650572425},{"time":1788755820,"open":14143621.650572425,"high":14170761.251907006,"low":14136586.71562248,"close":14148249.713182822},{"time":1788755880,"open":14148249.713182822,"high":14171649.856881665,"low":14138375.428458888,"close":14149383.860088976},{"time":1788755940,"open":14149383.860088976,"high":14169161.762952616,"low":14139477.89551837,"close":14148175.896880588},{"time":1788756000,"open":14148176.506765792,"high":14173249.9568021,"low":14134753.470853763,"close":14147292.262133036},{"time":1788756060,"open":14147292.262133036,"high":14171295.025773576,"low":14139320.675689563,"close":14149004.126912229},{"time":1788756120,"open":14149004.126912229,"high":14168806.931737272,"low":14140085.527208623,"close":14149078.992709681},{"time":1788756180,"open":14149078.992709681,"high":14172539.072791727,"low":14141915.307376662,"close":14151074.317846002},{"time":1788756240,"open":14151074.317846002,"high":14177692.981866928,"low":14147856.928980263,"close":14157410.521595785},{"time":1788756300,"open":14157410.707210947,"high":14180003.54081201,"low":14149408.321564201,"close":14159072.244822169},{"time":1788756360,"open":14159072.244822169,"high":14182313.913876012,"low":14147276.113950992,"close":14159236.696031908},{"time":1788756420,"open":14159236.696031908,"high":14180358.982821858,"low":14151074.826733518,"close":14160996.667058103},{"time":1788756480,"open":14160996.667058103,"high":14181247.587846473,"low":14151349.36271992,"close":14159973.643793259},{"time":1788756540,"open":14159973.643793259,"high":14185690.612969553,"low":14154113.853908343,"close":14161476.298238968},{"time":1788756600,"open":14161475.385263123,"high":14178936.300680937,"low":14150724.849035801,"close":14159722.087539019},{"time":1788756660,"open":14159722.087539019,"high":14182312.999556785,"low":14150991.656028943,"close":14160369.640603894},{"time":1788756720,"open":14160369.640603894,"high":14177692.253726676,"low":14146191.938007629,"close":14154576.526180105},{"time":1788756780,"open":14154576.526180105,"high":14176448.206772417,"low":14149157.617262166,"close":14156999.687483573},{"time":1788756840,"open":14156999.687483573,"high":14175204.159818158,"low":14142637.60133013,"close":14153055.422126517},{"time":1788756900,"open":14153056.38254433,"high":14183558.008998679,"low":14145342.402120901,"close":14159160.180681823},{"time":1788756960,"open":14159160.180681823,"high":14179825.86788264,"low":14146533.488910513,"close":14156798.247518204},{"time":1788757020,"open":14156798.247518204,"high":14183735.730004204,"low":14150610.462638212,"close":14161313.944946557},{"time":1788757080,"open":14161313.944946557,"high":14186223.824081566,"low":14155654.649887433,"close":14164189.458722992},{"time":1788757140,"open":14164189.458722992,"high":14183913.451009732,"low":14156628.29267892,"close":14164968.881362075},{"time":1788757200,"open":14164968.171210399,"high":14186756.275854135,"low":14153408.48443172,"close":14162821.441153431},{"time":1788757260,"open":14162821.441153431,"high":14188533.485820293,"low":14156388.095473306,"close":14164938.740100674},{"time":1788757320,"open":14164938.740100674,"high":14188355.764823677,"low":14155345.432271417,"close":14167910.82041248},{"time":1788757380,"open":14167910.82041248,"high":14186933.996850751,"low":14155063.58137335,"close":14165307.847066991},{"time":1788757440,"open":14165307.847066991,"high":14190843.8587763,"low":14157096.544900391,"close":14166934.204248954},{"time":1788757500,"open":14166934.09050497,"high":14196708.537681581,"low":14159092.481730068,"close":14171687.696555436},{"time":1788757560,"open":14171687.696555436,"high":14192620.954792237,"low":14157552.25338925,"close":14170781.895557912},{"time":1788757620,"open":14170781.895557912,"high":14186578.440955814,"low":14157314.799813787,"close":14167356.449919118},{"time":1788757680,"open":14167356.449919118,"high":14183201.742047224,"low":14157204.235917788,"close":14164575.66316352},{"time":1788757740,"open":14164575.66316352,"high":14190666.023845159,"low":14154914.457488062,"close":14165685.20245606},{"time":1788757800,"open":14165685.935441144,"high":14188534.106070224,"low":14155544.009908503,"close":14166456.927323576},{"time":1788757860,"open":14166456.927323576,"high":14186401.454017606,"low":14152835.825647296,"close":14162119.33303866},{"time":1788757920,"open":14162119.33303866,"high":14180892.102881674,"low":14146316.328481315,"close":14156682.196690425},{"time":1788757980,"open":14156682.196690425,"high":14189778.153100917,"low":14147383.76159727,"close":14162915.131348742},{"time":1788758040,"open":14162915.131348742,"high":14193865.73620177,"low":14162820.685821401,"close":14173597.17824787},{"time":1788758100,"open":14173596.328916235,"high":14216533.078673048,"low":14161627.605443846,"close":14178482.139104651},{"time":1788758160,"open":14178482.139104651,"high":14202395.49335486,"low":14172857.210707884,"close":14182463.001612885},{"time":1788758220,"open":14182463.001612885,"high":14207727.123166917,"low":14173590.412957327,"close":14185079.312489823},{"time":1788758280,"open":14185079.312489823,"high":14214125.078941382,"low":14177159.739250347,"close":14188878.457363652},{"time":1788758340,"open":14188878.457363652,"high":14205594.471242094,"low":14175253.584159184,"close":14184605.174563246},{"time":1788758400,"open":14184605.714158712,"high":14204884.127634028,"low":14172044.091191093,"close":14182889.130206486},{"time":1788758460,"open":14182889.130206486,"high":14202396.033627085,"low":14171895.383996937,"close":14182113.780444847},{"time":1788758520,"open":14182113.780444847,"high":14207372.22164097,"low":14172644.45774552,"close":14184871.966135027},{"time":1788758580,"open":14184871.966135027,"high":14209504.87364692,"low":14177150.64859856,"close":14187739.321745936},{"time":1788758640,"open":14187739.321745936,"high":14213770.177658822,"low":14181556.388903603,"close":14192601.005221447},{"time":1788758700,"open":14192601.43144653,"high":14219457.676706307,"low":14182983.96338037,"close":14195812.206371758},{"time":1788758760,"open":14195812.206371758,"high":14215192.372566313,"low":14181727.595482174,"close":14193153.903409345},{"time":1788758820,"open":14193153.903409345,"high":14209683.021385485,"low":14177674.780701172,"close":14188464.72461502},{"time":1788758880,"open":14188464.72461502,"high":14209149.858367987,"low":14175019.090342205,"close":14187237.734719701},{"time":1788758940,"open":14187237.734719701,"high":14208794.416356321,"low":14178051.186938146,"close":14188201.72125343},{"time":1788759000,"open":14188201.657955201,"high":14205773.095880538,"low":14173413.58640098,"close":14185545.436178653},{"time":1788759060,"open":14185545.436178653,"high":14208972.073971262,"low":14177496.555077096,"close":14187981.075625045},{"time":1788759120,"open":14187981.075625045,"high":14206306.258895658,"low":14176840.98195245,"close":14187804.510214837},{"time":1788759180,"open":14187804.510214837,"high":14204706.769850297,"low":14177217.45525702,"close":14187197.835979324},{"time":1788759240,"open":14187197.835979324,"high":14207550.30593094,"low":14175550.958543675,"close":14186282.601882713},{"time":1788759300,"open":14186282.544309614,"high":14206128.480236977,"low":14172619.499324488,"close":14184319.725929478},{"time":1788759360,"open":14184319.725929478,"high":14208438.853293125,"low":14176352.477303527,"close":14187550.66845196},{"time":1788759420,"open":14187550.66845196,"high":14208794.295301761,"low":14175781.320270961,"close":14183401.022123324},{"time":1788759480,"open":14183401.022123324,"high":14210571.505344952,"low":14176632.183149574,"close":14188838.417110931},{"time":1788759540,"open":14188838.417110931,"high":14207727.969275849,"low":14179263.202275954,"close":14190066.825818967},{"time":1788759600,"open":14190066.650689106,"high":14207727.793928018,"low":14176696.028075885,"close":14187498.093840973},{"time":1788759660,"open":14187498.093840973,"high":14208260.956934396,"low":14178786.253895707,"close":14188047.03169453},{"time":1788759720,"open":14188047.03169453,"high":14209149.561945023,"low":14180038.963539563,"close":14189785.82519929},{"time":1788759780,"open":14189785.82519929,"high":14208083.23593227,"low":14178322.789730532,"close":14189133.232505903},{"time":1788759840,"open":14189133.232505903,"high":14209327.28294715,"low":14179960.224304194,"close":14189420.228143902},{"time":1788759900,"open":14189420.524610326,"high":14209327.5798295,"low":14177789.081383588,"close":14185261.0282549},{"time":1788759960,"open":14185261.0282549,"high":14208794.416811984,"low":14175079.518707007,"close":14182716.847938012},{"time":1788760020,"open":14182716.847938012,"high":14206839.485747756,"low":14176036.151205378,"close":14187160.080630356},{"time":1788760080,"open":14187160.080630356,"high":14208261.253794467,"low":14178258.818020286,"close":14188276.678462313},{"time":1788760140,"open":14188276.678462313,"high":14208794.416811984,"low":14176239.933067687,"close":14188780.592947396},{"time":1788760200,"open":14188779.774716869,"high":14205772.340502279,"low":14170449.612935828,"close":14184019.247205697},{"time":1788760260,"open":14184019.247205697,"high":14196886.290722774,"low":14168182.946640765,"close":14179690.714530235},{"time":1788760320,"open":14179690.714530235,"high":14205594.619506689,"low":14167951.158698097,"close":14181485.9124497},{"time":1788760380,"open":14181485.9124497,"high":14203461.967559608,"low":14172898.886792207,"close":14185293.957358377},{"time":1788760440,"open":14185293.957358377,"high":14200618.431630166,"low":14167641.23682129,"close":14175026.876272103},{"time":1788760500,"open":14175027.647949131,"high":14195109.85353716,"low":14164605.492315333,"close":14176322.121824427},{"time":1788760560,"open":14176322.121824427,"high":14194043.527505571,"low":14164191.027451329,"close":14174818.012516135},{"time":1788760620,"open":14174818.012516135,"high":14194398.9695161,"low":14164485.841341052,"close":14174298.863967374},{"time":1788760680,"open":14174298.863967374,"high":14192621.75946345,"low":14164421.778341603,"close":14174698.550455056},{"time":1788760740,"open":14174698.550455056,"high":14194043.527505571,"low":14164256.538173871,"close":14174042.667314252},{"time":1788760800,"open":14174042.38972411,"high":14192799.20251123,"low":14161332.780774977,"close":14172165.369830407},{"time":1788760860,"open":14172165.369830407,"high":14192443.760507662,"low":14160058.918512216,"close":14171929.194498189},{"time":1788760920,"open":14171929.194498189,"high":14192088.318504091,"low":14162136.47062495,"close":14172582.315235183},{"time":1788760980,"open":14172582.315235183,"high":14196886.785552274,"low":14164280.898395268,"close":14171443.97506793},{"time":1788761040,"open":14171443.97506793,"high":14201152.089595102,"low":14167005.173871329,"close":14178511.675882088},{"time":1788761100,"open":14178511.870004809,"high":14202574.052061543,"low":14172046.662684755,"close":14182776.422011847},{"time":1788761160,"open":14182776.422011847,"high":14202929.494069979,"low":14172448.105156966,"close":14182219.40411388},{"time":1788761220,"open":14182219.40411388,"high":14202218.610053107,"low":14164732.11181088,"close":14176722.495387182},{"time":1788761280,"open":14176722.495387182,"high":14193510.280846437,"low":14167630.02173442,"close":14176793.990183761},{"time":1788761340,"open":14176793.990183761,"high":14200441.40001093,"low":14169484.196070794,"close":14181066.42754145},{"time":1788761400,"open":14181065.816322641,"high":14197952.69400523,"low":14168744.317047382,"close":14178507.264924629},{"time":1788761460,"open":14178507.264924629,"high":14196886.368025884,"low":14166671.714389455,"close":14176929.429578682},{"time":1788761520,"open":14176929.429578682,"high":14199729.903970808,"low":14170452.156187974,"close":14179831.031918284},{"time":1788761580,"open":14179831.031918284,"high":14199729.903970808,"low":14171643.875611622,"close":14180782.849429507},{"time":1788761640,"open":14180782.849429507,"high":14200796.229950154,"low":14170822.261542616,"close":14180361.31501318},{"time":1788761700,"open":14180361.387628915,"high":14200618.581673067,"low":14167771.394744778,"close":14179707.588050192},{"time":1788761760,"open":14179707.588050192,"high":14195286.95174903,"low":14168115.66270981,"close":14178241.36280204},{"time":1788761820,"open":14178241.36280204,"high":14193865.183769288,"low":14164086.070130736,"close":14175217.791045198},{"time":1788761880,"open":14175217.791045198,"high":14191377.089804737,"low":14160067.249331204,"close":14171980.151672712},{"time":1788761940,"open":14171980.151672712,"high":14189777.600827526,"low":14154517.163907817,"close":14166871.774857314},{"time":1788762000,"open":14166871.933581946,"high":14183379.803828267,"low":14153273.289460395,"close":14162895.004808288},{"time":1788762060,"open":14162895.004808288,"high":14182135.756832054,"low":14153463.968287785,"close":14163637.370415702},{"time":1788762120,"open":14163637.370415702,"high":14188889.154811498,"low":14156831.64155151,"close":14168028.60537026},{"time":1788762180,"open":14168028.60537026,"high":14187289.665816367,"low":14158247.312768245,"close":14167470.148437886},{"time":1788762240,"open":14167470.148437886,"high":14189422.317809876,"low":14159667.68323857,"close":14170940.918156246},{"time":1788762300,"open":14170940.598787036,"high":14190488.323996874,"low":14155469.481323898,"close":14168794.5945674},{"time":1788762360,"open":14168794.5945674,"high":14192620.97594232,"low":14156834.003192075,"close":14171147.606759887},{"time":1788762420,"open":14171147.606759887,"high":14182313.158206,"low":14156243.35072944,"close":14165469.993408542},{"time":1788762480,"open":14165469.993408542,"high":14182846.321192361,"low":14159848.741385836,"close":14162951.76566262},{"time":1788762540,"open":14162951.76566262,"high":14180535.948251463,"low":14152496.76331526,"close":14162593.984231554},{"time":1788762600,"open":14162594.419557204,"high":14185868.014156103,"low":14155591.200261494,"close":14165972.311875267},{"time":1788762660,"open":14165972.311875267,"high":14187289.782163436,"low":14155351.177060489,"close":14165759.627071615},{"time":1788762720,"open":14165759.627071615,"high":14185690.293155186,"low":14152502.692422763,"close":14165069.825070359},{"time":1788762780,"open":14165069.825070359,"high":14181424.98913319,"low":14159831.540396549,"close":14162968.003100764},{"time":1788762840,"open":14162968.003100764,"high":14183024.47814144,"low":14153846.95133646,"close":14163419.348971166},{"time":1788762900,"open":14163419.567225799,"high":14184091.022720112,"low":14156121.709082099,"close":14166558.664472055},{"time":1788762960,"open":14166558.664472055,"high":14184979.627738386,"low":14156839.804586487,"close":14167831.486802975},{"time":1788763020,"open":14167831.486802975,"high":14186401.39576763,"low":14154382.071253577,"close":14166089.917112619},{"time":1788763080,"open":14166089.917112619,"high":14177337.624581216,"low":14152134.00475227,"close":14162070.581046324},{"time":1788763140,"open":14162070.581046324,"high":14162711.185980398,"low":14151242.300891254,"close":14161779.483648812},{"time":1788763200,"open":14161779.676006855,"high":14179825.911235552,"low":14153530.823581642,"close":14162136.378451655},{"time":1788763260,"open":14162136.378451655,"high":14182669.447332658,"low":14152857.40376441,"close":14164358.610109197},{"time":1788763320,"open":14164358.610109197,"high":14179470.469223414,"low":14152046.994769579,"close":14162103.17745551},{"time":1788763380,"open":14162103.17745551,"high":14178226.42218093,"low":14145808.443693094,"close":14159420.39497585},{"time":1788763440,"open":14159420.39497585,"high":14175382.886083825,"low":14147495.619836038,"close":14157734.830275316},{"time":1788763500,"open":14157734.512935119,"high":14175560.289350139,"low":14146069.762993084,"close":14157291.403841052},{"time":1788763560,"open":14157291.403841052,"high":14175027.126343884,"low":14147135.163286796,"close":14156762.167840157},{"time":1788763620,"open":14156762.167840157,"high":14175204.847345969,"low":14147331.838755539,"close":14157691.476598356},{"time":1788763680,"open":14157691.476598356,"high":14174671.684339711,"low":14146662.087702503,"close":14156919.336187892},{"time":1788763740,"open":14156919.336187892,"high":14175915.731354311,"low":14150329.857074097,"close":14158783.643878385},{"time":1788763800,"open":14158783.804484732,"high":14175560.450146789,"low":14146938.725570483,"close":14157286.219091427},{"time":1788763860,"open":14157286.219091427,"high":14175560.450146789,"low":14147243.821111206,"close":14157701.49683548},{"time":1788763920,"open":14157701.49683548,"high":14174849.566130383,"low":14147416.03688078,"close":14157431.593838392},{"time":1788763980,"open":14157431.593838392,"high":14174671.84512628,"low":14154992.030212317,"close":14156962.709998144},{"time":1788764040,"open":14156962.709998144,"high":14175205.008138586,"low":14147059.213910133,"close":14157251.201804386},{"time":1788764100,"open":14157251.352132456,"high":14174849.716645319,"low":14155507.326771788,"close":14157338.711569415},{"time":1788764160,"open":14157338.711569415,"high":14175560.600669274,"low":14155390.280389389,"close":14157554.117001656},{"time":1788764220,"open":14157554.117001656,"high":14175916.04268125,"low":14146851.207407203,"close":14156962.437813543},{"time":1788764280,"open":14156962.437813543,"high":14175560.600669274,"low":14146096.807249594,"close":14155462.194556797},{"time":1788764340,"open":14155462.194556797,"high":14175916.04268125,"low":14147902.070126846,"close":14157397.49777425},{"time":1788764400,"open":14157397.113191329,"high":14171472.632566256,"low":14144021.395505507,"close":14153807.873226099},{"time":1788764460,"open":14153807.873226099,"high":14170584.027560452,"low":14143450.498562567,"close":14152582.991274921},{"time":1788764520,"open":14152582.991274921,"high":14173605.284580186,"low":14138653.687146554,"close":14151198.64313371},{"time":1788764580,"open":14151198.64313371,"high":14170050.864556968,"low":14136026.00519975,"close":14147189.103089372},{"time":1788764640,"open":14147189.103089372,"high":14166851.886536073,"low":14135620.367611973,"close":14145991.292493943},{"time":1788764700,"open":14145991.450772725,"high":14164008.508997872,"low":14136101.33411077,"close":14144623.86335218},{"time":1788764760,"open":14144623.86335218,"high":14170051.02310495,"low":14133985.866710262,"close":14146018.879141377},{"time":1788764820,"open":14146018.879141377,"high":14181702.591039184,"low":14141396.961891305,"close":14147522.278020773},{"time":1788764880,"open":14147522.278020773,"high":14175915.81620888,"low":14146254.432637032,"close":14156490.612699252},{"time":1788764940,"open":14156490.612699252,"high":14175915.81620888,"low":14149681.830604618,"close":14157964.223536147},{"time":1788765000,"open":14157963.592394594,"high":14175915.184267072,"low":14149021.230150638,"close":14158893.337162975},{"time":1788765060,"open":14158893.337162975,"high":14175915.184267072,"low":14147695.971850382,"close":14156180.769105667},{"time":1788765120,"open":14156180.769105667,"high":14172538.485357761,"low":14138339.066839408,"close":14151562.995339772},{"time":1788765180,"open":14151562.995339772,"high":14175915.184267072,"low":14140494.926738901,"close":14153562.83796651},{"time":1788765240,"open":14153562.83796651,"high":14165251.924553461,"low":14137942.718808318,"close":14148993.974603536},{"time":1788765300,"open":14148994.095520798,"high":14164363.440625936,"low":14136101.425741974,"close":14145541.598144962},{"time":1788765360,"open":14145541.598144962,"high":14167206.976573866,"low":14140213.087757954,"close":14148922.536165176},{"time":1788765420,"open":14148922.536165176,"high":14165607.487603156,"low":14139046.467197808,"close":14147634.509137256},{"time":1788765480,"open":14147634.509137256,"high":14161342.18368126,"low":14135449.9987053,"close":14144338.184617272},{"time":1788765540,"open":14144338.184617272,"high":14161342.18368126,"low":14129331.343837885,"close":14140646.683035133},{"time":1788765600,"open":14140646.909608826,"high":14159565.200590622,"low":14131893.151892757,"close":14136216.679620372},{"time":1788765660,"open":14136216.679620372,"high":14159742.921590215,"low":14131629.838763548,"close":14140639.51078546},{"time":1788765720,"open":14140639.51078546,"high":14154944.454601198,"low":14119586.968438335,"close":14131041.993998656},{"time":1788765780,"open":14131041.993998656,"high":14154233.570602825,"low":14115108.54093416,"close":14126648.215537233},{"time":1788765840,"open":14126648.215537233,"high":14140726.774633741,"low":14108030.082297953,"close":14115970.402048709},{"time":1788765900,"open":14115970.166688664,"high":14154944.218591327,"low":14109931.692726128,"close":14125846.54766328},{"time":1788765960,"open":14125846.54766328,"high":14156365.986564366,"low":14120816.591369364,"close":14132803.813975474},{"time":1788766020,"open":14132803.813975474,"high":14143214.632813744,"low":14106941.150519567,"close":14115772.453737134},{"time":1788766080,"open":14115772.453737134,"high":14131840.489029422,"low":14105105.630811429,"close":14113142.723766727},{"time":1788766140,"open":14113142.723766727,"high":14131307.326039534,"low":14099805.480582811,"close":14112054.464779636},{"time":1788766200,"open":14112054.255229048,"high":14142503.538824493,"low":14100140.461570116,"close":14113007.778702894},{"time":1788766260,"open":14113007.778702894,"high":14143569.864788441,"low":14112421.410862157,"close":14123568.322849499},{"time":1788766320,"open":14123568.322849499,"high":14145880.237710323,"low":14114633.842940878,"close":14125096.760956602},{"time":1788766380,"open":14125096.760956602,"high":14138415.9559627,"low":14065326.488399832,"close":14094596.576746356},{"time":1788766440,"open":14094596.576746356,"high":14127041.812347274,"low":14082575.045065023,"close":14097667.140479779},{"time":1788766500,"open":14097667.66412037,"high":14116912.240045194,"low":14070787.456158347,"close":14088172.26551291},{"time":1788766560,"open":14088172.26551291,"high":14112646.93603098,"low":14070115.46433071,"close":14079502.40789617},{"time":1788766620,"open":14079502.40789617,"high":14106604.422010843,"low":14074604.683547096,"close":14086081.068255333},{"time":1788766680,"open":14086081.068255333,"high":14110336.56302328,"low":14076796.90409858,"close":14087875.331857724},{"time":1788766740,"open":14087875.331857724,"high":14104827.21200492,"low":14067807.407429272,"close":14080000.058845751},{"time":1788766800,"open":14080000.175619852,"high":14095941.278881617,"low":14051341.513146209,"close":14072659.951762108},{"time":1788766860,"open":14072659.951762108,"high":14088832.438798968,"low":14035305.946302576,"close":14056463.461969474},{"time":1788766920,"open":14056463.461969474,"high":14109448.07503865,"low":14043334.933307841,"close":14066351.019836536},{"time":1788766980,"open":14066351.019836536,"high":14112113.890069641,"low":14066351.019836536,"close":14082719.958575938},{"time":1788767040,"open":14082719.958575938,"high":14112113.890069641,"low":14077297.450096108,"close":14085622.36291191},{"time":1788767100,"open":14085622.700521858,"high":14125621.024795318,"low":14080771.747521048,"close":14096250.713422455},{"time":1788767160,"open":14096250.713422455,"high":14122422.046681453,"low":14083265.126478173,"close":14093598.347322948},{"time":1788767220,"open":14093598.347322948,"high":14121533.441649823,"low":14085524.970335161,"close":14096983.707954047},{"time":1788767280,"open":14096983.707954047,"high":14124732.41976369,"low":14086227.148712497,"close":14096787.285069508},{"time":1788767340,"open":14096787.285069508,"high":14123132.930706756,"low":14089632.886777861,"close":14100323.466728577},{"time":1788767400,"open":14100322.80144152,"high":14124554.032327017,"low":14086492.041875452,"close":14097838.163994292},{"time":1788767460,"open":14097838.163994292,"high":14127219.847296126,"low":14085920.477852447,"close":14099540.60600901},{"time":1788767520,"open":14099540.60600901,"high":14135039.571205512,"low":14093300.260241771,"close":14104302.490142986},{"time":1788767580,"open":14104302.490142986,"high":14131485.1512467,"low":14092670.953691147,"close":14104877.051400281},{"time":1788767640,"open":14104877.051400281,"high":14123843.148335256,"low":14088790.38482768,"close":14098383.148285946},{"time":1788767700,"open":14098382.936072297,"high":14133973.032468507,"low":14090320.416174006,"close":14102909.037000215},{"time":1788767760,"open":14102909.037000215,"high":14132906.706496915,"low":14094249.660192674,"close":14105519.562621837},{"time":1788767820,"open":14105519.562621837,"high":14131307.217539525,"low":14098943.92923552,"close":14105741.885457281},{"time":1788767880,"open":14105741.885457281,"high":14130596.333558463,"low":14098906.781041384,"close":14106451.533925598},{"time":1788767940,"open":14106451.533925598,"high":14135927.963416427,"low":14098490.579400754,"close":14108020.831049152},{"time":1788768000,"open":14108021.722839067,"high":14142504.534210876,"low":14100127.42590058,"close":14109958.765326645},{"time":1788768060,"open":14109958.765326645,"high":14132907.599859903,"low":14101864.623520004,"close":14110138.263299655},{"time":1788768120,"open":14110138.263299655,"high":14137172.904015891,"low":14101498.60050388,"close":14111259.624504238},{"time":1788768180,"open":14111259.624504238,"high":14140905.045152381,"low":14105462.475370308,"close":14115827.578002973},{"time":1788768240,"open":14115827.578002973,"high":14142859.976223875,"low":14105672.898951665,"close":14116402.306164175},{"time":1788768300,"open":14116401.6866738,"high":14141437.587582815,"low":14105707.108328009,"close":14116185.494002325},{"time":1788768360,"open":14116185.494002325,"high":14147480.101538626,"low":14108525.442577358,"close":14120214.004629022},{"time":1788768420,"open":14120214.004629022,"high":14142326.192576317,"low":14111199.444900451,"close":14118674.219828669},{"time":1788768480,"open":14118674.219828669,"high":14145169.728555523,"low":14113050.043355705,"close":14122044.982985942},{"time":1788768540,"open":14122044.982985942,"high":14149079.59052693,"low":14113877.123032367,"close":14124953.69162309},{"time":1788768600,"open":14124954.05823754,"high":14149079.957767569,"low":14114645.282216135,"close":14125077.56163177},{"time":1788768660,"open":14125077.56163177,"high":14150146.283787446,"low":14114598.89890747,"close":14123956.713094026},{"time":1788768720,"open":14123956.713094026,"high":14147480.468737751,"low":14112788.79618869,"close":14121392.948998163},{"time":1788768780,"open":14121392.948998163,"high":14141082.51261848,"low":14114533.864262827,"close":14121228.313485146},{"time":1788768840,"open":14121228.313485146,"high":14145347.816697994,"low":14112567.3208023,"close":14120919.588541549},{"time":1788768900,"open":14120919.418524068,"high":14144103.599378182,"low":14111386.78138722,"close":14119918.118370045},{"time":1788768960,"open":14119918.118370045,"high":14144992.20438405,"low":14111259.214822453,"close":14121387.744192313},{"time":1788769020,"open":14121387.744192313,"high":14140904.621357063,"low":14114089.531625576,"close":14120966.939743107},{"time":1788769080,"open":14120966.939743107,"high":14144281.320379356,"low":14113971.98257015,"close":14120345.114347454},{"time":1788769140,"open":14120345.114347454,"high":14152634.207434501,"low":14112674.755720666,"close":14123875.396920731},{"time":1788769200,"open":14123875.464243246,"high":14149257.57585571,"low":14113600.706886115,"close":14125201.369388793},{"time":1788769260,"open":14125201.369388793,"high":14139482.920744587,"low":14112969.498691153,"close":14120156.122461356},{"time":1788769320,"open":14120156.122461356,"high":14143392.782789035,"low":14112116.05571916,"close":14118766.442001617},{"time":1788769380,"open":14118766.442001617,"high":14146769.481827423,"low":14114816.934456838,"close":14122605.891020566},{"time":1788769440,"open":14122605.891020566,"high":14145169.99280924,"low":14112242.025541985,"close":14120390.3543322},{"time":1788769500,"open":14120389.861251934,"high":14144103.172888787,"low":14111479.085454019,"close":14119080.958766976},{"time":1788769560,"open":14119080.958766976,"high":14154233.269650212,"low":14113406.527063558,"close":14122725.511221588},{"time":1788769620,"open":14122725.511221588,"high":14152989.22267951,"low":14116021.184653373,"close":14125084.277996166},{"time":1788769680,"open":14125084.277996166,"high":14148190.755792521,"low":14111424.814259352,"close":14121988.330829244},{"time":1788769740,"open":14121988.330829244,"high":14141615.078947386,"low":14111798.978943862,"close":14119132.312880015},{"time":1788769800,"open":14119132.318383837,"high":14148368.482303552,"low":14113970.110124018,"close":14121562.98805809},{"time":1788769860,"open":14121562.98805809,"high":14143925.45740646,"low":14115311.313482324,"close":14122961.888029005},{"time":1788769920,"open":14122961.888029005,"high":14152278.344212994,"low":14118502.505212596,"close":14128091.31035528},{"time":1788769980,"open":14128091.31035528,"high":14153344.670188297,"low":14113868.784981206,"close":14124318.40830799},{"time":1788770040,"open":14124318.40830799,"high":14151389.739233576,"low":14118627.968651203,"close":14124857.069405003},{"time":1788770100,"open":14124857.441357488,"high":14149079.738877421,"low":14118235.746643994,"close":14126644.432095574},{"time":1788770160,"open":14126644.432095574,"high":14146413.923868967,"low":14111027.07362491,"close":14120546.356942777},{"time":1788770220,"open":14120546.356942777,"high":14140371.409849802,"low":14106924.720497537,"close":14115190.822255133},{"time":1788770280,"open":14115190.822255133,"high":14142859.503857693,"low":14107251.58154788,"close":14115426.555972349},{"time":1788770340,"open":14115426.555972349,"high":14143748.108860511,"low":14106583.073341312,"close":14115815.957324974},{"time":1788770400,"open":14115815.907904802,"high":14148724.247340908,"low":14108798.708006056,"close":14118620.749044951},{"time":1788770460,"open":14118620.749044951,"high":14145525.26934196,"low":14113815.46726753,"close":14121394.891929775},{"time":1788770520,"open":14121394.891929775,"high":14148546.526340967,"low":14114557.067571463,"close":14122070.97930047},{"time":1788770580,"open":14122070.97930047,"high":14125944.179592345,"low":14114444.922046501,"close":14121838.487416824},{"time":1788770640,"open":14121838.487416824,"high":14123473.647669222,"low":14115566.71310674,"close":14121825.104099452},{"time":1788770700,"open":14121824.781065157,"high":14142681.40983151,"low":14113030.224014763,"close":14121517.255271845},{"time":1788770760,"open":14121517.255271845,"high":14145524.945765529,"low":14113303.070156096,"close":14120978.98715211},{"time":1788770820,"open":14120978.98715211,"high":14147835.31871192,"low":14114433.038081987,"close":14122789.45031912},{"time":1788770880,"open":14122789.45031912,"high":14126272.345542187,"low":14117096.279530033,"close":14123689.233920747},{"time":1788770940,"open":14123689.233920747,"high":14143392.293815017,"low":14104976.233839814,"close":14118063.580352696},{"time":1788771000,"open":14118064.317605678,"high":14144281.637416461,"low":14107758.729435865,"close":14117803.795108424},{"time":1788771060,"open":14117803.795108424,"high":14139127.728266913,"low":14108069.682327151,"close":14117272.405314103},{"time":1788771120,"open":14117272.405314103,"high":14143393.032390676,"low":14106200.335846605,"close":14116464.743054822},{"time":1788771180,"open":14116464.743054822,"high":14141260.380328795,"low":14102718.972830417,"close":14112403.43080914},{"time":1788771240,"open":14112403.43080914,"high":14138239.123241128,"low":14106304.548102155,"close":14114411.83269337},{"time":1788771300,"open":14114411.47540362,"high":14141793.18536138,"low":14106094.77061416,"close":14116245.755269473},{"time":1788771360,"open":14116245.755269473,"high":14143392.674367303,"low":14107500.575519156,"close":14116278.126476455},{"time":1788771420,"open":14116278.126476455,"high":14137883.323346904,"low":14107903.642761884,"close":14116346.398666957},{"time":1788771480,"open":14116346.398666957,"high":14143925.837369276,"low":14108175.662732389,"close":14117689.901439985},{"time":1788771540,"open":14117689.901439985,"high":14140193.696355458,"low":14106890.074346026,"close":14116367.59979981},{"time":1788771600,"open":14116367.915078584,"high":14143037.548240408,"low":14107542.705801154,"close":14116429.279903885},{"time":1788771660,"open":14116429.279903885,"high":14136106.429059943,"low":14107968.480280966,"close":14116389.813305955},{"time":1788771720,"open":14116389.813305955,"high":14139127.686138608,"low":14107492.470448442,"close":14116809.840444593},{"time":1788771780,"open":14116809.840444593,"high":14151817.11643461,"low":14108218.145342616,"close":14117788.682156088},{"time":1788771840,"open":14117788.682156088,"high":14146591.968332954,"low":14108029.35127071,"close":14117831.305332605},{"time":1788771900,"open":14117831.403031448,"high":14138061.457949683,"low":14105395.775674026,"close":14113898.934709309},{"time":1788771960,"open":14113898.934709309,"high":14137172.852920398,"low":14104682.684741156,"close":14113710.360296125},{"time":1788772020,"open":14113710.360296125,"high":14143926.251142971,"low":14103506.980995169,"close":14112029.458809817},{"time":1788772080,"open":14112029.458809817,"high":14164300.765388405,"low":14109685.83177372,"close":14120503.635673953},{"time":1788772140,"open":14120503.635673953,"high":14157610.768593973,"low":14116953.836259983,"close":14128708.981023006},{"time":1788772200,"open":14128709.06733728,"high":14151212.898834867,"low":14122680.806091147,"close":14130764.876523256},{"time":1788772260,"open":14130764.876523256,"high":14159921.228175068,"low":14123179.957176697,"close":14132683.952173995},{"time":1788772320,"open":14132683.952173995,"high":14154056.434945954,"low":14118834.88728305,"close":14128748.749880409},{"time":1788772380,"open":14128748.749880409,"high":14157966.297098696,"low":14121175.652704196,"close":14131265.255198719},{"time":1788772440,"open":14131265.255198719,"high":14152990.108904297,"low":14122757.867444953,"close":14132321.260768985},{"time":1788772500,"open":14132320.700884622,"high":14151034.617202165,"low":14122394.695721012,"close":14130040.22182766},{"time":1788772560,"open":14130040.22182766,"high":14157965.736198345,"low":14120777.506920299,"close":14131036.15912438},{"time":1788772620,"open":14131036.15912438,"high":14153522.711200794,"low":14119931.151390199,"close":14129238.608374972},{"time":1788772680,"open":14129238.608374972,"high":14153878.153200598,"low":14123528.295133427,"close":14131896.979860099},{"time":1788772740,"open":14131896.979860099,"high":14153700.432200696,"low":14122395.692445239,"close":14130647.177615635},{"time":1788772800,"open":14130647.012555748,"high":14150679.00990848,"low":14120741.359866682,"close":14129927.039092777},{"time":1788772860,"open":14129927.039092777,"high":14150145.846915003,"low":14116877.36022779,"close":14127162.605031371},{"time":1788772920,"open":14127162.605031371,"high":14143925.611991089,"low":14115797.131260157,"close":14124620.611843731},{"time":1788772980,"open":14124620.611843731,"high":14143925.611991089,"low":14116021.270078242,"close":14124658.599906351},{"time":1788773040,"open":14124658.599906351,"high":14146591.426958479,"low":14110093.224649169,"close":14122209.826986259},{"time":1788773100,"open":14122210.534075502,"high":14139483.294999512,"low":14107970.778657848,"close":14113392.560126124},{"time":1788773160,"open":14113392.560126124,"high":14143215.436140727,"low":14105787.266017968,"close":14116473.102491401},{"time":1788773220,"open":14116473.102491401,"high":14148369.345335737,"low":14111977.413784662,"close":14122360.920795629},{"time":1788773280,"open":14122360.920795629,"high":14147836.182315564,"low":14116348.938600186,"close":14125939.56031277},{"time":1788773340,"open":14125939.56031277,"high":14146947.57728194,"low":14115120.25575678,"close":14119720.349319795},{"time":1788773400,"open":14119720.210282307,"high":14146414.274961421,"low":14109911.69853177,"close":14121757.507506305},{"time":1788773460,"open":14121757.507506305,"high":14142504.412851982,"low":14108459.234413713,"close":14118248.846960632},{"time":1788773520,"open":14118248.846960632,"high":14141260.365817161,"low":14109072.015149126,"close":14119439.925793396},{"time":1788773580,"open":14119439.925793396,"high":14140371.760792289,"low":14109886.853919216,"close":14119819.609326895},{"time":1788773640,"open":14119819.609326895,"high":14138594.550742544,"low":14102501.31911312,"close":14114836.852149734},{"time":1788773700,"open":14114837.014613274,"high":14133263.083268939,"low":14099076.451069137,"close":14108818.660712596},{"time":1788773760,"open":14108818.660712596,"high":14137437.761520369,"low":14096351.477600493,"close":14106817.948601494},{"time":1788773820,"open":14106817.948601494,"high":14125087.916946016,"low":14087561.367182747,"close":14100929.616002152},{"time":1788773880,"open":14100929.616002152,"high":14127042.848023236,"low":14088597.496485537,"close":14099099.588225758},{"time":1788773940,"open":14099099.588225758,"high":14129175.500107476,"low":14092766.827647189,"close":14102497.498342248},{"time":1788774000,"open":14102496.407432968,"high":14128818.965147957,"low":14097108.863243774,"close":14105660.951063644},{"time":1788774060,"open":14105660.951063644,"high":14129352.128127774,"low":14097883.754615488,"close":14107485.652639285},{"time":1788774120,"open":14107485.652639285,"high":14127041.755215233,"low":14095832.560926842,"close":14105765.017210139},{"time":1788774180,"open":14105765.017210139,"high":14127041.755215233,"low":14096568.302379463,"close":14105936.44973289},{"time":1788774240,"open":14105936.44973289,"high":14127930.360181596,"low":14098342.344535563,"close":14107084.226047667},{"time":1788774300,"open":14107085.239476316,"high":14126154.165047398,"low":14097136.06414308,"close":14106437.176429544},{"time":1788774360,"open":14106437.176429544,"high":14136284.262391647,"low":14096236.451085849,"close":14106884.120054878},{"time":1788774420,"open":14106884.120054878,"high":14134151.610319175,"low":14098006.899240451,"close":14108471.599322477},{"time":1788774480,"open":14108471.599322477,"high":14117450.800632412,"low":14102967.42043834,"close":14111340.93441359},{"time":1788774540,"open":14111340.93441359,"high":14132374.40025878,"low":14102718.739113498,"close":14111507.661915036},{"time":1788774600,"open":14111507.67792471,"high":14137528.325473119,"low":14102678.876230143,"close":14112573.308209054},{"time":1788774660,"open":14112573.308209054,"high":14141438.187610421,"low":14096157.696014727,"close":14113281.772353088},{"time":1788774720,"open":14113281.772353088,"high":14123666.086986313,"low":14090232.38134059,"close":14102275.729455069},{"time":1788774780,"open":14102275.729455069,"high":14124376.971011277,"low":14088153.66486686,"close":14097407.802660853},{"time":1788774840,"open":14097407.802660853,"high":14122955.202961348,"low":14085326.185405567,"close":14094213.593798595},{"time":1788774900,"open":14094212.677263508,"high":14121710.23759443,"low":14086610.1264494,"close":14096256.773493912},{"time":1788774960,"open":14096256.773493912,"high":14119755.306652905,"low":14088649.237774538,"close":14097452.669583917},{"time":1788775020,"open":14097452.669583917,"high":14124553.773509374,"low":14088846.576118045,"close":14098627.494819434},{"time":1788775080,"open":14098627.494819434,"high":14119755.306652905,"low":14087028.219325185,"close":14099253.925490055},{"time":1788775140,"open":14099253.925490055,"high":14118511.259690117,"low":14084453.223198574,"close":14092700.409247508},{"time":1788775200,"open":14092701.156194031,"high":14127042.616201652,"low":14084843.729816789,"close":14100846.35573947},{"time":1788775260,"open":14100846.35573947,"high":14128819.826242689,"low":14089569.482323894,"close":14101927.847038673},{"time":1788775320,"open":14101927.847038673,"high":14125620.848168822,"low":14089676.182384515,"close":14099885.10020314},{"time":1788775380,"open":14099885.10020314,"high":14129708.431263207,"low":14091440.12308977,"close":14102941.702290343},{"time":1788775440,"open":14102941.702290343,"high":14128819.826242689,"low":14098899.967685988,"close":14107894.326130558},{"time":1788775500,"open":14107894.371595602,"high":14128464.429765815,"low":14097710.600830238,"close":14107438.962225018},{"time":1788775560,"open":14107438.962225018,"high":14133796.059906108,"low":14097224.608562851,"close":14108009.986330494},{"time":1788775620,"open":14108009.986330494,"high":14129353.034789197,"low":14096344.677385585,"close":14107691.62260967},{"time":1788775680,"open":14107691.62260967,"high":14129530.755793873,"low":14090274.210075539,"close":14103885.058147484},{"time":1788775740,"open":14103885.058147484,"high":14128819.871775169,"low":14086504.165180223,"close":14095112.72971496},{"time":1788775800,"open":14095112.240559952,"high":14122065.983507058,"low":14088952.953733442,"close":14099728.628808357},{"time":1788775860,"open":14099728.628808357,"high":14125442.682478726,"low":14092109.66137525,"close":14100729.928837506},{"time":1788775920,"open":14100729.928837506,"high":14133973.290407147,"low":14094868.741217429,"close":14107230.319467135},{"time":1788775980,"open":14107230.319467135,"high":14125442.682478726,"low":14093858.721510641,"close":14100923.836275019},{"time":1788776040,"open":14100923.836275019,"high":14124731.79848469,"low":14094771.283841668,"close":14105174.383484527},{"time":1788776100,"open":14105175.024003724,"high":14128464.581030156,"low":14092635.736120239,"close":14105151.110486584},{"time":1788776160,"open":14105151.110486584,"high":14129886.349082788,"low":14094083.386101237,"close":14102140.038833676},{"time":1788776220,"open":14102140.038833676,"high":14141379.20356651,"low":14095866.01760783,"close":14108335.43823006},{"time":1788776280,"open":14108335.43823006,"high":14136106.58431306,"low":14099246.24777268,"close":14110452.003750922},{"time":1788776340,"open":14110452.003750922,"high":14132374.443174897,"low":14099827.500163605,"close":14106729.64401598},{"time":1788776400,"open":14106729.579775894,"high":14133618.425858418,"low":14100526.876018928,"close":14112176.31500963},{"time":1788776460,"open":14112176.31500963,"high":14134151.588875728,"low":14100703.410842491,"close":14113269.38710794},{"time":1788776520,"open":14113269.38710794,"high":14131485.773789179,"low":14100090.299015833,"close":14112411.335218843},{"time":1788776580,"open":14112411.335218843,"high":14132907.541835338,"low":14099934.482291149,"close":14111229.996084804},{"time":1788776640,"open":14111229.996084804,"high":14131308.05278341,"low":14093029.481414761,"close":14109573.794091672},{"time":1788776700,"open":14109573.888714394,"high":14135395.730712008,"low":14094307.628944675,"close":14112847.40135223},{"time":1788776760,"open":14112847.40135223,"high":14137172.940781625,"low":14091983.670488007,"close":14105209.999345176},{"time":1788776820,"open":14105209.999345176,"high":14134329.404670237,"low":14099738.082416419,"close":14110368.192138283},{"time":1788776880,"open":14110368.192138283,"high":14134151.683663275,"low":14102394.623048434,"close":14114120.750107322},{"time":1788776940,"open":14114120.750107322,"high":14133973.962656314,"low":14101172.951685285,"close":14113933.882125938},{"time":1788777000,"open":14113933.216293328,"high":14132018.364893947,"low":14100888.546288354,"close":14112798.283769876},{"time":1788777060,"open":14112798.283769876,"high":14133440.132882567,"low":14102321.745548287,"close":14113588.820788605},{"time":1788777120,"open":14113588.820788605,"high":14131485.201898213,"low":14101659.93141971,"close":14112911.357541295},{"time":1788777180,"open":14112911.357541295,"high":14131485.201898213,"low":14099240.386648303,"close":14111580.694063827},{"time":1788777240,"open":14111580.694063827,"high":14135928.226862654,"low":14098359.308112811,"close":14111506.199527023},{"time":1788777300,"open":14111506.856595725,"high":14133085.348958865,"low":14100035.402526101,"close":14112416.730583457},{"time":1788777360,"open":14112416.730583457,"high":14131308.138890337,"low":14095542.308921844,"close":14109403.104068995},{"time":1788777420,"open":14109403.104068995,"high":14136106.606075361,"low":14095637.04423631,"close":14109842.850434074},{"time":1788777480,"open":14109842.850434074,"high":14133440.79097257,"low":14098618.510934744,"close":14106831.607699366},{"time":1788777540,"open":14106831.607699366,"high":14131130.417883484,"low":14098178.242769837,"close":14110330.197498454},{"time":1788777600,"open":14110329.218824958,"high":14134506.136663312,"low":14099022.726737875,"close":14112962.780096028},{"time":1788777660,"open":14112962.780096028,"high":14135394.741635945,"low":14102878.47355014,"close":14114709.224031635},{"time":1788777720,"open":14114709.224031635,"high":14135927.904619522,"low":14102725.18578221,"close":14115177.079375574},{"time":1788777780,"open":14115177.079375574,"high":14136994.23058668,"low":14103601.105986238,"close":14115476.302033657},{"time":1788777840,"open":14115476.302033657,"high":14138238.277548365,"low":14103846.093745211,"close":14116353.098105319},{"time":1788777900,"open":14116354.079004418,"high":14138772.422988819,"low":14104780.566396086,"close":14118522.290095352},{"time":1788777960,"open":14118522.290095352,"high":14137528.375940692,"low":14097235.469261874,"close":14117784.73056349},{"time":1788778020,"open":14117784.73056349,"high":14133796.234796304,"low":14101303.743355189,"close":14113976.895644516},{"time":1788778080,"open":14113976.895644516,"high":14130952.698686296,"low":14098225.84136564,"close":14110877.11327222},{"time":1788778140,"open":14110877.11327222,"high":14129708.651638169,"low":14097152.210882355,"close":14108261.838752473},{"time":1788778200,"open":14108260.98505822,"high":14131129.564615138,"low":14097223.189899297,"close":14108955.482845414}]},"pricing":{"DJF":"derived"},"outliers_excluded":14,"wicks_clipped":0}