{"as_of":"2026-09-07T21:16:42.280821+00:00","base":"BTC","window_minutes":1440,"series":{"DJF":[{"time":1788729360,"open":14219718.45995307,"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":14120390.411437992},{"time":1788769500,"open":14120389.918357724,"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":14116427.981665373},{"time":1788771660,"open":14116427.981665373,"high":14136106.429059943,"low":14107968.480280966,"close":14116393.091814283},{"time":1788771720,"open":14116393.091814283,"high":14139127.686138608,"low":14107492.470448442,"close":14116777.212444741},{"time":1788771780,"open":14116777.212444741,"high":14151817.11643461,"low":14108218.145342616,"close":14117751.37397213},{"time":1788771840,"open":14117751.37397213,"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":14121767.86912802},{"time":1788773460,"open":14121767.86912802,"high":14142504.412851982,"low":14108459.234413713,"close":14118249.596478222},{"time":1788773520,"open":14118249.596478222,"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":14111506.866239866},{"time":1788774600,"open":14111506.882249538,"high":14137528.325473119,"low":14102678.876230143,"close":14112573.620121311},{"time":1788774660,"open":14112573.620121311,"high":14141438.187610421,"low":14096157.696014727,"close":14113281.866719455},{"time":1788774720,"open":14113281.866719455,"high":14123666.086986313,"low":14090232.38134059,"close":14102275.729455069},{"time":1788774780,"open":14102275.729455069,"high":14124376.971011277,"low":14088153.66486686,"close":14097422.684814116},{"time":1788774840,"open":14097422.684814116,"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":14099152.527520437},{"time":1788775140,"open":14099152.527520437,"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":14107425.138308229},{"time":1788775560,"open":14107425.138308229,"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":14113407.301202506},{"time":1788776760,"open":14113407.301202506,"high":14137172.940781625,"low":14091983.670488007,"close":14105201.728242658},{"time":1788776820,"open":14105201.728242658,"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":14097156.63074383,"close":14108266.018313166},{"time":1788778200,"open":14108265.164618662,"high":14131129.564615138,"low":14097223.189899297,"close":14108955.482845414},{"time":1788778260,"open":14108955.482845414,"high":14141437.38239019,"low":14098817.633041544,"close":14116220.156877564},{"time":1788778320,"open":14116220.156877564,"high":14134861.70553369,"low":14099204.443909828,"close":14114130.109720444},{"time":1788778380,"open":14114130.109720444,"high":14135572.589518176,"low":14102412.394949254,"close":14114441.585152782},{"time":1788778440,"open":14114441.585152782,"high":14134861.70553369,"low":14099533.844274309,"close":14112350.61474382},{"time":1788778500,"open":14112350.477183472,"high":14135039.288748307,"low":14094424.698417565,"close":14108984.454202486},{"time":1788778560,"open":14108984.454202486,"high":14128641.332950294,"low":14087465.802351713,"close":14104471.549745532},{"time":1788778620,"open":14104471.549745532,"high":14122598.81914106,"low":14088671.55581816,"close":14100971.812395392},{"time":1788778680,"open":14100971.812395392,"high":14120643.888202779,"low":14089845.578273423,"close":14102526.93366203},{"time":1788778740,"open":14102526.93366203,"high":14122243.37715228,"low":14090134.319173453,"close":14102716.32807972},{"time":1788778800,"open":14102716.392564343,"high":14122421.162721394,"low":14088224.874201352,"close":14102495.384938585},{"time":1788778860,"open":14102495.384938585,"high":14129352.281534268,"low":14087882.004443286,"close":14103193.499483198},{"time":1788778920,"open":14103193.499483198,"high":14120999.39475978,"low":14085603.477743294,"close":14099801.858646914},{"time":1788778980,"open":14099801.858646914,"high":14115845.485898925,"low":14079350.53321564,"close":14095318.362769207},{"time":1788779040,"open":14095318.362769207,"high":14116556.369879732,"low":14079891.626125645,"close":14093063.488386082},{"time":1788779100,"open":14093063.831731612,"high":14117978.481793867,"low":14082104.06053144,"close":14095679.368837586},{"time":1788779160,"open":14095679.368837586,"high":14117089.87679621,"low":14080991.846700147,"close":14095910.272451563},{"time":1788779220,"open":14095910.272451563,"high":14114779.503802298,"low":14079024.479057359,"close":14093933.571776053},{"time":1788779280,"open":14093933.571776053,"high":14113713.177805109,"low":14073638.349114679,"close":14090735.27800143},{"time":1788779340,"open":14090735.27800143,"high":14115668.108799957,"low":14075437.748562643,"close":14090882.738077873},{"time":1788779400,"open":14090882.5928887,"high":14118156.057323206,"low":14079649.406879047,"close":14093830.30582246},{"time":1788779460,"open":14093830.30582246,"high":14127219.828205928,"low":14080757.796525506,"close":14101450.880312994},{"time":1788779520,"open":14101450.880312994,"high":14127752.99119903,"low":14093882.879368363,"close":14106596.598310817},{"time":1788779580,"open":14106596.598310817,"high":14127397.549203629,"low":14093643.322696961,"close":14106708.856425889},{"time":1788779640,"open":14106708.856425889,"high":14132551.458136942,"low":14094694.174839405,"close":14109209.630826775},{"time":1788779700,"open":14109209.651645942,"high":14130418.827014998,"low":14093875.041864853,"close":14108760.587854257},{"time":1788779760,"open":14108760.587854257,"high":14111171.64293564,"low":14094823.752480831,"close":14108474.959681707},{"time":1788779820,"open":14108474.959681707,"high":14130241.106017035,"low":14095619.908795392,"close":14105067.003647342},{"time":1788779880,"open":14105067.003647342,"high":14130596.54801296,"low":14097562.338821907,"close":14110929.756561972},{"time":1788779940,"open":14110929.756561972,"high":14136461.340945728,"low":14098391.678950017,"close":14112782.791110978},{"time":1788780000,"open":14112782.498531057,"high":14137527.373840583,"low":14102371.930797387,"close":14114911.348667046},{"time":1788780060,"open":14114911.348667046,"high":14142503.561680375,"low":14103209.212571131,"close":14115569.231676314},{"time":1788780120,"open":14115569.231676314,"high":14140548.630743314,"low":14106075.120016992,"close":14119591.20568992},{"time":1788780180,"open":14119591.20568992,"high":14138415.978811976,"low":14105153.376956336,"close":14108173.991191609},{"time":1788780240,"open":14108173.991191609,"high":14138415.978811976,"low":14104538.51295954,"close":14109279.452751497},{"time":1788780300,"open":14109280.205736512,"high":14137883.570340663,"low":14106317.696408568,"close":14117694.376192687},{"time":1788780360,"open":14117694.376192687,"high":14141437.990415921,"low":14106186.536254471,"close":14119322.363959057},{"time":1788780420,"open":14119322.363959057,"high":14138772.175359478,"low":14115065.735992523,"close":14118842.85579594},{"time":1788780480,"open":14118842.85579594,"high":14136461.80231056,"low":14104202.092876257,"close":14117233.804755785},{"time":1788780540,"open":14117233.804755785,"high":14136461.80231056,"low":14114930.333676143,"close":14117423.362219935},{"time":1788780600,"open":14117423.123210851,"high":14142326.356004037,"low":14107102.661174444,"close":14118676.087503023},{"time":1788780660,"open":14118676.087503023,"high":14138594.214988202,"low":14101290.229279894,"close":14115646.045223286},{"time":1788780720,"open":14115646.045223286,"high":14142859.519006299,"low":14103151.116190689,"close":14118889.937251998},{"time":1788780780,"open":14118889.937251998,"high":14140726.866997251,"low":14106478.17495633,"close":14119264.742147163},{"time":1788780840,"open":14119264.742147163,"high":14139127.377990464,"low":14106197.220351836,"close":14118491.054697135},{"time":1788780900,"open":14118491.55436936,"high":14140549.646449385,"low":14106742.142814685,"close":14117163.493919728},{"time":1788780960,"open":14117163.493919728,"high":14136995.22630851,"low":14100585.78781337,"close":14107193.556549186},{"time":1788781020,"open":14107193.556549186,"high":14138239.273357816,"low":14100343.36847324,"close":14111891.294596447},{"time":1788781080,"open":14111891.294596447,"high":14131130.433076063,"low":14099303.153377535,"close":14104532.720974699},{"time":1788781140,"open":14104532.720974699,"high":14132374.48012537,"low":14099422.235573586,"close":14111052.18874099},{"time":1788781200,"open":14111051.24253872,"high":14133262.137468988,"low":14098563.425934764,"close":14110982.325395636},{"time":1788781260,"open":14110982.325395636,"high":14132728.974483607,"low":14102020.393848127,"close":14113223.211011114},{"time":1788781320,"open":14113223.211011114,"high":14136816.557371527,"low":14101915.032515453,"close":14112712.895294035},{"time":1788781380,"open":14112712.895294035,"high":14133617.579459243,"low":14099311.245509584,"close":14110866.854283903},{"time":1788781440,"open":14110866.854283903,"high":14131307.206522593,"low":14098585.85746439,"close":14110442.14013556},{"time":1788781500,"open":14110442.56072215,"high":14133618.000736618,"low":14099068.298971007,"close":14111069.489733886},{"time":1788781560,"open":14111069.489733886,"high":14130063.580728134,"low":14097147.462367171,"close":14110571.169169612},{"time":1788781620,"open":14110571.169169612,"high":14136994.699744679,"low":14097066.866914338,"close":14110333.500844527},{"time":1788781680,"open":14110333.500844527,"high":14139305.072750192,"low":14095085.060096398,"close":14106732.240719233},{"time":1788781740,"open":14106732.240719233,"high":14134328.884738315,"low":14097406.816704717,"close":14111929.901728272},{"time":1788781800,"open":14111929.699946739,"high":14129707.936691547,"low":14097084.759806858,"close":14109435.292185305},{"time":1788781860,"open":14109435.292185305,"high":14131307.425672494,"low":14096935.293208737,"close":14109090.040400434},{"time":1788781920,"open":14109090.040400434,"high":14133440.07764709,"low":14091197.884739146,"close":14106635.115698125},{"time":1788781980,"open":14106635.115698125,"high":14133440.07764709,"low":14094724.47394865,"close":14110659.698618198},{"time":1788782040,"open":14110659.698618198,"high":14132906.914653441,"low":14099189.641643645,"close":14113325.399152227},{"time":1788782100,"open":14113325.052259423,"high":14130240.75237662,"low":14099515.866166579,"close":14111529.354300281},{"time":1788782160,"open":14111529.354300281,"high":14132551.125292312,"low":14097071.627583744,"close":14108431.350707427},{"time":1788782220,"open":14108431.350707427,"high":14128108.10045444,"low":14094624.669969192,"close":14107874.44691869},{"time":1788782280,"open":14107874.44691869,"high":14135394.661188548,"low":14094464.823203111,"close":14109425.92305376},{"time":1788782340,"open":14109425.92305376,"high":14131484.799331222,"low":14100102.809614006,"close":14114300.619961582},{"time":1788782400,"open":14114301.568702506,"high":14134329.285314614,"low":14100700.609164149,"close":14113573.847753456},{"time":1788782460,"open":14113573.847753456,"high":14133618.401292771,"low":14098624.92445067,"close":14112501.99494018},{"time":1788782520,"open":14112501.99494018,"high":14133796.122298231,"low":14098006.74044852,"close":14112358.92677533},{"time":1788782580,"open":14112358.92677533,"high":14130419.423194474,"low":14096346.310002737,"close":14111017.972438745},{"time":1788782640,"open":14111017.972438745,"high":14131841.191238161,"low":14098045.48381451,"close":14110865.17412828},{"time":1788782700,"open":14110864.558935529,"high":14133795.506105758,"low":14098536.5336237,"close":14111848.215310575},{"time":1788782760,"open":14111848.215310575,"high":14144636.48696624,"low":14100906.722543249,"close":14118367.194523562},{"time":1788782820,"open":14118367.194523562,"high":14146235.975945655,"low":14109275.828970233,"close":14124148.132163294},{"time":1788782880,"open":14124148.132163294,"high":14144814.207963953,"low":14112829.189790586,"close":14125161.580127561},{"time":1788782940,"open":14125161.580127561,"high":14143392.43998225,"low":14109598.084590418,"close":14122717.05898057},{"time":1788783000,"open":14122717.648326391,"high":14141615.820139572,"low":14109079.44554187,"close":14122070.411181703},{"time":1788783060,"open":14122070.411181703,"high":14140194.052098537,"low":14106618.010755453,"close":14120496.610518903},{"time":1788783120,"open":14120496.610518903,"high":14137705.95802673,"low":14105079.41897357,"close":14117971.43980059},{"time":1788783180,"open":14117971.43980059,"high":14138594.563052375,"low":14103448.999626026,"close":14110705.573795576},{"time":1788783240,"open":14110705.573795576,"high":14135751.026970308,"low":14099510.132483454,"close":14115942.334960945},{"time":1788783300,"open":14115942.373754425,"high":14133440.692745198,"low":14099847.697253231,"close":14113913.029447332},{"time":1788783360,"open":14113913.029447332,"high":14132907.529728346,"low":14098547.056725318,"close":14111621.631350806},{"time":1788783420,"open":14111621.631350806,"high":14131308.040677786,"low":14098696.276363978,"close":14111430.0481756},{"time":1788783480,"open":14111430.0481756,"high":14131663.482689021,"low":14099366.18066319,"close":14112215.67376366},{"time":1788783540,"open":14112215.67376366,"high":14143037.627048548,"low":14099633.731347524,"close":14119143.795183351},{"time":1788783600,"open":14119143.574012667,"high":14144814.615531914,"low":14110436.608202163,"close":14124221.640353875},{"time":1788783660,"open":14124221.640353875,"high":14152101.176648095,"low":14112163.815959303,"close":14126960.466770448},{"time":1788783720,"open":14126960.466770448,"high":14145703.220546082,"low":14112188.640937252,"close":14126179.02178478},{"time":1788783780,"open":14126179.02178478,"high":14144281.452523412,"low":14108884.16520748,"close":14123276.403269855},{"time":1788783840,"open":14123276.403269855,"high":14143570.568512078,"low":14109741.823861282,"close":14123528.93051336},{"time":1788783900,"open":14123528.408475136,"high":14146591.30266957,"low":14111656.403278345,"close":14125483.68959027},{"time":1788783960,"open":14125483.68959027,"high":14163321.613901988,"low":14115063.846923608,"close":14130142.837316476},{"time":1788784020,"open":14130142.837316476,"high":14151389.769568717,"low":14116249.018961081,"close":14129310.490439305},{"time":1788784080,"open":14129310.490439305,"high":14152811.537538836,"low":14118918.796553956,"close":14131386.629868858},{"time":1788784140,"open":14131386.629868858,"high":14150678.885583658,"low":14118561.901802065,"close":14131291.478084767},{"time":1788784200,"open":14131292.182904238,"high":14150501.870364975,"low":14116132.320137378,"close":14129380.60380565},{"time":1788784260,"open":14129380.60380565,"high":14149435.544334203,"low":14116269.475096427,"close":14129717.963005677},{"time":1788784320,"open":14129717.963005677,"high":14150501.870364975,"low":14114585.943233874,"close":14128754.318537274},{"time":1788784380,"open":14128754.318537274,"high":14148191.4972983,"low":14114837.167901007,"close":14127828.11138185},{"time":1788784440,"open":14127828.11138185,"high":14150857.312375233,"low":14113155.4189879,"close":14127649.554162014},{"time":1788784500,"open":14127648.94059105,"high":14149968.092809293,"low":14113257.468527546,"close":14128238.60178815},{"time":1788784560,"open":14128238.60178815,"high":14146058.230866268,"low":14113419.113647087,"close":14126856.164360212},{"time":1788784620,"open":14126856.164360212,"high":14145702.788871447,"low":14112117.048272263,"close":14126575.022081388},{"time":1788784680,"open":14126575.022081388,"high":14144814.183884395,"low":14110308.04036685,"close":14125213.00769633},{"time":1788784740,"open":14125213.00769633,"high":14143036.973910293,"low":14106928.700464174,"close":14117840.5912912},{"time":1788784800,"open":14117840.42805356,"high":14138771.506492792,"low":14107041.718488533,"close":14119643.230555326},{"time":1788784860,"open":14119643.230555326,"high":14145702.62531165,"low":14105758.620669656,"close":14120070.891127147},{"time":1788784920,"open":14120070.891127147,"high":14142859.089385964,"low":14109586.011119092,"close":14121681.338349694},{"time":1788784980,"open":14121681.338349694,"high":14142859.089385964,"low":14109571.428413248,"close":14121926.035731733},{"time":1788785040,"open":14121926.035731733,"high":14123595.507090205,"low":14109515.386886124,"close":14121890.871502697},{"time":1788785100,"open":14121891.71299433,"high":14140371.83804381,"low":14109631.233243445,"close":14121996.470329497},{"time":1788785160,"open":14121996.470329497,"high":14146769.794257846,"low":14109630.567441389,"close":14123212.38589917},{"time":1788785220,"open":14123212.38589917,"high":14148902.44632919,"low":14112264.123335227,"close":14126171.409904841},{"time":1788785280,"open":14126171.409904841,"high":14152634.587454041,"low":14113398.70174467,"close":14129032.346020479},{"time":1788785340,"open":14129032.346020479,"high":14152101.424436206,"low":14118620.685859893,"close":14132392.884417964},{"time":1788785400,"open":14132391.908086598,"high":14153522.214692622,"low":14117013.519363666,"close":14130543.488032645},{"time":1788785460,"open":14130543.488032645,"high":14160986.49642666,"low":14122263.18817413,"close":14134915.990272518},{"time":1788785520,"open":14134915.990272518,"high":14163474.590338007,"low":14124105.571462654,"close":14137057.42305069},{"time":1788785580,"open":14137057.42305069,"high":14167029.010211358,"low":14125028.215475056,"close":14141243.508008353},{"time":1788785640,"open":14141243.508008353,"high":14167029.010211358,"low":14130578.701464701,"close":14146279.56225444},{"time":1788785700,"open":14146280.369869364,"high":14171295.123102404,"low":14131766.27360537,"close":14146344.657893663},{"time":1788785760,"open":14146344.657893663,"high":14165074.887968924,"low":14130124.64848858,"close":14143947.711048406},{"time":1788785820,"open":14143947.711048406,"high":14168984.750052826,"low":14131953.778236005,"close":14145669.257146616},{"time":1788785880,"open":14145669.257146616,"high":14168451.587041384,"low":14134464.051084012,"close":14147874.486358529},{"time":1788785940,"open":14147874.486358529,"high":14183300.209680937,"low":14132135.776914213,"close":14147984.029919742},{"time":1788786000,"open":14147983.165906742,"high":14169872.48972212,"low":14129863.456014702,"close":14145079.674807537},{"time":1788786060,"open":14145079.674807537,"high":14161697.324045943,"low":14126979.138882443,"close":14141122.412143392},{"time":1788786120,"open":14141122.412143392,"high":14157432.020214895,"low":14121178.114214234,"close":14132537.56858894},{"time":1788786180,"open":14132537.56858894,"high":14154410.763334569,"low":14120542.39111375,"close":14133406.131211877},{"time":1788786240,"open":14133406.131211877,"high":14166495.790855873,"low":14122385.068826297,"close":14139781.968906289},{"time":1788786300,"open":14139782.1317816,"high":14161697.487173697,"low":14117253.020742217,"close":14135412.206571002},{"time":1788786360,"open":14135412.206571002,"high":14158676.23025857,"low":14120861.480185354,"close":14135168.3787912},{"time":1788786420,"open":14135168.3787912,"high":14158853.951253576,"low":14120395.725483302,"close":14133957.616029395},{"time":1788786480,"open":14133957.616029395,"high":14153877.763393367,"low":14119300.658165019,"close":14129100.976987464},{"time":1788786540,"open":14129100.976987464,"high":14160275.719213637,"low":14121204.30006473,"close":14138059.945051327},{"time":1788786600,"open":14138060.899668762,"high":14172539.42481462,"low":14126262.872376941,"close":14144914.497441648},{"time":1788786660,"open":14144914.497441648,"high":14173072.587835642,"low":14132869.664370093,"close":14150034.790978163},{"time":1788786720,"open":14150034.790978163,"high":14163297.932450231,"low":14125968.763927547,"close":14142011.148001056},{"time":1788786780,"open":14142011.148001056,"high":14160809.838352129,"low":14126199.00305606,"close":14139239.478717329},{"time":1788786840,"open":14139239.478717329,"high":14171295.377765566,"low":14128458.484863302,"close":14144137.374801572},{"time":1788786900,"open":14144136.611529035,"high":14174315.869983565,"low":14133842.105660187,"close":14147747.635990085},{"time":1788786960,"open":14147747.635990085,"high":14165962.98310497,"low":14127908.432756849,"close":14143176.34108586},{"time":1788787020,"open":14143176.34108586,"high":14161342.23717213,"low":14126698.291522104,"close":14141262.955761375},{"time":1788787080,"open":14141262.955761375,"high":14164718.936123053,"low":14126796.190765517,"close":14142130.79666121},{"time":1788787140,"open":14142130.79666121,"high":14167029.309089473,"low":14132270.605809703,"close":14142079.167985734},{"time":1788787200,"open":14142079.83403511,"high":14169340.349389156,"low":14135581.105817197,"close":14147772.72410239},{"time":1788787260,"open":14147772.72410239,"high":14172183.885481749,"low":14135530.423883427,"close":14148840.981904177},{"time":1788787320,"open":14148840.981904177,"high":14169162.628383368,"low":14135580.213504037,"close":14148201.686910223},{"time":1788787380,"open":14148201.686910223,"high":14172361.606487535,"low":14134986.840261357,"close":14147507.300603297},{"time":1788787440,"open":14147507.300603297,"high":14173250.21151647,"low":14136693.766373103,"close":14151608.522780256},{"time":1788787500,"open":14151607.623497566,"high":14170405.774946632,"low":14137063.151851194,"close":14149806.737903116},{"time":1788787560,"open":14149806.737903116,"high":14169161.727985177,"low":14137658.752247013,"close":14149016.942278739},{"time":1788787620,"open":14149016.942278739,"high":14169694.890968658,"low":14132683.725589575,"close":14141309.750078298},{"time":1788787680,"open":14141309.750078298,"high":14168095.402018217,"low":14133982.15916695,"close":14147280.663141321},{"time":1788787740,"open":14147280.663141321,"high":14173249.310858529,"low":14134192.281466983,"close":14148835.439674988},{"time":1788787800,"open":14148835.358084623,"high":14171649.740186162,"low":14131647.243619224,"close":14148343.58001608},{"time":1788787860,"open":14148343.58001608,"high":14169161.6462776,"low":14132777.320547031,"close":14147282.974756237},{"time":1788787920,"open":14147282.974756237,"high":14166140.389388632,"low":14120968.919299267,"close":14140003.305241145},{"time":1788787980,"open":14140003.305241145,"high":14150145.49997645,"low":14110157.955615625,"close":14126792.151685959},{"time":1788788040,"open":14126792.151685959,"high":14142503.497257298,"low":14094993.060370626,"close":14115211.840919873},{"time":1788788100,"open":14115211.872582046,"high":14133972.921275057,"low":14088056.56260389,"close":14105683.341274904},{"time":1788788160,"open":14105683.341274904,"high":14126330.918538762,"low":14082626.787427647,"close":14099530.540331265},{"time":1788788220,"open":14099530.540331265,"high":14128996.733446773,"low":14079303.335422084,"close":14095695.545889542},{"time":1788788280,"open":14095695.545889542,"high":14132906.595311854,"low":14091490.536787875,"close":14106617.186731497},{"time":1788788340,"open":14106617.186731497,"high":14132906.595311854,"low":14098780.586009054,"close":14111352.422266912},{"time":1788788400,"open":14111353.162256528,"high":14132374.173422195,"low":14086102.170058355,"close":14103710.07032616},{"time":1788788460,"open":14103710.07032616,"high":14127042.543326588,"low":14087765.373838112,"close":14102377.47691106},{"time":1788788520,"open":14102377.47691106,"high":14126331.65931384,"low":14087770.139607558,"close":14102790.668539185},{"time":1788788580,"open":14102790.668539185,"high":14124554.449281972,"low":14089408.91794622,"close":14103247.730722189},{"time":1788788640,"open":14103247.730722189,"high":14123843.565269224,"low":14090458.840063104,"close":14103453.00493526},{"time":1788788700,"open":14103453.218516337,"high":14124910.105194362,"low":14087916.734465659,"close":14101866.55638574},{"time":1788788760,"open":14101866.55638574,"high":14121355.685076796,"low":14082668.99765825,"close":14098439.419090685},{"time":1788788820,"open":14098439.419090685,"high":14117268.101941595,"low":14080444.483254196,"close":14094660.718539892},{"time":1788788880,"open":14094660.718539892,"high":14119223.033006256,"low":14084915.01878846,"close":14098600.0943719},{"time":1788788940,"open":14098600.0943719,"high":14119223.033006256,"low":14084535.747502618,"close":14098318.57723311},{"time":1788789000,"open":14098317.948130954,"high":14117267.471993864,"low":14080457.60732546,"close":14094349.394274581},{"time":1788789060,"open":14094349.394274581,"high":14116378.867004124,"low":14082349.598108863,"close":14095659.358520815},{"time":1788789120,"open":14095659.358520815,"high":14120288.72895898,"low":14081322.19831323,"close":14095513.293045854},{"time":1788789180,"open":14095513.293045854,"high":14128108.452868687,"low":14086456.947074292,"close":14102096.755733607},{"time":1788789240,"open":14102096.755733607,"high":14132729.198815335,"low":14093810.202813592,"close":14109587.470502019},{"time":1788789300,"open":14109587.680616496,"high":14130419.036266701,"low":14093858.278924711,"close":14108767.784063471},{"time":1788789360,"open":14108767.784063471,"high":14128108.663258974,"low":14090530.662432285,"close":14105369.6982146},{"time":1788789420,"open":14105369.6982146,"high":14125798.290251246,"low":14091754.647815617,"close":14104915.32822206},{"time":1788789480,"open":14104915.32822206,"high":14125798.290251246,"low":14090914.646757878,"close":14104278.058954353},{"time":1788789540,"open":14104278.058954353,"high":14123310.196242923,"low":14088586.235873178,"close":14102066.088705383},{"time":1788789600,"open":14102065.96076949,"high":14126153.604098015,"low":14084289.022678593,"close":14100429.282336358},{"time":1788789660,"open":14100429.282336358,"high":14126686.76709496,"low":14089998.567052297,"close":14103462.101567065},{"time":1788789720,"open":14103462.101567065,"high":14128108.535086818,"low":14091330.534113945,"close":14105972.392963963},{"time":1788789780,"open":14105972.392963963,"high":14128108.535086818,"low":14095204.675523533,"close":14107434.15796823},{"time":1788789840,"open":14107434.15796823,"high":14125620.441101067,"low":14084507.925764708,"close":14100928.885911463},{"time":1788789900,"open":14100929.23190207,"high":14118867.389570495,"low":14075732.411269177,"close":14092549.076786317},{"time":1788789960,"open":14092549.076786317,"high":14111580.828433437,"low":14057322.46944997,"close":14076374.300778514},{"time":1788790020,"open":14076374.300778514,"high":14120682.542482778,"low":14050129.349871056,"close":14069473.749896312},{"time":1788790080,"open":14069473.749896312,"high":14093631.007095808,"low":14048719.480622929,"close":14063889.39251623},{"time":1788790140,"open":14063889.39251623,"high":14087410.771978809,"low":14047123.631208535,"close":14062386.179649288},{"time":1788790200,"open":14062385.387643438,"high":14099593.079285346,"low":14051347.6754139,"close":14067935.771203833},{"time":1788790260,"open":14067935.771203833,"high":14098784.12213689,"low":14058559.105724338,"close":14074686.140340956},{"time":1788790320,"open":14074686.140340956,"high":14093097.05035022,"low":14055471.43601099,"close":14070907.777718812},{"time":1788790380,"open":14070907.777718812,"high":14087765.420550216,"low":14047724.612126127,"close":14062265.321917921},{"time":1788790440,"open":14062265.321917921,"high":14089898.072470218,"low":14048741.316589233,"close":14066149.704514641},{"time":1788790500,"open":14066150.350682586,"high":14092398.335696677,"low":14053302.802173693,"close":14066655.094505379},{"time":1788790560,"open":14066655.094505379,"high":14095585.791777033,"low":14054465.670988748,"close":14070480.598292412},{"time":1788790620,"open":14070480.598292412,"high":14097007.559789013,"low":14052574.11833709,"close":14072489.9168169},{"time":1788790680,"open":14072489.9168169,"high":14088299.230715632,"low":14044513.333320206,"close":14054375.28426473},{"time":1788790740,"open":14054375.28426473,"high":14083856.205678193,"low":14049676.609773036,"close":14061936.460594855},{"time":1788790800,"open":14061936.674374042,"high":14081723.767740225,"low":14041926.695130734,"close":14053292.109153025},{"time":1788790860,"open":14053292.109153025,"high":14078347.068660436,"low":14035817.441571016,"close":14053044.732406808},{"time":1788790920,"open":14053044.732406808,"high":14080657.441715028,"low":14038863.741183793,"close":14055447.244793085},{"time":1788790980,"open":14055447.244793085,"high":14077280.742635239,"low":14038903.650574548,"close":14054761.627409052},{"time":1788791040,"open":14054761.627409052,"high":14077458.463639438,"low":14038343.119166596,"close":14052377.377518766},{"time":1788791100,"open":14052377.220033282,"high":14078880.073890531,"low":14039477.17141819,"close":14055040.50137556},{"time":1788791160,"open":14055040.50137556,"high":14081012.725917025,"low":14045698.593273116,"close":14058967.455001853},{"time":1788791220,"open":14058967.455001853,"high":14078346.91088391,"low":14037004.731278408,"close":14052619.86329087},{"time":1788791280,"open":14052619.86329087,"high":14077813.747877285,"low":14040712.929044455,"close":14054420.80010904},{"time":1788791340,"open":14054420.80010904,"high":14073193.001819886,"low":14034812.866884058,"close":14049839.697736267},{"time":1788791400,"open":14049839.42439257,"high":14071770.960031843,"low":14029949.018375441,"close":14046115.69855111},{"time":1788791460,"open":14046115.69855111,"high":14077635.752990596,"low":14029769.056126852,"close":14047014.363590738},{"time":1788791520,"open":14047014.363590738,"high":14080301.567971846,"low":14033540.31413515,"close":14049535.559416268},{"time":1788791580,"open":14049535.559416268,"high":14067861.098059341,"low":14029869.77486722,"close":14047707.409674054},{"time":1788791640,"open":14047707.409674054,"high":14076747.147996845,"low":14028751.334175024,"close":14045208.671776647},{"time":1788791700,"open":14045208.749748535,"high":14076924.947143555,"low":14036145.209215643,"close":14050483.89519267},{"time":1788791760,"open":14050483.89519267,"high":14073725.969148295,"low":14034220.24405525,"close":14047944.410345208},{"time":1788791820,"open":14047944.410345208,"high":14079946.204139078,"low":14038843.1082096,"close":14047684.769711953},{"time":1788791880,"open":14047684.769711953,"high":14071771.038151192,"low":14036161.486565992,"close":14047844.241408786},{"time":1788791940,"open":14047844.241408786,"high":14069105.22315514,"low":14034641.705487564,"close":14044726.93282573},{"time":1788792000,"open":14044726.662666636,"high":14068749.510534478,"low":14029996.5674988,"close":14042402.374619802},{"time":1788792060,"open":14042402.374619802,"high":14061996.112674389,"low":14028263.686128093,"close":14043588.569975697},{"time":1788792120,"open":14043588.569975697,"high":14068927.231530797,"low":14020802.139603952,"close":14038443.843810108},{"time":1788792180,"open":14038443.843810108,"high":14073192.53544243,"low":14030791.155948123,"close":14044080.598689543},{"time":1788792240,"open":14044080.598689543,"high":14074614.303412976,"low":14032403.807482447,"close":14046595.732319357},{"time":1788792300,"open":14046595.985198455,"high":14069460.647810478,"low":14029746.770997522,"close":14042865.499242213},{"time":1788792360,"open":14042865.499242213,"high":14075325.440794557,"low":14033087.362309594,"close":14046743.215428678},{"time":1788792420,"open":14046743.215428678,"high":14070349.252808066,"low":14030420.642210035,"close":14043668.358292958},{"time":1788792480,"open":14043668.358292958,"high":14072304.18380276,"low":14034144.09902475,"close":14045675.749588069},{"time":1788792540,"open":14045675.749588069,"high":14075503.161794076,"low":14037288.715784937,"close":14052072.285689298},{"time":1788792600,"open":14052072.318641376,"high":14075503.1948011,"low":14042041.70395956,"close":14053544.014514783},{"time":1788792660,"open":14053544.014514783,"high":14079235.33579972,"low":14042830.869562304,"close":14053976.116085116},{"time":1788792720,"open":14053976.116085116,"high":14094697.06279401,"low":14043877.906316658,"close":14066074.747130468},{"time":1788792780,"open":14066074.747130468,"high":14100028.69279204,"low":14061250.350680862,"close":14073842.074166197},{"time":1788792840,"open":14073842.074166197,"high":14109270.184788628,"low":14070069.428726794,"close":14083791.638517749},{"time":1788792900,"open":14083791.998707987,"high":14103761.19449161,"low":14065641.002572259,"close":14079407.503926791},{"time":1788792960,"open":14079407.503926791,"high":14101450.821433375,"low":14068486.483242048,"close":14075545.959577579},{"time":1788793020,"open":14075545.959577579,"high":14100029.05339754,"low":14066100.063172223,"close":14075908.296435121},{"time":1788793080,"open":14075908.296435121,"high":14096296.912303468,"low":14063274.03906069,"close":14073832.450420104},{"time":1788793140,"open":14073832.450420104,"high":14093453.376231797,"low":14061974.535728341,"close":14072080.887422405},{"time":1788793200,"open":14072080.140416598,"high":14095585.280031992,"low":14058357.960049054,"close":14069159.635958},{"time":1788793260,"open":14069159.635958,"high":14092919.465106312,"low":14054302.265125843,"close":14065240.47205144},{"time":1788793320,"open":14065240.47205144,"high":14094163.512071628,"low":14054266.674979119,"close":14066143.199767128},{"time":1788793380,"open":14066143.199767128,"high":14086343.788289633,"low":14050272.213306693,"close":14062558.995620783},{"time":1788793440,"open":14062558.995620783,"high":14083144.810378818,"low":14048600.983908674,"close":14059974.152777577},{"time":1788793500,"open":14059974.411067763,"high":14080656.97511832,"low":14044429.257381238,"close":14056313.054917717},{"time":1788793560,"open":14056313.054917717,"high":14072659.53019436,"low":14034230.080059296,"close":14048340.590973819},{"time":1788793620,"open":14048340.590973819,"high":14075858.508163946,"low":14036759.322800452,"close":14051823.062107515},{"time":1788793680,"open":14051823.062107515,"high":14071060.04120957,"low":14039313.559750251,"close":14049084.681667464},{"time":1788793740,"open":14049084.681667464,"high":14077991.160143668,"low":14043033.760175075,"close":14053680.502369365},{"time":1788793800,"open":14053680.19534692,"high":14080123.504523253,"low":14043301.256176084,"close":14054522.093661103},{"time":1788793860,"open":14054522.093661103,"high":14076746.805629129,"low":14041351.153214872,"close":14052522.344520884},{"time":1788793920,"open":14052522.344520884,"high":14071059.733807445,"low":14039013.562128538,"close":14049140.584903857},{"time":1788793980,"open":14049140.584903857,"high":14072659.222757293,"low":14040887.843716718,"close":14051464.594906257},{"time":1788794040,"open":14051464.594906257,"high":14072126.05977401,"low":14036564.155219108,"close":14048243.428039892},{"time":1788794100,"open":14048243.864858711,"high":14072304.218335394,"low":14031210.748185745,"close":14045231.31170922},{"time":1788794160,"open":14045231.31170922,"high":14066083.983337013,"low":14031623.75645333,"close":14042711.391081914},{"time":1788794220,"open":14042711.391081914,"high":14066439.425336922,"low":14027536.745733846,"close":14040202.949479902},{"time":1788794280,"open":14040202.949479902,"high":14075139.490389328,"low":13978106.937518008,"close":14028211.911001718},{"time":1788794340,"open":14028211.911001718,"high":14090254.039330719,"low":14028211.911001718,"close":14053899.43960611},{"time":1788794400,"open":14053899.249121156,"high":14094163.710299008,"low":14040424.557732342,"close":14058244.369587319},{"time":1788794460,"open":14058244.369587319,"high":14085277.66042176,"low":14039995.427726686,"close":14056334.63696302},{"time":1788794520,"open":14056334.63696302,"high":14077991.09952242,"low":14040967.294528484,"close":14053266.35197081},{"time":1788794580,"open":14053266.35197081,"high":14077102.494534696,"low":14043178.358827911,"close":14053080.313570593},{"time":1788794640,"open":14053080.313570593,"high":14081545.519473318,"low":14044777.848063795,"close":14056666.32640667},{"time":1788794700,"open":14056667.028395522,"high":14082612.548743159,"low":14043135.011483576,"close":14055338.591853075},{"time":1788794760,"open":14055338.591853075,"high":14081901.664717477,"low":14041653.702574298,"close":14054876.239941558},{"time":1788794820,"open":14054876.239941558,"high":14073548.777415723,"low":14041022.838485941,"close":14053308.417194882},{"time":1788794880,"open":14053308.417194882,"high":14076214.592512028,"low":14037852.629649414,"close":14050935.916895054},{"time":1788794940,"open":14050935.916895054,"high":14069638.915274477,"low":14034235.384607848,"close":14044404.181999274},{"time":1788795000,"open":14044403.986506222,"high":14068927.83541438,"low":14023834.574100273,"close":14038752.527432637},{"time":1788795060,"open":14038752.527432637,"high":14061285.832244683,"low":14011537.58090615,"close":14027808.982554665},{"time":1788795120,"open":14027808.982554665,"high":14054532.434094716,"low":14012110.710981086,"close":14022237.858720059},{"time":1788795180,"open":14022237.858720059,"high":14047601.314940805,"low":14003281.19718137,"close":14022431.745516663},{"time":1788795240,"open":14022431.745516663,"high":14044046.894861875,"low":13993681.949027771,"close":14011874.1472285},{"time":1788795300,"open":14011873.426722787,"high":14050444.128514886,"low":14000118.518481515,"close":14015997.527847828},{"time":1788795360,"open":14015997.527847828,"high":14049022.360556424,"low":13998294.045869624,"close":14013978.762996368},{"time":1788795420,"open":14013978.762996368,"high":14037648.21688872,"low":13989635.42693354,"close":14009830.461728731},{"time":1788795480,"open":14009830.461728731,"high":14034449.238982178,"low":13985802.851231439,"close":14005236.183489198},{"time":1788795540,"open":14005236.183489198,"high":14036048.72793545,"low":13988649.157087188,"close":14001331.930301428},{"time":1788795600,"open":14001331.934084525,"high":14032138.869841097,"low":13980487.655191142,"close":13998796.74602541},{"time":1788795660,"open":13998796.74602541,"high":14037606.96047958,"low":13975011.255331518,"close":13992649.045632599},{"time":1788795720,"open":13992649.045632599,"high":14037619.440077845,"low":13973247.062330175,"close":13990226.401947318},{"time":1788795780,"open":13990226.401947318,"high":14034982.405758793,"low":13985000.421155775,"close":13997888.367224837},{"time":1788795840,"open":13997888.367224837,"high":14033205.195810232,"low":13986615.016222166,"close":13996894.2065538},{"time":1788795900,"open":13996894.852188304,"high":14025208.39798224,"low":13979861.402883736,"close":13990902.517677784},{"time":1788795960,"open":13990902.517677784,"high":14024852.955976132,"low":13977479.34583373,"close":13991007.758523362},{"time":1788796020,"open":13991007.758523362,"high":14031073.191083008,"low":13983115.498988539,"close":13996214.720884653},{"time":1788796080,"open":13996214.720884653,"high":14036227.100171564,"low":13991332.73913589,"close":14006423.591915453},{"time":1788796140,"open":14006423.591915453,"high":14037293.426189886,"low":13999736.442707429,"close":14009640.826803947},{"time":1788796200,"open":14009640.53365733,"high":14040669.83145201,"low":13999202.335641919,"close":14010761.39351358},{"time":1788796260,"open":14010761.39351358,"high":14038714.900459327,"low":13996468.65391046,"close":14009293.59973024},{"time":1788796320,"open":14009293.59973024,"high":14038714.900459327,"low":13998545.102434535,"close":14008756.153658682},{"time":1788796380,"open":14008756.153658682,"high":14032139.223483937,"low":13998772.61359002,"close":14009358.080249123},{"time":1788796440,"open":14009358.080249123,"high":14030184.292491253,"low":13998548.947386637,"close":14007175.628366316},{"time":1788796500,"open":14007175.929551858,"high":14038004.31831041,"low":13991069.383104919,"close":14007585.028510042},{"time":1788796560,"open":14007585.028510042,"high":14026274.732102096,"low":13985444.323571812,"close":13997528.585345931},{"time":1788796620,"open":13997528.585345931,"high":14028229.663136814,"low":13984070.558759639,"close":13996252.914771752},{"time":1788796680,"open":13996252.914771752,"high":14038182.039313566,"low":13992686.173543276,"close":14010169.585216839},{"time":1788796740,"open":14010169.585216839,"high":14036049.38727569,"low":13995070.87909379,"close":14004900.639727674},{"time":1788796800,"open":14004900.62725736,"high":14044935.424927542,"low":13996673.599729313,"close":14012454.69748232},{"time":1788796860,"open":14012454.69748232,"high":14043335.93590056,"low":14005856.92327802,"close":14015529.183962842},{"time":1788796920,"open":14015529.183962842,"high":14048312.123984504,"low":14006740.490071665,"close":14017852.198380044},{"time":1788796980,"open":14017852.198380044,"high":14050800.218026478,"low":14012996.161734615,"close":14021942.251809705},{"time":1788797040,"open":14021942.251809705,"high":14049023.007996498,"low":14004779.78393404,"close":14018594.72298051},{"time":1788797100,"open":14018594.043490095,"high":14045467.907143528,"low":14001463.639659995,"close":14009394.540420288},{"time":1788797160,"open":14009394.540420288,"high":14041735.766261468,"low":14007125.595337875,"close":14014362.753359504},{"time":1788797220,"open":14014362.753359504,"high":14039069.951345712,"low":14000886.646125447,"close":14006649.759638678},{"time":1788797280,"open":14006649.759638678,"high":14043335.255210923,"low":14006649.759638678,"close":14012362.066234034},{"time":1788797340,"open":14012362.066234034,"high":14047600.559076132,"low":14009671.206542088,"close":14018274.487692052},{"time":1788797400,"open":14018275.412912123,"high":14045468.83415839,"low":14012212.968735624,"close":14017389.341362072},{"time":1788797460,"open":14017389.341362072,"high":14041736.693030007,"low":14013789.8228103,"close":14016807.505135946},{"time":1788797520,"open":14016807.505135946,"high":14044047.066109482,"low":14013823.85760105,"close":14019030.977754321},{"time":1788797580,"open":14019030.977754321,"high":14044402.50812171,"low":14016593.846460987,"close":14021331.585458674},{"time":1788797640,"open":14021331.585458674,"high":14044402.50812171,"low":14017244.386589423,"close":14023950.791855996},{"time":1788797700,"open":14023949.765677268,"high":14040847.060584279,"low":14012121.809062986,"close":14017876.97373812},{"time":1788797760,"open":14017876.97373812,"high":14037470.361715205,"low":14003456.340844056,"close":14010566.581972295},{"time":1788797820,"open":14010566.581972295,"high":14040313.897604952,"low":14006971.648234671,"close":14011466.906250067},{"time":1788797880,"open":14011466.906250067,"high":14041735.665549824,"low":14008891.997243145,"close":14018893.407342723},{"time":1788797940,"open":14018893.407342723,"high":14041913.386542933,"low":14013003.426568355,"close":14017747.49997429},{"time":1788798000,"open":14017748.287586095,"high":14041025.570497068,"low":14012252.540096043,"close":14016264.114924649},{"time":1788798060,"open":14016264.114924649,"high":14038892.918459931,"low":14009243.221637422,"close":14014000.717461169},{"time":1788798120,"open":14014000.717461169,"high":14036404.824416606,"low":14004387.58522134,"close":14009759.01035392},{"time":1788798180,"open":14009759.01035392,"high":14041203.291500162,"low":14005593.334110085,"close":14012763.52842013},{"time":1788798240,"open":14012763.52842013,"high":14033916.730373282,"low":14003188.015577046,"close":14008443.592625894},{"time":1788798300,"open":14008443.54301992,"high":14031961.749649985,"low":14001456.797353547,"close":14005922.792111767},{"time":1788798360,"open":14005922.792111767,"high":14038004.263733806,"low":14000524.681523893,"close":14007210.910904957},{"time":1788798420,"open":14007210.910904957,"high":14031428.58664259,"low":13999097.499403795,"close":14003363.41580098},{"time":1788798480,"open":14003363.41580098,"high":14037115.658721479,"low":14000485.892704574,"close":14007652.824189404},{"time":1788798540,"open":14007652.824189404,"high":14034272.122682033,"low":14001258.008527188,"close":14006330.98331182},{"time":1788798600,"open":14006330.751653975,"high":14036226.821556842,"low":14003662.693122057,"close":14008811.998020537},{"time":1788798660,"open":14008811.998020537,"high":14035871.37955779,"low":14005226.789607728,"close":14009863.1337599},{"time":1788798720,"open":14009863.1337599,"high":14053643.47951038,"low":14009863.1337599,"close":14023563.937940842},{"time":1788798780,"open":14023563.937940842,"high":14047245.523527447,"low":14016490.495312385,"close":14021724.702503817},{"time":1788798840,"open":14021724.702503817,"high":14053998.921509432,"low":14016274.800195236,"close":14024587.167399574},{"time":1788798900,"open":14024587.59340292,"high":14061875.731846549,"low":14019808.388122372,"close":14027650.077615568},{"time":1788798960,"open":14027650.077615568,"high":14054887.953430796,"low":14025580.407068972,"close":14031123.943389075},{"time":1788799020,"open":14031123.943389075,"high":14067683.865785344,"low":14029128.334777465,"close":14037815.61989653},{"time":1788799080,"open":14037815.61989653,"high":14064840.329706555,"low":14033632.357128752,"close":14038795.902211888},{"time":1788799140,"open":14038795.902211888,"high":14067506.14478042,"low":14036573.252100382,"close":14041302.037778795},{"time":1788799200,"open":14041301.629985478,"high":14060574.61723532,"low":14034948.498430293,"close":14039248.726345247},{"time":1788799260,"open":14039248.726345247,"high":14066617.131227257,"low":14035073.080997227,"close":14040596.840182096},{"time":1788799320,"open":14040596.840182096,"high":14065728.52622844,"low":14023487.660776671,"close":14041552.738690976},{"time":1788799380,"open":14041552.738690976,"high":14064484.479230102,"low":14035589.946483921,"close":14041350.907267952},{"time":1788799440,"open":14041350.907267952,"high":14059508.291236743,"low":14033402.06310452,"close":14039041.505716106},{"time":1788799500,"open":14039042.047053777,"high":14065551.347588534,"low":14033571.096474638,"close":14039374.491981164},{"time":1788799560,"open":14039374.491981164,"high":14060575.159403296,"low":14032471.373621171,"close":14037529.614842458},{"time":1788799620,"open":14037529.614842458,"high":14056487.576251136,"low":14030783.343698096,"close":14034479.901027033},{"time":1788799680,"open":14034479.901027033,"high":14057020.739270983,"low":14029104.593959188,"close":14033695.676465565},{"time":1788799740,"open":14033695.676465565,"high":14053110.877125438,"low":14032033.75220759,"close":14034610.361468552},{"time":1788799800,"open":14034609.66715014,"high":14060219.021804709,"low":14029885.336582474,"close":14033800.766786348},{"time":1788799860,"open":14033800.766786348,"high":14060041.300806886,"low":14029395.085893111,"close":14033691.381469397},{"time":1788799920,"open":14033691.381469397,"high":14060929.905796003,"low":14033691.381469397,"close":14038805.677493623},{"time":1788799980,"open":14038805.677493623,"high":14062173.952780766,"low":14034816.634586483,"close":14039391.33301846},{"time":1788800040,"open":14039391.33301846,"high":14063951.162759002,"low":14034274.283295957,"close":14037579.121114204},{"time":1788800100,"open":14037579.615161248,"high":14061463.563677102,"low":14033386.384746425,"close":14038020.732308144},{"time":1788800160,"open":14038020.732308144,"high":14059153.190624084,"low":14032812.645359324,"close":14036633.42155178},{"time":1788800220,"open":14036633.42155178,"high":14062174.447693415,"low":14032238.01868037,"close":14038553.856927417},{"time":1788800280,"open":14038553.856927417,"high":14064307.099742355,"low":14029965.042541862,"close":14036800.688647848},{"time":1788800340,"open":14036800.688647848,"high":14063596.21572604,"low":14031364.865490181,"close":14038741.863650978},{"time":1788800400,"open":14038741.318572002,"high":14064306.553670764,"low":14037367.382850617,"close":14040584.617911035},{"time":1788800460,"open":14040584.617911035,"high":14062351.622701807,"low":14034680.263883041,"close":14040397.816279428},{"time":1788800520,"open":14040397.816279428,"high":14061818.459710274,"low":14035324.540335065,"close":14039726.57344824},{"time":1788800580,"open":14039726.57344824,"high":14066794.647631256,"low":14036650.171057258,"close":14040385.882922485},{"time":1788800640,"open":14040385.882922485,"high":14061640.738713095,"low":14037265.482861053,"close":14040840.699601274},{"time":1788800700,"open":14040840.523847913,"high":14072481.543391528,"low":14037742.593412831,"close":14044690.32458345},{"time":1788800760,"open":14044690.32458345,"high":14072836.985381436,"low":14038303.55062796,"close":14046966.525918638},{"time":1788800820,"open":14046966.525918638,"high":14074081.032346109,"low":14043107.060244907,"close":14050143.518776748},{"time":1788800880,"open":14050143.518776748,"high":14077990.894235082,"low":14046146.49214378,"close":14049858.65491054},{"time":1788800940,"open":14049858.65491054,"high":14076035.963290595,"low":14047004.914411368,"close":14052711.903101208},{"time":1788801000,"open":14052712.75069851,"high":14079591.232408157,"low":14047909.487928668,"close":14053377.688223833},{"time":1788801060,"open":14053377.688223833,"high":14091541.986143181,"low":14052091.823270967,"close":14055555.812634706},{"time":1788801120,"open":14055555.812634706,"high":14079413.511402482,"low":14052014.263957923,"close":14056634.58665923},{"time":1788801180,"open":14056634.58665923,"high":14082967.931515938,"low":14052014.263957923,"close":14058252.140887797},{"time":1788801240,"open":14058252.140887797,"high":14090787.655765535,"low":14058252.140887797,"close":14063346.681531217},{"time":1788801300,"open":14063346.747925857,"high":14083856.60303577,"low":14054127.087232046,"close":14060200.805160759},{"time":1788801360,"open":14060200.805160759,"high":14085100.650081351,"low":14056005.032609811,"close":14060770.110233651},{"time":1788801420,"open":14060770.110233651,"high":14084212.045048794,"low":14057872.637229497,"close":14062303.606483955},{"time":1788801480,"open":14062303.606483955,"high":14085100.650081351,"low":14059379.778857904,"close":14062666.4220437},{"time":1788801540,"open":14062666.4220437,"high":14083323.440016234,"low":14057522.758575302,"close":14061073.565237677},{"time":1788801600,"open":14061072.633987447,"high":14085988.32221354,"low":14059885.738814568,"close":14063946.162708895},{"time":1788801660,"open":14063946.162708895,"high":14088831.858129404,"low":14052271.733462602,"close":14060694.74230464},{"time":1788801720,"open":14060694.74230464,"high":14084388.833260868,"low":14053354.532064954,"close":14059098.555129578},{"time":1788801780,"open":14059098.555129578,"high":14082789.344308194,"low":14054421.845734576,"close":14060192.162985899},{"time":1788801840,"open":14060192.162985899,"high":14078524.0404344,"low":14051141.728944799,"close":14055814.61476447},{"time":1788801900,"open":14055815.442141332,"high":14081723.84724167,"low":14049820.506065503,"close":14055215.562540887},{"time":1788801960,"open":14055215.562540887,"high":14078169.427137613,"low":14051161.711930286,"close":14054869.723937806},{"time":1788802020,"open":14054869.723937806,"high":14078702.590153223,"low":14051060.161049267,"close":14056360.180824513},{"time":1788802080,"open":14056360.180824513,"high":14085100.546340521,"low":14052135.23203397,"close":14060157.025202123},{"time":1788802140,"open":14060157.025202123,"high":14085633.709356131,"low":14054537.012287496,"close":14060451.62629542},{"time":1788802200,"open":14060451.336988857,"high":14079590.90547886,"low":14055047.828194475,"close":14058911.820882693},{"time":1788802260,"open":14058911.820882693,"high":14077458.253460307,"low":14055061.887308834,"close":14058819.280726777},{"time":1788802320,"open":14058819.280726777,"high":14078702.300471129,"low":14052960.632061156,"close":14057647.709596843},{"time":1788802380,"open":14057647.709596843,"high":14079768.626480404,"low":14051969.15848671,"close":14057443.147120668},{"time":1788802440,"open":14057443.147120668,"high":14074970.159438662,"low":14048343.27755897,"close":14053362.850234518},{"time":1788802500,"open":14053363.049035003,"high":14073370.869508268,"low":14049753.376637824,"close":14052699.341979735},{"time":1788802560,"open":14052699.341979735,"high":14080657.430674732,"low":14046023.533084473,"close":14053014.655632246},{"time":1788802620,"open":14053014.655632246,"high":14079591.10465037,"low":14053014.655632246,"close":14057776.311265798},{"time":1788802680,"open":14057776.311265798,"high":14085633.618788414,"low":14054432.386638762,"close":14059683.955493702},{"time":1788802740,"open":14059683.955493702,"high":14085989.060796533,"low":14055395.984219695,"close":14061891.485609362},{"time":1788802800,"open":14061890.62898586,"high":14087587.691644154,"low":14055495.083999708,"close":14061173.402426396},{"time":1788802860,"open":14061173.402426396,"high":14088654.017603558,"low":14059062.167847104,"close":14063091.730930194},{"time":1788802920,"open":14063091.730930194,"high":14090608.948529128,"low":14058946.677803274,"close":14065976.396730725},{"time":1788802980,"open":14065976.396730725,"high":14089009.459590025,"low":14059538.284457307,"close":14065619.523309825},{"time":1788803040,"open":14065619.523309825,"high":14085810.48171182,"low":14060656.345553465,"close":14062686.09914056},{"time":1788803100,"open":14062686.542708024,"high":14089009.903987784,"low":14060164.502197528,"close":14064836.099198258},{"time":1788803160,"open":14064836.099198258,"high":14087943.577994749,"low":14061538.135181107,"close":14066346.005145252},{"time":1788803220,"open":14066346.005145252,"high":14090964.834975017,"low":14061788.250951532,"close":14066444.96887856},{"time":1788803280,"open":14066444.96887856,"high":14085455.484010998,"low":14059754.959416658,"close":14064450.341618644},{"time":1788803340,"open":14064450.341618644,"high":14090431.6719785,"low":14059680.71548424,"close":14064202.7356816},{"time":1788803400,"open":14064202.337861918,"high":14094874.298262214,"low":14064202.337861918,"close":14070454.18604414},{"time":1788803460,"open":14070454.18604414,"high":14099317.323107524,"low":14065317.106852772,"close":14073031.352956453},{"time":1788803520,"open":14073031.352956453,"high":14098250.997144649,"low":14067203.139525635,"close":14073964.226923065},{"time":1788803580,"open":14073964.226923065,"high":14094696.577268403,"low":14067207.941566288,"close":14070731.97942995},{"time":1788803640,"open":14070731.97942995,"high":14095940.62422509,"low":14064439.367634086,"close":14072261.05992141},{"time":1788803700,"open":14072261.535485117,"high":14090609.470594482,"low":14063022.453166815,"close":14066920.763408108},{"time":1788803760,"open":14066920.763408108,"high":14091320.354593756,"low":14065794.742298711,"close":14069148.286419434},{"time":1788803820,"open":14069148.286419434,"high":14089543.144595573,"low":14064645.670888742,"close":14067227.055191366},{"time":1788803880,"open":14067227.055191366,"high":14094519.332590485,"low":14062940.548835836,"close":14066558.679990176},{"time":1788803940,"open":14066558.679990176,"high":14092386.680592665,"low":14066558.679990176,"close":14069378.920998804},{"time":1788804000,"open":14069378.425781855,"high":14099495.024308398,"low":14066441.365076384,"close":14074316.811160155},{"time":1788804060,"open":14074316.811160155,"high":14095229.72046289,"low":14069112.876442188,"close":14073063.597071407},{"time":1788804120,"open":14073063.597071407,"high":14091497.57959807,"low":14063746.312269388,"close":14070221.21529993},{"time":1788804180,"open":14070221.21529993,"high":14088831.764694627,"low":14062953.23126194,"close":14067052.140196588},{"time":1788804240,"open":14067052.140196588,"high":14089364.927675316,"low":13879267.471354388,"close":14061649.215588147},{"time":1788804300,"open":14061650.281789655,"high":14089188.274971286,"low":14061650.281789655,"close":14066828.403343957},{"time":1788804360,"open":14066828.403343957,"high":14093809.021154279,"low":14061330.49977207,"close":14068299.428368371},{"time":1788804420,"open":14068299.428368371,"high":14099140.651365427,"low":14063893.972735837,"close":14069948.797839755},{"time":1788804480,"open":14069948.797839755,"high":14091676.36906982,"low":14058913.762353543,"close":14066202.190674972},{"time":1788804540,"open":14066202.190674972,"high":14092209.532090936,"low":14059814.039681397,"close":14065036.962663341},{"time":1788804600,"open":14065036.684579642,"high":14092209.253469998,"low":14061321.261861429,"close":14067553.095485345},{"time":1788804660,"open":14067553.095485345,"high":14093275.579491146,"low":14062964.553944573,"close":14069155.136090513},{"time":1788804720,"open":14069155.136090513,"high":14095052.78952639,"low":14067641.260690331,"close":14073060.924956627},{"time":1788804780,"open":14073060.924956627,"high":14095052.78952639,"low":14061037.65815238,"close":14069477.95975164},{"time":1788804840,"open":14069477.95975164,"high":14089365.717413606,"low":14063048.163897607,"close":14068117.148603493},{"time":1788804900,"open":14068117.404257543,"high":14091676.346541602,"low":14065074.645754322,"close":14066685.380827768},{"time":1788804960,"open":14066685.380827768,"high":14091143.18352134,"low":14065411.300165134,"close":14069498.858226148},{"time":1788805020,"open":14069498.858226148,"high":14090787.741507832,"low":14062690.103915598,"close":14069325.879465194},{"time":1788805080,"open":14069325.879465194,"high":14089899.136474062,"low":14063154.733466554,"close":14068458.633029865},{"time":1788805140,"open":14068458.633029865,"high":14095053.045669932,"low":14063310.693248,"close":14071167.095834652},{"time":1788805200,"open":14071166.89364632,"high":14091853.865062773,"low":14066631.141808415,"close":14072402.41517852},{"time":1788805260,"open":14072402.41517852,"high":14091853.865062773,"low":14066927.948502395,"close":14070547.261132086},{"time":1788805320,"open":14070547.261132086,"high":14091853.865062773,"low":14061541.76349246,"close":14069074.201645482},{"time":1788805380,"open":14069074.201645482,"high":14085455.908911558,"low":14055510.923864182,"close":14064747.916468248},{"time":1788805440,"open":14064747.916468248,"high":14082612.37284435,"low":14056769.496757653,"close":14063144.054271834},{"time":1788805500,"open":14063144.047707904,"high":14090254.369448386,"low":14058632.249700608,"close":14065227.359993188},{"time":1788805560,"open":14065227.359993188,"high":14087410.833382506,"low":14059591.739649089,"close":14064294.892716924},{"time":1788805620,"open":14064294.892716924,"high":14085278.181333095,"low":14055377.979620494,"close":14062088.266231177},{"time":1788805680,"open":14062088.266231177,"high":14082256.924263097,"low":14056226.910784982,"close":14061590.94215123},{"time":1788805740,"open":14061590.94215123,"high":14082434.645267215,"low":14057216.634490535,"close":14061838.62256668},{"time":1788805800,"open":14061838.646450894,"high":14082790.111195253,"low":14054952.683898907,"close":14062359.389868623},{"time":1788805860,"open":14062359.389868623,"high":14081012.90115106,"low":14055574.901585022,"close":14059941.573353665},{"time":1788805920,"open":14059941.573353665,"high":14081012.90115106,"low":14052013.086258626,"close":14057797.607732901},{"time":1788805980,"open":14057797.607732901,"high":14076392.155036155,"low":14050321.686487218,"close":14056231.403076759},{"time":1788806040,"open":14056231.403076759,"high":14079591.133115703,"low":14048508.724546835,"close":14050986.865279425},{"time":1788806100,"open":14050987.007324826,"high":14084922.905636752,"low":14050987.007324826,"close":14058087.693918632},{"time":1788806160,"open":14058087.693918632,"high":14085456.0686554,"low":14054887.355143292,"close":14060481.620885665},{"time":1788806220,"open":14060481.620885665,"high":14080657.601487568,"low":14052330.448807701,"close":14057753.648199439},{"time":1788806280,"open":14057753.648199439,"high":14076925.460357033,"low":14051307.432388766,"close":14056026.200692713},{"time":1788806340,"open":14056026.200692713,"high":14077814.065388111,"low":14050328.183158308,"close":14056499.33530689},{"time":1788806400,"open":14056498.736080598,"high":14076924.860259978,"low":14052140.762409784,"close":14057128.945536746},{"time":1788806460,"open":14057128.945536746,"high":14077280.302257257,"low":14051834.251120668,"close":14057933.54723608},{"time":1788806520,"open":14057933.54723608,"high":14087232.678181084,"low":14053296.076114923,"close":14060452.72078083},{"time":1788806580,"open":14060452.72078083,"high":14084922.305198768,"low":14053535.486248968,"close":14061284.144506508},{"time":1788806640,"open":14061284.144506508,"high":14087765.841177003,"low":14055678.273547716,"close":14063353.50087395},{"time":1788806700,"open":14063353.369867662,"high":14085099.894988542,"low":14059061.593048235,"close":14065401.34748278},{"time":1788806760,"open":14065401.34748278,"high":14084389.011000605,"low":14058162.386475481,"close":14064471.341666454},{"time":1788806820,"open":14064471.341666454,"high":14085277.615985528,"low":14056942.642293267,"close":14064673.160493081},{"time":1788806880,"open":14064673.160493081,"high":14089720.640910134,"low":14057258.021971691,"close":14065439.433832353},{"time":1788806940,"open":14065439.433832353,"high":14098428.96976236,"low":14059425.812617445,"close":14071359.071440341},{"time":1788807000,"open":14071359.172759369,"high":14098251.350278039,"low":14068231.341492502,"close":14075342.387350414},{"time":1788807060,"open":14075342.387350414,"high":14097540.466284983,"low":14065576.70584829,"close":14071424.218058366},{"time":1788807120,"open":14071424.218058366,"high":14109458.242531989,"low":14070356.105045443,"close":14076430.916821893},{"time":1788807180,"open":14076430.916821893,"high":14098962.234271094,"low":14068905.110871479,"close":14076745.46710725},{"time":1788807240,"open":14076745.46710725,"high":14096474.1402954,"low":14072523.458195593,"close":14076642.432242977},{"time":1788807300,"open":14076642.989455892,"high":14096474.698293338,"low":14071857.61659108,"close":14078212.204245077},{"time":1788807360,"open":14078212.204245077,"high":14095230.651256245,"low":14062428.375483433,"close":14075243.79756051},{"time":1788807420,"open":14075243.79756051,"high":14091143.068134371,"low":14060890.778327899,"close":14067291.40360826},{"time":1788807480,"open":14067291.40360826,"high":14096474.698293338,"low":14064536.120347358,"close":14073547.61816622},{"time":1788807540,"open":14073547.61816622,"high":14093275.720197957,"low":14066022.234346515,"close":14071166.634537272},{"time":1788807600,"open":14071166.189896217,"high":14093097.553858584,"low":14066326.310581964,"close":14073129.208118314},{"time":1788807660,"open":14073129.208118314,"high":14089543.133864924,"low":14064333.319727033,"close":14071632.337185092},{"time":1788807720,"open":14071632.337185092,"high":14091853.506860804,"low":14063702.868437685,"close":14068958.281975335},{"time":1788807780,"open":14068958.281975335,"high":14087765.923868096,"low":14049234.233926835,"close":14064826.191597277},{"time":1788807840,"open":14064826.191597277,"high":14093275.274858266,"low":14061370.140704347,"close":14067883.847226126},{"time":1788807900,"open":14067883.841298167,"high":14092031.221922353,"low":14063699.203883799,"close":14069697.22226954},{"time":1788807960,"open":14069697.22226954,"high":14091320.33792392,"low":14065040.225685101,"close":14070271.631036118},{"time":1788808020,"open":14070271.631036118,"high":14089720.848927448,"low":14063534.599189114,"close":14070201.283571025},{"time":1788808080,"open":14070201.283571025,"high":14089543.12792784,"low":14062396.532066865,"close":14067657.673377018},{"time":1788808140,"open":14067657.673377018,"high":14088654.522929799,"low":14059426.785900394,"close":14065884.766001165},{"time":1788808200,"open":14065885.155615345,"high":14090787.565229055,"low":14060544.577382581,"close":14067166.908307798},{"time":1788808260,"open":14067166.908307798,"high":14085989.098106723,"low":14061606.840067651,"close":14066421.188627314},{"time":1788808320,"open":14066421.188627314,"high":14085633.656097662,"low":14062833.448349867,"close":14066405.983501168},{"time":1788808380,"open":14066405.983501168,"high":14086699.982124846,"low":14061886.15572665,"close":14066470.963435426},{"time":1788808440,"open":14066470.963435426,"high":14086166.819111254,"low":14063132.459174786,"close":14067270.587336},{"time":1788808500,"open":14067269.924989033,"high":14086343.876870735,"low":14063175.559114013,"close":14067966.02812698},{"time":1788808560,"open":14067966.02812698,"high":14091320.064763298,"low":14064525.29724829,"close":14069063.440275226},{"time":1788808620,"open":14069063.440275226,"high":14090253.73878632,"low":14063149.819189163,"close":14068510.741889223},{"time":1788808680,"open":14068510.741889223,"high":14090253.73878632,"low":14065334.161516652,"close":14070280.31705372},{"time":1788808740,"open":14070280.31705372,"high":14090431.459782483,"low":14064812.914450653,"close":14069382.474166157},{"time":1788808800,"open":14069382.953758618,"high":14090787.382096896,"low":14064356.067094862,"close":14069163.20746066},{"time":1788808860,"open":14069163.20746066,"high":14095408.128154643,"low":14065249.107334532,"close":14070964.33717684},{"time":1788808920,"open":14070964.33717684,"high":14099495.711205726,"low":14069798.090358516,"close":14076411.189424321},{"time":1788808980,"open":14076411.189424321,"high":14098784.827196842,"low":14072960.015339844,"close":14079024.471761683},{"time":1788809040,"open":14079024.471761683,"high":14104116.457263473,"low":14073480.460750777,"close":14079210.237247357},{"time":1788809100,"open":14079210.419715049,"high":14101628.545990612,"low":14072545.634834068,"close":14079402.80892723},{"time":1788809160,"open":14079402.80892723,"high":14097540.962886553,"low":14072712.824593885,"close":14076712.239954807},{"time":1788809220,"open":14076712.239954807,"high":14101628.545990612,"low":14073282.148986064,"close":14078402.549611963},{"time":1788809280,"open":14078402.549611963,"high":14100206.777954418,"low":14073215.618764518,"close":14078741.89541716},{"time":1788809340,"open":14078741.89541716,"high":14100206.777954418,"low":14072317.874332812,"close":14078377.824294984},{"time":1788809400,"open":14078377.518509895,"high":14104471.77571114,"low":14075425.684550555,"close":14080369.253597746},{"time":1788809460,"open":14080369.253597746,"high":14106604.427719109,"low":14075726.868903603,"close":14081269.08866103},{"time":1788809520,"open":14081269.08866103,"high":14128641.831801467,"low":14078008.95257739,"close":14094805.070606159},{"time":1788809580,"open":14094805.070606159,"high":14119578.060767595,"low":14088940.447731074,"close":14094732.823587423},{"time":1788809640,"open":14094732.823587423,"high":14135320.055586318,"low":14089927.134622267,"close":14097901.876770135},{"time":1788809700,"open":14097901.887318064,"high":14134328.914397903,"low":14094150.468367875,"close":14105040.687567582},{"time":1788809760,"open":14105040.687567582,"high":14132373.983389135,"low":14099921.885156818,"close":14107716.160031004},{"time":1788809820,"open":14107716.160031004,"high":14128819.563373191,"low":14098527.884812264,"close":14105627.641600082},{"time":1788809880,"open":14105627.641600082,"high":14124376.538353264,"low":14098648.300498163,"close":14103940.582940899},{"time":1788809940,"open":14103940.582940899,"high":14126509.19036283,"low":14098195.087130012,"close":14103055.943495292},{"time":1788810000,"open":14103056.439137673,"high":14119934.009568866,"low":14096977.90887618,"close":14100621.92795322},{"time":1788810060,"open":14100621.92795322,"high":14121711.219639298,"low":14092223.532726115,"close":14099139.698589459},{"time":1788810120,"open":14099139.698589459,"high":14119934.009568866,"low":14093663.195743173,"close":14097833.00977499},{"time":1788810180,"open":14097833.00977499,"high":14118156.799498437,"low":14094890.484959476,"close":14099118.18663124},{"time":1788810240,"open":14099118.18663124,"high":14118156.799498437,"low":14095240.029202765,"close":14098463.830407593},{"time":1788810300,"open":14098463.723614885,"high":14121000.228647707,"low":14094409.273331137,"close":14098999.133374792},{"time":1788810360,"open":14098999.133374792,"high":14124376.927755948,"low":14092673.502823463,"close":14100008.101401536},{"time":1788810420,"open":14100008.101401536,"high":14118156.692556558,"low":14094400.307906734,"close":14098168.603607794},{"time":1788810480,"open":14098168.603607794,"high":14118156.692556558,"low":14094389.788230326,"close":14098054.040094007},{"time":1788810540,"open":14098054.040094007,"high":14124554.648761645,"low":14093067.175770728,"close":14099416.540566325},{"time":1788810600,"open":14099416.073012259,"high":14126331.390372,"low":14097560.26805916,"close":14102894.370967006},{"time":1788810660,"open":14102894.370967006,"high":14125265.06437318,"low":14098102.335222019,"close":14103145.836371338},{"time":1788810720,"open":14103145.836371338,"high":14126686.832371607,"low":14099009.558228033,"close":14103767.788424533},{"time":1788810780,"open":14103767.788424533,"high":14127042.274371214,"low":14099272.284072014,"close":14103950.334795812},{"time":1788810840,"open":14103950.334795812,"high":14126686.832371607,"low":14097142.77494955,"close":14102459.159952367},{"time":1788810900,"open":14102459.17771321,"high":14120822.057162067,"low":14095159.962709654,"close":14103004.156317605},{"time":1788810960,"open":14103004.156317605,"high":14121532.941162175,"low":14095760.506222267,"close":14099432.279577445},{"time":1788811020,"open":14099432.279577445,"high":14122066.104162257,"low":14096740.486737994,"close":14101036.703814572},{"time":1788811080,"open":14101036.703814572,"high":14119044.847161794,"low":14094576.85536548,"close":14098729.01823783},{"time":1788811140,"open":14098729.01823783,"high":14125442.803162774,"low":14094617.667619606,"close":14100371.126581114},{"time":1788811200,"open":14100370.773113903,"high":14128285.984996222,"low":14097605.526718805,"close":14102876.10460488},{"time":1788811260,"open":14102876.10460488,"high":14123487.518115774,"low":14096368.957114365,"close":14102546.985992117},{"time":1788811320,"open":14102546.985992117,"high":14120643.982186621,"low":14095260.2188506,"close":14100129.154875185},{"time":1788811380,"open":14100129.154875185,"high":14120999.424177766,"low":14092685.522401256,"close":14098478.705784256},{"time":1788811440,"open":14098478.705784256,"high":14118155.888248611,"low":14091199.010547575,"close":14096636.405885909},{"time":1788811500,"open":14096636.741903497,"high":14112291.431785475,"low":14081834.636030396,"close":14089923.53416396},{"time":1788811560,"open":14089923.53416396,"high":14107492.96479065,"low":14079569.241677871,"close":14084614.518824447},{"time":1788811620,"open":14084614.518824447,"high":14099673.24079908,"low":14075222.366663327,"close":14079674.246364862},{"time":1788811680,"open":14079674.246364862,"high":14107492.96479065,"low":14072428.73070065,"close":14080114.420418859},{"time":1788811740,"open":14080114.420418859,"high":14104649.428793715,"low":14077770.904782692,"close":14083325.486213021},{"time":1788811800,"open":14083325.376972122,"high":14102161.225409394,"low":14074617.904645842,"close":14078986.585558575},{"time":1788811860,"open":14078986.585558575,"high":14101450.341415673,"low":14078091.913093932,"close":14081665.830733571},{"time":1788811920,"open":14081665.830733571,"high":14098962.247437656,"low":14071383.641728276,"close":14078212.600012718},{"time":1788811980,"open":14078212.600012718,"high":14100917.178420385,"low":14074363.58922914,"close":14078158.345043072},{"time":1788812040,"open":14078158.345043072,"high":14101983.504410964,"low":14072635.596492423,"close":14076257.928705623},{"time":1788812100,"open":14076258.058385175,"high":14099673.261326643,"low":14073173.118446954,"close":14078460.762989793},{"time":1788812160,"open":14078460.762989793,"high":14100384.14532691,"low":14073074.860859513,"close":14077412.118860437},{"time":1788812220,"open":14077412.118860437,"high":14100384.14532691,"low":14076200.874507466,"close":14079152.418769458},{"time":1788812280,"open":14079152.418769458,"high":14102516.797327716,"low":14076904.132487737,"close":14079915.77421556},{"time":1788812340,"open":14079915.77421556,"high":14103938.565328253,"low":14079915.77421556,"close":14083201.774967061},{"time":1788812400,"open":14083202.046235973,"high":14101806.18495471,"low":14075089.193061957,"close":14079660.96663935},{"time":1788812460,"open":14079660.96663935,"high":14100384.416926786,"low":14073322.491573881,"close":14077461.96157397},{"time":1788812520,"open":14077461.96157397,"high":14094697.344815094,"low":14068002.928788709,"close":14073735.854296975},{"time":1788812580,"open":14073735.854296975,"high":14091320.645748777,"low":14066229.34275227,"close":14069486.074571852},{"time":1788812640,"open":14069486.074571852,"high":14096829.996856978,"low":14066625.714711502,"close":14072397.662527287},{"time":1788812700,"open":14072397.844541678,"high":14095052.96912949,"low":14069579.036884801,"close":14074250.993452793},{"time":1788812760,"open":14074250.993452793,"high":14093275.7590716,"low":14070052.761148663,"close":14070496.549670894},{"time":1788812820,"open":14070496.549670894,"high":14095941.574158436,"low":14070373.051471213,"close":14072884.657090785},{"time":1788812880,"open":14072884.657090785,"high":14095052.96912949,"low":14072089.97878179,"close":14074646.337675234},{"time":1788812940,"open":14074646.337675234,"high":14094519.806112124,"low":14072286.448344637,"close":14074608.712975029},{"time":1788813000,"open":14074607.8435114,"high":14098606.518299118,"low":14072479.835859269,"close":14075079.251897639},{"time":1788813060,"open":14075079.251897639,"high":14097007.029345825,"low":14072924.502201626,"close":14076238.267485688},{"time":1788813120,"open":14076238.267485688,"high":14101983.217200512,"low":14072046.423380453,"close":14076140.106375813},{"time":1788813180,"open":14076140.106375813,"high":14098428.797304306,"low":14075887.000070406,"close":14078156.85272552},{"time":1788813240,"open":14078156.85272552,"high":14098428.797304306,"low":14073669.326818043,"close":14079170.727878887},{"time":1788813300,"open":14079170.643026464,"high":14098784.154323298,"low":14073841.26634759,"close":14077774.136712642},{"time":1788813360,"open":14077774.136712642,"high":14098784.154323298,"low":14071869.309244681,"close":14077299.16130574},{"time":1788813420,"open":14077299.16130574,"high":14096651.502398428,"low":14071688.619107664,"close":14075609.777188126},{"time":1788813480,"open":14075609.777188126,"high":14095052.013454774,"low":14072819.970595812,"close":14075079.525478711},{"time":1788813540,"open":14075079.525478711,"high":14078436.877750097,"low":14070408.417763319,"close":14074540.821745712},{"time":1788813600,"open":14074541.170140214,"high":14078383.909941602,"low":14072233.253651025,"close":14075576.007969545},{"time":1788813660,"open":14075576.007969545,"high":14099495.387310462,"low":14071204.332263064,"close":14075874.285708006},{"time":1788813720,"open":14075874.285708006,"high":14097362.735332802,"low":14069764.322140217,"close":14075858.8673954},{"time":1788813780,"open":14075858.8673954,"high":14096118.688345833,"low":14069337.461763829,"close":14074197.649944779},{"time":1788813840,"open":14074197.649944779,"high":14092564.268383065,"low":14064305.00233573,"close":14069328.316848554},{"time":1788813900,"open":14069328.150562363,"high":14093097.264810361,"low":14061196.346021555,"close":14069318.180629492},{"time":1788813960,"open":14069318.180629492,"high":14095585.35875489,"low":14062373.710081823,"close":14070887.154439451},{"time":1788814020,"open":14070887.154439451,"high":14091497.77584602,"low":14067304.96725683,"close":14071749.33805023},{"time":1788814080,"open":14071749.33805023,"high":14100561.546643952,"low":14066453.267963862,"close":14073694.121633602},{"time":1788814140,"open":14073694.121633602,"high":14100383.825647915,"low":14069023.269515,"close":14075713.923955904},{"time":1788814200,"open":14075714.750501538,"high":14099318.327603355,"low":14073940.870020935,"close":14078571.938055022},{"time":1788814260,"open":14078571.938055022,"high":14103761.352765204,"low":14074615.245459145,"close":14081801.447726876},{"time":1788814320,"open":14081801.447726876,"high":14101984.142700465,"low":14076636.937474709,"close":14082110.584093828},{"time":1788814380,"open":14082110.584093828,"high":14101806.421693992,"low":14073159.924507488,"close":14080589.92892743},{"time":1788814440,"open":14080589.92892743,"high":14095230.744454455,"low":14068858.491365355,"close":14073889.079867966},{"time":1788814500,"open":14073888.770912247,"high":14099851.18109712,"low":14070446.265005616,"close":14076326.429341687},{"time":1788814560,"open":14076326.429341687,"high":14098251.692073967,"low":14076326.429341687,"close":14080152.209519057},{"time":1788814620,"open":14080152.209519057,"high":14100028.902099693,"low":14074171.230426334,"close":14078873.927807147},{"time":1788814680,"open":14078873.927807147,"high":14096119.040043097,"low":14073538.95825373,"close":14077874.863454243},{"time":1788814740,"open":14077874.863454243,"high":14098607.134079112,"low":14073551.146192305,"close":14078199.620020984},{"time":1788814800,"open":14078198.981346386,"high":14103049.519341454,"low":14074373.806138014,"close":14079555.458530817},{"time":1788814860,"open":14079555.458530817,"high":14101805.472379884,"low":14078621.857152238,"close":14082385.963009974},{"time":1788814920,"open":14082385.963009974,"high":14104471.287297534,"low":14075502.599037098,"close":14081457.23283544},{"time":1788814980,"open":14081457.23283544,"high":14100205.983429294,"low":14075738.100455882,"close":14079523.029743914},{"time":1788815040,"open":14079523.029743914,"high":14100383.704423804,"low":14075036.438767124,"close":14079864.857273383},{"time":1788815100,"open":14079865.724856578,"high":14098429.642211273,"low":14073872.155149143,"close":14078695.112012256},{"time":1788815160,"open":14078695.112012256,"high":14096119.26914028,"low":14072862.251678476,"close":14077409.288187772},{"time":1788815220,"open":14077409.288187772,"high":14094875.222102053,"low":14071367.34117613,"close":14076250.457129395},{"time":1788815280,"open":14076250.457129395,"high":14092031.686014678,"low":14071475.0713607,"close":14073423.448803352},{"time":1788815340,"open":14073423.448803352,"high":14093275.733052906,"low":14069611.414058307,"close":14073965.081842469},{"time":1788815400,"open":14073964.820842693,"high":14092031.424679859,"low":14067646.32597278,"close":14073274.627115287},{"time":1788815460,"open":14073274.627115287,"high":14097718.496749144,"low":14071255.916811991,"close":14074744.871249035},{"time":1788815520,"open":14074744.871249035,"high":14094697.239712337,"low":14072785.760375544,"close":14075589.153234635},{"time":1788815580,"open":14075589.153234635,"high":14095052.681716667,"low":14068673.605654046,"close":14072464.996174516},{"time":1788815640,"open":14072464.996174516,"high":14103761.010822758,"low":14072464.996174516,"close":14079742.376803523},{"time":1788815700,"open":14079742.7096871,"high":14104472.22829967,"low":14068595.61269767,"close":14081709.2177513}]},"pricing":{"DJF":"derived"},"outliers_excluded":8,"wicks_clipped":0}