{"as_of":"2026-09-05T14:49:30.810854+00:00","base":"BTC","window_minutes":1440,"series":{"HTG":[{"time":1788533340,"open":10857018.892836768,"high":10881790.126123453,"low":10845322.241286578,"close":10857018.892836768},{"time":1788533400,"open":10851115.270523494,"high":10881662.83920704,"low":10838288.938035144,"close":10851829.552129524},{"time":1788533460,"open":10851829.552129524,"high":10887452.644231891,"low":10851829.552129524,"close":10869071.401979605},{"time":1788533520,"open":10869071.401979605,"high":10890071.841743134,"low":10864851.755973533,"close":10873888.031094708},{"time":1788533580,"open":10873888.031094708,"high":10890623.251745502,"low":10865863.222471505,"close":10872073.571671173},{"time":1788533640,"open":10872073.571671173,"high":10885660.561724199,"low":10852941.903625395,"close":10865468.244378267},{"time":1788533700,"open":10865468.154790295,"high":10894758.736933773,"low":10856895.884328503,"close":10871999.740848927},{"time":1788533760,"open":10871999.740848927,"high":10897653.639422331,"low":10871999.740848927,"close":10883214.669861551},{"time":1788533820,"open":10883214.669861551,"high":10894207.326935954,"low":10868739.580499101,"close":10878255.325691398},{"time":1788533880,"open":10878255.325691398,"high":10900824.246909797,"low":10871866.045431495,"close":10883542.166411478},{"time":1788533940,"open":10883542.166411478,"high":10898894.311917426,"low":10869934.939666228,"close":10881652.255872574},{"time":1788534000,"open":10886486.833092973,"high":10896151.29355563,"low":10870882.034637066,"close":10879864.247345345},{"time":1788534060,"open":10879864.247345345,"high":10888703.951296693,"low":10861529.79694263,"close":10869785.350599883},{"time":1788534120,"open":10869785.350599883,"high":10897254.603519918,"low":10869785.350599883,"close":10882327.23609098},{"time":1788534180,"open":10882327.23609098,"high":10903184.894577963,"low":10880138.02321938,"close":10887506.986711591},{"time":1788534240,"open":10887506.986711591,"high":10909942.668109221,"low":10885947.612194465,"close":10894832.823966537},{"time":1788534300,"open":10894832.848922186,"high":10908701.469386814,"low":10883686.84336121,"close":10892569.7531552},{"time":1788534360,"open":10892569.7531552,"high":10911459.74430385,"low":10889691.588848706,"close":10897285.687201638},{"time":1788534420,"open":10897285.687201638,"high":10917665.862867182,"low":10892914.956133723,"close":10901879.646559222},{"time":1788534480,"open":10901879.646559222,"high":10924285.722668068,"low":10901033.193239596,"close":10909708.673049444},{"time":1788534540,"open":10909708.673049444,"high":10934215.5123694,"low":10900446.577556001,"close":10913510.461760052},{"time":1788534600,"open":10911136.698781189,"high":10931009.943408748,"low":10906390.7996751,"close":10914009.58010852},{"time":1788534660,"open":10914009.58010852,"high":10926184.012205256,"low":10903490.450621111,"close":10911307.920343678},{"time":1788534720,"open":10911307.920343678,"high":10923012.685985819,"low":10898636.742942944,"close":10904694.034942694},{"time":1788534780,"open":10904694.034942694,"high":10928252.268435324,"low":10903862.915668877,"close":10912658.149570944},{"time":1788534840,"open":10912658.149570944,"high":10932388.78089546,"low":10905682.035969308,"close":10914836.76049097},{"time":1788534900,"open":10914837.111506978,"high":10931561.8299573,"low":10912139.44774969,"close":10918362.682916582},{"time":1788534960,"open":10918362.682916582,"high":10936387.761315994,"low":10912147.663044294,"close":10922401.54620039},{"time":1788535020,"open":10922401.54620039,"high":10936801.41257531,"low":10916614.501228109,"close":10923010.151914462},{"time":1788535080,"open":10923010.151914462,"high":10940248.506402949,"low":10919044.89614072,"close":10924879.51635336},{"time":1788535140,"open":10924879.51635336,"high":10943144.065218164,"low":10920219.206163937,"close":10927961.075365568},{"time":1788535200,"open":10930239.751580084,"high":10944046.782315388,"low":10920237.567565229,"close":10929880.975165248},{"time":1788535260,"open":10929880.975165248,"high":10942391.832263244,"low":10920820.063110692,"close":10927368.02510438},{"time":1788535320,"open":10927368.02510438,"high":10938806.10715027,"low":10920740.360740848,"close":10925896.775718302},{"time":1788535380,"open":10925896.775718302,"high":10939909.407185031,"low":10919795.196895855,"close":10926069.142492963},{"time":1788535440,"open":10926069.142492963,"high":10948873.71996747,"low":10920969.480430072,"close":10930566.93409191},{"time":1788535500,"open":10930566.28560371,"high":10954251.657743527,"low":10929242.252887435,"close":10940124.761979755},{"time":1788535560,"open":10940124.761979755,"high":10961147.282551685,"low":10935470.9041563,"close":10945082.49356672},{"time":1788535620,"open":10945082.49356672,"high":10960595.632567033,"low":10934765.951375289,"close":10943828.075975416},{"time":1788535680,"open":10943828.075975416,"high":10965560.482428906,"low":10937281.496726112,"close":10948551.400913704},{"time":1788535740,"open":10948551.400913704,"high":10963905.532474948,"low":10942866.339916283,"close":10951360.877622336},{"time":1788535800,"open":10952155.537297083,"high":10966494.094967946,"low":10945291.54449069,"close":10953436.750393745},{"time":1788535860,"open":10953436.750393745,"high":10962356.4198642,"low":10940021.565664543,"close":10948934.674425136},{"time":1788535920,"open":10948934.674425136,"high":10974493.600168522,"low":10941349.029465927,"close":10951983.23050832},{"time":1788535980,"open":10951983.23050832,"high":10964563.179919532,"low":10940823.624109097,"close":10949866.92678357},{"time":1788536040,"open":10949866.92678357,"high":10966907.862478321,"low":10939346.47974849,"close":10950230.903981842},{"time":1788536100,"open":10950230.648867192,"high":10970355.669481259,"low":10941686.111692762,"close":10951604.000585854},{"time":1788536160,"open":10951604.000585854,"high":10973803.731987381,"low":10948025.874601742,"close":10958625.98451381},{"time":1788536220,"open":10958625.98451381,"high":10986855.338185558,"low":10949909.573654287,"close":10959559.910269134},{"time":1788536280,"open":10959559.910269134,"high":10977941.406994728,"low":10954495.471161483,"close":10964072.209409876},{"time":1788536340,"open":10964072.209409876,"high":10980424.011999138,"low":10953239.561449222,"close":10964956.936460746},{"time":1788536400,"open":10968782.560827153,"high":10985358.797725227,"low":10965389.822230242,"close":10973206.943205958},{"time":1788536460,"open":10973206.943205958,"high":10984530.9740005,"low":10964319.102372643,"close":10972098.870184653},{"time":1788536520,"open":10972098.870184653,"high":10985082.856483651,"low":10965567.392409887,"close":10971422.401772635},{"time":1788536580,"open":10971422.401772635,"high":10984530.9740005,"low":10962950.49786407,"close":10970878.513303535},{"time":1788536640,"open":10970878.513303535,"high":10984806.915242076,"low":10964702.006763365,"close":10971947.160431039},{"time":1788536700,"open":10971947.90986309,"high":10987705.048786948,"low":10962822.346313234,"close":10971685.517273124},{"time":1788536760,"open":10971685.517273124,"high":10985911.430594198,"low":10960858.634044522,"close":10971781.044212805},{"time":1788536820,"open":10971781.044212805,"high":10979288.840344043,"low":10954711.477888614,"close":10963656.192772355},{"time":1788536880,"open":10963656.192772355,"high":10981772.311687851,"low":10958837.984063026,"close":10966417.623022309},{"time":1788536940,"open":10966417.623022309,"high":10980392.605385736,"low":10947586.731974814,"close":10961756.87382545},{"time":1788537000,"open":10958230.94672405,"high":10972584.970188398,"low":10943431.93308558,"close":10954194.731534248},{"time":1788537060,"open":10954194.731534248,"high":10974791.790204022,"low":10949964.569732837,"close":10960189.512970524},{"time":1788537120,"open":10960189.512970524,"high":10976171.052713787,"low":10953137.11417206,"close":10962577.867796585},{"time":1788537180,"open":10962577.867796585,"high":10974929.716454998,"low":10944987.587225104,"close":10955634.10731432},{"time":1788537240,"open":10955634.10731432,"high":10968033.40390617,"low":10945622.11491495,"close":10954299.211377352},{"time":1788537300,"open":10954299.53263679,"high":10974378.333299385,"low":10950774.321038175,"close":10959439.609394552},{"time":1788537360,"open":10959439.609394552,"high":10974930.038319472,"low":10946531.888363883,"close":10956170.389822792},{"time":1788537420,"open":10956170.389822792,"high":10968585.43058848,"low":10945057.079025544,"close":10954156.501184326},{"time":1788537480,"open":10954156.501184326,"high":10965964.83174307,"low":10946922.291663555,"close":10955036.880946044},{"time":1788537540,"open":10955036.880946044,"high":10965275.200467963,"low":10947710.889097316,"close":10953952.967310466},{"time":1788537600,"open":10945017.625931479,"high":10957570.94704895,"low":10933089.09198071,"close":10941756.139601922},{"time":1788537660,"open":10941756.139601922,"high":10953987.789652104,"low":10933204.399583315,"close":10939968.64247373},{"time":1788537720,"open":10939968.64247373,"high":10961843.173175959,"low":10933980.642913187,"close":10948082.549641538},{"time":1788537780,"open":10948082.549641538,"high":10963634.751874384,"low":10940076.733099798,"close":10948363.124533676},{"time":1788537840,"open":10948363.124533676,"high":10959224.71200134,"low":10939045.0795618,"close":10946348.735771984},{"time":1788537900,"open":10946349.016709775,"high":10961292.199513135,"low":10937531.277000118,"close":10946411.241698219},{"time":1788537960,"open":10946411.241698219,"high":10959914.06201744,"low":10934473.416908568,"close":10946128.407109026},{"time":1788538020,"open":10946128.407109026,"high":10963497.219506249,"low":10935739.006863832,"close":10947418.991372626},{"time":1788538080,"open":10947418.991372626,"high":10969974.465736017,"low":10947095.644009426,"close":10955070.853655066},{"time":1788538140,"open":10955070.853655066,"high":10964875.357001944,"low":10942673.481762266,"close":10951343.899926465},{"time":1788538200,"open":10952039.386849428,"high":10966674.28328071,"low":10943787.135914987,"close":10953168.612420902},{"time":1788538260,"open":10953168.612420902,"high":10965709.525768764,"low":10947062.951188019,"close":10954559.271921424},{"time":1788538320,"open":10954559.271921424,"high":10966812.105782416,"low":10946848.392574513,"close":10953359.2570555},{"time":1788538380,"open":10953359.2570555,"high":10969430.733314838,"low":10947623.637188127,"close":10955814.138871847},{"time":1788538440,"open":10955814.138871847,"high":10964331.300751701,"low":10943445.151881391,"close":10951694.679329824},{"time":1788538500,"open":10951694.333009608,"high":10968327.80645498,"low":10943743.322892807,"close":10952962.644938927},{"time":1788538560,"open":10952962.644938927,"high":10962814.906561056,"low":10941269.878881821,"close":10949489.263187734},{"time":1788538620,"open":10949489.263187734,"high":10967776.516465588,"low":10943110.623282766,"close":10951183.427299313},{"time":1788538680,"open":10951183.427299313,"high":10971222.07889929,"low":10946314.388894739,"close":10956505.463513996},{"time":1788538740,"open":10956505.463513996,"high":10968052.161460284,"low":10945641.381831033,"close":10953835.377971036},{"time":1788538800,"open":10937790.768547224,"high":10953913.416739563,"low":10931428.615374979,"close":10939879.212090315},{"time":1788538860,"open":10939879.212090315,"high":10955014.381716432,"low":10934369.286251994,"close":10942075.490052924},{"time":1788538920,"open":10942075.490052924,"high":10955840.105449084,"low":10929816.338546347,"close":10939979.67329357},{"time":1788538980,"open":10939979.67329357,"high":10954739.140472215,"low":10931250.151298584,"close":10940553.523102716},{"time":1788539040,"open":10940553.523102716,"high":10954601.519850105,"low":10932870.122396294,"close":10941745.732325424},{"time":1788539100,"open":10941745.93624834,"high":10957216.515881414,"low":10934428.462829527,"close":10944524.018782962},{"time":1788539160,"open":10944524.018782962,"high":10953913.620889248,"low":10931947.082186272,"close":10939429.814553209},{"time":1788539220,"open":10939429.814553209,"high":10958592.72212815,"low":10932745.122630548,"close":10943186.19238928},{"time":1788539280,"open":10943186.19238928,"high":10959831.30775021,"low":10939102.102036608,"close":10947208.062492253},{"time":1788539340,"open":10947208.062492253,"high":10965748.994611172,"low":10938446.765712826,"close":10948574.760826373},{"time":1788539400,"open":10954293.153550638,"high":10969135.584806139,"low":10944655.282945223,"close":10953067.453201242},{"time":1788539460,"open":10953067.453201242,"high":10969135.584806139,"low":10945860.82914156,"close":10955112.950021798},{"time":1788539520,"open":10955112.950021798,"high":10980701.755085358,"low":10947445.934080185,"close":10962078.11942581},{"time":1788539580,"open":10962078.11942581,"high":11005073.328173712,"low":10959921.293236546,"close":10979048.977033222},{"time":1788539640,"open":10979048.977033222,"high":10991854.847854605,"low":10960258.578710526,"close":10971712.233103955},{"time":1788539700,"open":10971712.318225263,"high":10998739.5583518,"low":10967569.787645945,"close":10979894.744962195},{"time":1788539760,"open":10979894.744962195,"high":11002732.640979176,"low":10974807.22260694,"close":10985241.826629989},{"time":1788539820,"open":10985241.826629989,"high":10995572.630750777,"low":10965366.468950475,"close":10978832.271812038},{"time":1788539880,"open":10978832.271812038,"high":10990202.623079477,"low":10965118.77443869,"close":10975195.612966616},{"time":1788539940,"open":10975195.612966616,"high":10988688.005531162,"low":10966394.587580683,"close":10975737.05425958},{"time":1788540000,"open":10975736.728415988,"high":10992267.684311004,"low":10967140.1821966,"close":10976750.741518287},{"time":1788540060,"open":10976750.741518287,"high":11006587.704342676,"low":10971605.966271862,"close":10987643.6083479},{"time":1788540120,"open":10987643.6083479,"high":11008377.706846636,"low":10980075.804745689,"close":10990835.403105365},{"time":1788540180,"open":10990835.403105365,"high":11001906.159332322,"low":10977849.549885524,"close":10987016.57022589},{"time":1788540240,"open":10987016.57022589,"high":11012361.47187409,"low":10981854.286223425,"close":10992290.39575061},{"time":1788540300,"open":10992290.27291985,"high":11005348.348863263,"low":10983244.946429662,"close":10991967.268305885},{"time":1788540360,"open":10991967.268305885,"high":11005210.656364497,"low":10976109.944244659,"close":10986710.226495799},{"time":1788540420,"open":10986710.226495799,"high":11000942.188902752,"low":10973641.594820445,"close":10984008.541761832},{"time":1788540480,"open":10984008.541761832,"high":11002181.421391647,"low":10978343.217709227,"close":10988242.239251819},{"time":1788540540,"open":10988242.239251819,"high":11003007.576384243,"low":10977586.183715656,"close":10987481.471925646},{"time":1788540600,"open":10973517.441081239,"high":10993876.806102756,"low":10965885.860810412,"close":10975314.238793606},{"time":1788540660,"open":10975314.238793606,"high":10991224.093434008,"low":10964608.343394551,"close":10975564.682729853},{"time":1788540720,"open":10975564.682729853,"high":10995899.688599246,"low":10964143.425948335,"close":10978880.443359872},{"time":1788540780,"open":10978880.443359872,"high":10985448.358229892,"low":10957352.616866985,"close":10968901.62369499},{"time":1788540840,"open":10968901.62369499,"high":10981806.414417166,"low":10955901.512022017,"close":10965306.233326646},{"time":1788540900,"open":10965306.128531186,"high":10985998.323256116,"low":10959048.111192685,"close":10972140.468321612},{"time":1788540960,"open":10972140.468321612,"high":10986410.875766754,"low":10963970.384921553,"close":10973391.22299617},{"time":1788541020,"open":10973391.22299617,"high":10984073.078206478,"low":10963831.171457041,"close":10971764.318549095},{"time":1788541080,"open":10971764.318549095,"high":10982147.833156839,"low":10958367.985884517,"close":10968502.562455196},{"time":1788541140,"open":10968502.562455196,"high":10980635.140617836,"low":10959959.15858237,"close":10967521.996031884},{"time":1788541200,"open":10964930.088407626,"high":10976940.253983162,"low":10951549.36783544,"close":10961040.363470307},{"time":1788541260,"open":10961040.363470307,"high":10971990.793816788,"low":10942771.782020465,"close":10956564.195715733},{"time":1788541320,"open":10956564.195715733,"high":10968416.18369663,"low":10946691.200491156,"close":10954854.327424657},{"time":1788541380,"open":10954854.327424657,"high":10968416.18369663,"low":10943974.375627972,"close":10953821.337622378},{"time":1788541440,"open":10953821.337622378,"high":10968416.18369663,"low":10943099.578121567,"close":10954086.048229873},{"time":1788541500,"open":10954085.953163432,"high":10972403.153605243,"low":10946299.750298245,"close":10956755.663890228},{"time":1788541560,"open":10956755.663890228,"high":10970065.908546964,"low":10948444.454430016,"close":10957198.865885783},{"time":1788541620,"open":10957198.865885783,"high":10969515.96853325,"low":10946846.364784658,"close":10955486.014680026},{"time":1788541680,"open":10955486.014680026,"high":10972265.668601817,"low":10948332.697743483,"close":10957675.586142804},{"time":1788541740,"open":10957675.586142804,"high":10971853.21359153,"low":10947376.575337157,"close":10956991.814257018},{"time":1788541800,"open":10959382.707112033,"high":10969709.354189012,"low":10946157.361994253,"close":10955447.305591304},{"time":1788541860,"open":10955447.305591304,"high":10972459.654261516,"low":10947564.800380386,"close":10958872.393132411},{"time":1788541920,"open":10958872.393132411,"high":10973009.714276018,"low":10948300.290010175,"close":10957491.743648002},{"time":1788541980,"open":10957491.743648002,"high":10975072.439330397,"low":10950254.709401961,"close":10959880.657680715},{"time":1788542040,"open":10959880.657680715,"high":10970946.98922164,"low":10940819.570210831,"close":10954007.827164276},{"time":1788542100,"open":10954007.203644011,"high":10960495.225056548,"low":10926272.383929225,"close":10940580.626150465},{"time":1788542160,"open":10940580.626150465,"high":10951281.720338104,"low":10926998.672585601,"close":10936960.894872133},{"time":1788542220,"open":10936960.894872133,"high":10955132.140220439,"low":10929137.226070898,"close":10939946.510153634},{"time":1788542280,"open":10939946.510153634,"high":10962557.949993512,"low":10933385.000464134,"close":10946093.657440465},{"time":1788542340,"open":10946093.657440465,"high":10962695.46498931,"low":10937772.92486375,"close":10948335.485048246},{"time":1788542400,"open":10957690.511491785,"high":10972613.29160088,"low":10947880.740687646,"close":10959140.668866532},{"time":1788542460,"open":10959140.668866532,"high":10974953.044071369,"low":10947760.098379377,"close":10959411.522677742},{"time":1788542520,"open":10959411.522677742,"high":10974127.249081785,"low":10951272.862900572,"close":10959821.27847819},{"time":1788542580,"open":10959821.27847819,"high":10971099.334119976,"low":10946827.153203575,"close":10954650.241693841},{"time":1788542640,"open":10954650.241693841,"high":10967658.521663375,"low":10944108.419880195,"close":10952594.05872995},{"time":1788542700,"open":10952593.89854058,"high":10968071.258742431,"low":10943018.06971623,"close":10952519.491737455},{"time":1788542760,"open":10952519.491737455,"high":10965869.138802415,"low":10942474.03307879,"close":10951596.735935869},{"time":1788542820,"open":10951596.735935869,"high":10965593.873809913,"low":10944368.587516556,"close":10952229.483768458},{"time":1788542880,"open":10952229.483768458,"high":10964355.181343652,"low":10943508.296972591,"close":10950448.558375021},{"time":1788542940,"open":10950448.558375021,"high":10960914.368937377,"low":10936308.340016063,"close":10946244.783474687},{"time":1788543000,"open":10946245.494154971,"high":10963805.363179,"low":10936949.588922147,"close":10946856.551371245},{"time":1788543060,"open":10946856.551371245,"high":10963530.098168626,"low":10941708.732592434,"close":10950046.24035049},{"time":1788543120,"open":10950046.24035049,"high":10962291.405621946,"low":10936455.158072136,"close":10946088.900516491},{"time":1788543180,"open":10946088.900516491,"high":10958712.960487088,"low":10936784.753431281,"close":10944673.97448855},{"time":1788543240,"open":10944673.97448855,"high":10955409.780362606,"low":10935564.7060303,"close":10943375.860860582},{"time":1788543300,"open":10943375.196572496,"high":10955959.645331362,"low":10935062.847608482,"close":10942553.77131583},{"time":1788543360,"open":10942553.77131583,"high":10954308.055369377,"low":10931476.438208956,"close":10940054.38634285},{"time":1788543420,"open":10940054.38634285,"high":10955546.747840866,"low":10930971.810508499,"close":10937988.627268793},{"time":1788543480,"open":10937988.627268793,"high":10963529.432657132,"low":10935535.838347793,"close":10946465.603984619},{"time":1788543540,"open":10946465.603984619,"high":10964905.757625453,"low":10941590.05966858,"close":10949555.342762168},{"time":1788543600,"open":10948959.102491632,"high":10961556.181427423,"low":10939260.95788834,"close":10947088.938751662},{"time":1788543660,"open":10947088.938751662,"high":10960455.1814092,"low":10937343.859252715,"close":10945659.1453063},{"time":1788543720,"open":10945659.1453063,"high":10956601.68134542,"low":10925337.222870534,"close":10936982.348464336},{"time":1788543780,"open":10936982.348464336,"high":10954262.056306697,"low":10926909.329897748,"close":10935588.524571707},{"time":1788543840,"open":10935588.524571707,"high":10954262.056306697,"low":10932631.187761327,"close":10941029.097717155},{"time":1788543900,"open":10941028.534136659,"high":10951371.3671456,"low":10927911.411553897,"close":10936483.525745671},{"time":1788543960,"open":10936483.525745671,"high":10950683.242169656,"low":10926591.755309053,"close":10934850.97604008},{"time":1788544020,"open":10934850.97604008,"high":10952334.74211192,"low":10930432.82878505,"close":10937964.435293557},{"time":1788544080,"open":10937964.435293557,"high":10952059.492121542,"low":10929336.707040176,"close":10934400.882732328},{"time":1788544140,"open":10934400.882732328,"high":10955362.49200607,"low":10930831.392757127,"close":10941040.098624505},{"time":1788544200,"open":10931202.441971298,"high":10941111.91736474,"low":10920602.71843402,"close":10927462.834630044},{"time":1788544260,"open":10927462.834630044,"high":10936986.87988223,"low":10914670.351771163,"close":10922983.38846276},{"time":1788544320,"open":10922983.38846276,"high":10933824.351145636,"low":10911684.829545971,"close":10919058.561965814},{"time":1788544380,"open":10919058.561965814,"high":10931899.333653798,"low":10908261.67018365,"close":10913865.371575292},{"time":1788544440,"open":10913865.371575292,"high":10939049.398623485,"low":10911135.269979328,"close":10920852.994474404},{"time":1788544500,"open":10920852.666559892,"high":10940836.586351348,"low":10918646.74849448,"close":10925809.877355983},{"time":1788544560,"open":10925809.877355983,"high":10942074.097558944,"low":10920765.083590815,"close":10926783.571067914},{"time":1788544620,"open":10926783.571067914,"high":10942211.598804232,"low":10921956.2903608,"close":10929086.024634684},{"time":1788544680,"open":10929086.024634684,"high":10946199.134917594,"low":10921954.915348347,"close":10930569.559508672},{"time":1788544740,"open":10930569.559508672,"high":10946199.134917594,"low":10920906.329010833,"close":10930493.036711112},{"time":1788544800,"open":10935462.075178688,"high":10955439.789797781,"low":10926659.30467553,"close":10936573.455628388},{"time":1788544860,"open":10936573.455628388,"high":10959566.702412127,"low":10936573.455628388,"close":10945868.904884245},{"time":1788544920,"open":10945868.904884245,"high":10956815.427335896,"low":10937002.254984383,"close":10943228.04442203},{"time":1788544980,"open":10943228.04442203,"high":10958328.628627824,"low":10937422.940630108,"close":10944408.546954438},{"time":1788545040,"open":10944408.546954438,"high":10959566.702412127,"low":10937418.762976043,"close":10945699.91816331},{"time":1788545100,"open":10945699.925405547,"high":10961905.29347988,"low":10939951.27464258,"close":10946834.596738314},{"time":1788545160,"open":10946834.596738314,"high":10961905.29347988,"low":10941709.321197217,"close":10947600.68189668},{"time":1788545220,"open":10947600.68189668,"high":10961079.910956465,"low":10941702.944679614,"close":10948540.047134576},{"time":1788545280,"open":10948540.047134576,"high":10959979.400925245,"low":10934377.410686437,"close":10942237.213639215},{"time":1788545340,"open":10942237.213639215,"high":10962180.420987686,"low":10937366.55202037,"close":10945154.993297396},{"time":1788545400,"open":10949928.16727687,"high":10966548.148507494,"low":10946646.468176989,"close":10952983.105542544},{"time":1788545460,"open":10952983.105542544,"high":10964070.921091128,"low":10944459.365204591,"close":10950218.993356505},{"time":1788545520,"open":10950218.993356505,"high":10963658.049855066,"low":10943703.28206155,"close":10950115.172265198},{"time":1788545580,"open":10950115.172265198,"high":10961456.069929408,"low":10935745.737165669,"close":10941810.792213641},{"time":1788545640,"open":10941810.792213641,"high":10957464.981314152,"low":10938112.21973726,"close":10940486.701772029},{"time":1788545700,"open":10940487.352695802,"high":10960768.603333084,"low":10938999.203788193,"close":10946325.158771709},{"time":1788545760,"open":10946325.158771709,"high":10964071.573418088,"low":10940455.451059243,"close":10949230.20830096},{"time":1788545820,"open":10949230.20830096,"high":10964209.19717163,"low":10946086.980491849,"close":10949976.261257928},{"time":1788545880,"open":10949976.261257928,"high":10965034.939692881,"low":10945151.252570547,"close":10951729.520471632},{"time":1788545940,"open":10951729.520471632,"high":10964071.573418088,"low":10944667.42230515,"close":10950869.27769257},{"time":1788546000,"open":10949526.30627978,"high":10967680.830460498,"low":10945782.072228568,"close":10954187.66776923},{"time":1788546060,"open":10954187.66776923,"high":10968093.651088221,"low":10945782.072228568,"close":10953592.270837385},{"time":1788546120,"open":10953592.270837385,"high":10965479.120445976,"low":10944860.236317681,"close":10953044.827936076},{"time":1788546180,"open":10953044.827936076,"high":10964653.479190532,"low":10943798.110500751,"close":10951404.989528717},{"time":1788546240,"open":10951404.989528717,"high":10963139.803555548,"low":10943828.68274866,"close":10949419.331540152},{"time":1788546300,"open":10949419.014762223,"high":10962864.27263682,"low":10943454.324162586,"close":10950535.221311966},{"time":1788546360,"open":10950535.221311966,"high":10960937.776429849,"low":10941685.546790356,"close":10947770.880546981},{"time":1788546420,"open":10947770.880546981,"high":10963277.0932526,"low":10941379.93000321,"close":10949394.365775649},{"time":1788546480,"open":10949394.365775649,"high":10963277.0932526,"low":10943966.635138607,"close":10950165.590815816},{"time":1788546540,"open":10950165.590815816,"high":10959148.887094805,"low":10939289.463338379,"close":10945492.79413139},{"time":1788546600,"open":10945592.85444528,"high":10962414.059235856,"low":10940295.667818712,"close":10947383.680611135},{"time":1788546660,"open":10947383.680611135,"high":10964202.964924375,"low":10943779.258387351,"close":10951813.282368015},{"time":1788546720,"open":10951813.282368015,"high":10966679.911262322,"low":10945468.994121699,"close":10953260.825518843},{"time":1788546780,"open":10953260.825518843,"high":10968331.208820954,"low":10945468.994121699,"close":10955216.234347891},{"time":1788546840,"open":10955216.234347891,"high":10969432.073860042,"low":10949743.24823557,"close":10953686.721170096},{"time":1788546900,"open":10953686.735580761,"high":10968606.439511018,"low":10945405.708781721,"close":10949757.123085532},{"time":1788546960,"open":10949757.123085532,"high":10964615.803739076,"low":10939038.407463,"close":10948566.59251397},{"time":1788547020,"open":10948566.59251397,"high":10960212.34357693,"low":10942510.493259382,"close":10948287.777216766},{"time":1788547080,"open":10948287.777216766,"high":10962826.898048205,"low":10942252.622888383,"close":10949890.611296121},{"time":1788547140,"open":10949890.611296121,"high":10962414.073658004,"low":10945786.579155868,"close":10950517.566144342},{"time":1788547200,"open":10950019.804143347,"high":10967970.253394991,"low":10945332.852335298,"close":10952837.376458542},{"time":1788547260,"open":10952837.376458542,"high":10968795.864645058,"low":10950452.972715866,"close":10952456.6147853},{"time":1788547320,"open":10952456.6147853,"high":10970859.892770227,"low":10952456.6147853,"close":10958483.54975011},{"time":1788547380,"open":10958483.54975011,"high":10971547.902145283,"low":10953493.83432511,"close":10959445.524269177},{"time":1788547440,"open":10959445.524269177,"high":10971823.105895305,"low":10954221.446331102,"close":10959212.381229984},{"time":1788547500,"open":10959212.028733943,"high":10969621.123064285,"low":10952623.321339574,"close":10957013.827332016},{"time":1788547560,"open":10957013.827332016,"high":10969070.715581942,"low":10951318.372184554,"close":10952822.052204717},{"time":1788547620,"open":10952822.052204717,"high":10969345.919323113,"low":10950421.690073377,"close":10955902.979980946},{"time":1788547680,"open":10955902.979980946,"high":10966869.085652577,"low":10950722.066592036,"close":10954372.804588648},{"time":1788547740,"open":10954372.804588648,"high":10966181.07629965,"low":10951573.301034642,"close":10953709.657367855},{"time":1788547800,"open":10957242.067744685,"high":10967790.461093465,"low":10952092.506727599,"close":10956409.716301877},{"time":1788547860,"open":10956409.716301877,"high":10967652.814848298,"low":10951545.683872702,"close":10956391.087318752},{"time":1788547920,"open":10956391.087318752,"high":10969166.923545128,"low":10951094.982816815,"close":10957252.898540119},{"time":1788547980,"open":10957252.898540119,"high":10971369.263467789,"low":10953369.545788385,"close":10958719.884183766},{"time":1788548040,"open":10958719.884183766,"high":10972195.140938785,"low":10954614.19962408,"close":10959669.947301978},{"time":1788548100,"open":10959669.924062537,"high":10970818.655224042,"low":10954849.630846888,"close":10960031.227136271},{"time":1788548160,"open":10960031.227136271,"high":10968065.730326554,"low":10952894.315435315,"close":10954648.245468052},{"time":1788548220,"open":10954648.245468052,"high":10974397.457590777,"low":10951777.53801864,"close":10960061.999563616},{"time":1788548280,"open":10960061.999563616,"high":10976737.443753641,"low":10957080.676946582,"close":10963899.26980995},{"time":1788548340,"open":10963899.26980995,"high":10974535.103835652,"low":10954589.172768783,"close":10961294.24930603},{"time":1788548400,"open":10948752.37214882,"high":10964315.385294162,"low":10942241.462368036,"close":10949586.382099498},{"time":1788548460,"open":10949586.382099498,"high":10971327.311569132,"low":10946639.365071954,"close":10955298.845030535},{"time":1788548520,"open":10955298.845030535,"high":10972564.710323539,"low":10954878.737387108,"close":10959379.10223065},{"time":1788548580,"open":10959379.10223065,"high":10974214.575329414,"low":10953234.31319729,"close":10958294.299413877},{"time":1788548640,"open":10958294.299413877,"high":10972014.75532158,"low":10954741.353659652,"close":10956814.995071318},{"time":1788548700,"open":10956815.166165162,"high":10974077.257942319,"low":10955725.09856096,"close":10961245.900941854},{"time":1788548760,"open":10961245.900941854,"high":10975177.167963412,"low":10955622.332237603,"close":10962001.117034314},{"time":1788548820,"open":10962001.117034314,"high":10972839.859168591,"low":10954747.635797767,"close":10961378.182016157},{"time":1788548880,"open":10961378.182016157,"high":10974352.235447593,"low":10955011.18814564,"close":10961685.240503032},{"time":1788548940,"open":10961685.240503032,"high":10974077.257942319,"low":10953418.47183219,"close":10957568.686473476},{"time":1788549000,"open":10956472.935683692,"high":10970367.831231633,"low":10950879.205597702,"close":10957816.910552457},{"time":1788549060,"open":10957816.910552457,"high":10967205.90614337,"low":10948370.914919317,"close":10954361.122528689},{"time":1788549120,"open":10954361.122528689,"high":10967893.281162558,"low":10947235.81632708,"close":10953977.977339173},{"time":1788549180,"open":10953977.977339173,"high":10968993.081193257,"low":10948792.286836442,"close":10957050.068357414},{"time":1788549240,"open":10957050.068357414,"high":10970642.781239308,"low":10950827.248606384,"close":10957417.127046445},{"time":1788549300,"open":10957417.174896352,"high":10969955.454124779,"low":10951860.364935825,"close":10954299.458261592},{"time":1788549360,"open":10954299.458261592,"high":10973254.854231289,"low":10951997.935464429,"close":10960071.11070297},{"time":1788549420,"open":10960071.11070297,"high":10978616.379404366,"low":10954673.445225235,"close":10963725.857867295},{"time":1788549480,"open":10963725.857867295,"high":10979991.129448744,"low":10960610.980254808,"close":10967013.8414328},{"time":1788549540,"open":10967013.8414328,"high":10981640.829501998,"low":10961885.43746616,"close":10968646.904956091},{"time":1788549600,"open":10973334.423154382,"high":10986746.501998909,"low":10967985.77525802,"close":10974148.440852614},{"time":1788549660,"open":10974148.440852614,"high":10987296.637019789,"low":10969685.991586057,"close":10975303.494896334},{"time":1788549720,"open":10975303.494896334,"high":10983720.759384068,"low":10968633.852691634,"close":10973154.81297986},{"time":1788549780,"open":10973154.81297986,"high":10985508.698201928,"low":10967252.93959744,"close":10973360.280596638},{"time":1788549840,"open":10973360.280596638,"high":10987296.637019789,"low":10968517.349891804,"close":10974887.59191196},{"time":1788549900,"open":10974887.11069127,"high":10987708.756502563,"low":10967701.976496508,"close":10975284.803162456},{"time":1788549960,"open":10975284.803162456,"high":10986746.020258235,"low":10967924.172620164,"close":10974781.947232116},{"time":1788550020,"open":10974781.947232116,"high":10987296.155254994,"low":10970528.288735764,"close":10976302.978253808},{"time":1788550080,"open":10976302.978253808,"high":10988533.9589977,"low":10970175.447998106,"close":10976745.081988592},{"time":1788550140,"open":10976745.081988592,"high":10988258.89149932,"low":10970446.018015789,"close":10977439.897540314},{"time":1788550200,"open":10985371.396695234,"high":10993858.444613747,"low":10965458.817414746,"close":10976365.518636076},{"time":1788550260,"open":10976365.518636076,"high":10985049.92486544,"low":10965923.895665718,"close":10971753.366427919},{"time":1788550320,"open":10971753.366427919,"high":10982710.161807295,"low":10965373.038406376,"close":10972009.877750237},{"time":1788550380,"open":10972009.877750237,"high":10986150.989833979,"low":10966851.532674849,"close":10973183.678703075},{"time":1788550440,"open":10973183.678703075,"high":10988903.652255325,"low":10969442.501749793,"close":10975390.269177275},{"time":1788550500,"open":10975390.859203715,"high":10986289.213567369,"low":10966646.440875597,"close":10973614.013811642},{"time":1788550560,"open":10973614.013811642,"high":10984362.34976884,"low":10964698.82734502,"close":10971798.683321742},{"time":1788550620,"open":10971798.683321742,"high":10981747.32032798,"low":10963136.032255873,"close":10969778.543181662},{"time":1788550680,"open":10969778.543181662,"high":10984499.982897306,"low":10958675.8578815,"close":10968401.112321751},{"time":1788550740,"open":10968401.112321751,"high":10974590.397647731,"low":10956441.278446257,"close":10962475.449187841},{"time":1788550800,"open":10963221.802652726,"high":10980567.990886955,"low":10958101.729047233,"close":10966754.46326249},{"time":1788550860,"open":10966754.46326249,"high":10981531.488379136,"low":10963044.891975755,"close":10968301.402474994},{"time":1788550920,"open":10968301.402474994,"high":10984018.688333951,"low":10964397.331868527,"close":10966855.92419326},{"time":1788550980,"open":10966855.92419326,"high":10977539.855911529,"low":10955392.12918594,"close":10963391.976569362},{"time":1788551040,"open":10963391.976569362,"high":10979604.493394773,"low":10958392.070255037,"close":10966362.730386637},{"time":1788551100,"open":10966362.485822944,"high":10980567.746006466,"low":10959241.959366573,"close":10967122.597823702},{"time":1788551160,"open":10967122.597823702,"high":10985798.160847375,"low":10959217.912527911,"close":10969860.46794033},{"time":1788551220,"open":10969860.46794033,"high":10985660.51835156,"low":10964088.16737597,"close":10971433.591978991},{"time":1788551280,"open":10971433.591978991,"high":10984146.450897614,"low":10967867.448963758,"close":10974333.152780792},{"time":1788551340,"open":10974333.152780792,"high":10987036.943309695,"low":10968054.074689426,"close":10974879.076681383},{"time":1788551400,"open":10974879.118194552,"high":11010057.692380713,"low":10966828.119474912,"close":10973718.541696368},{"time":1788551460,"open":10973718.541696368,"high":10986486.414883515,"low":10964530.276395729,"close":10972899.54038654},{"time":1788551520,"open":10972899.54038654,"high":10983458.279964168,"low":10959537.482149322,"close":10969111.324477145},{"time":1788551580,"open":10969111.324477145,"high":10976438.512651134,"low":10956383.409798425,"close":10964842.803408967},{"time":1788551640,"open":10964842.803408967,"high":10979466.647570482,"low":10956614.717610657,"close":10966504.018233027},{"time":1788551700,"open":10966504.35602525,"high":10985385.61328665,"low":10963934.02613038,"close":10972113.362218061},{"time":1788551760,"open":10972113.362218061,"high":10988689.033300418,"low":10964499.04708144,"close":10973245.083484061},{"time":1788551820,"open":10973245.083484061,"high":10993231.23581935,"low":10972061.385430492,"close":10979366.665780194},{"time":1788551880,"open":10979366.665780194,"high":10991717.16831304,"low":10973648.424292654,"close":10978292.072354369},{"time":1788551940,"open":10978292.072354369,"high":10997773.438338282,"low":10972225.482185204,"close":10981087.914931597},{"time":1788552000,"open":10983331.41217597,"high":10997817.614580536,"low":10977799.483763998,"close":10984228.1102358},{"time":1788552060,"open":10984228.1102358,"high":11002223.074474966,"low":10980184.953693688,"close":10988411.2863623},{"time":1788552120,"open":10988411.2863623,"high":11005389.498774087,"low":10981327.717263667,"close":10991151.079615794},{"time":1788552180,"open":10991151.079615794,"high":11001672.391988162,"low":10981246.66953306,"close":10988160.75280973},{"time":1788552240,"open":10988160.75280973,"high":11004976.486908985,"low":10985345.822938526,"close":10992305.955792135},{"time":1788552300,"open":10992306.174637074,"high":11001947.95226846,"low":10982159.87390927,"close":10990159.235599862},{"time":1788552360,"open":10990159.235599862,"high":11000020.563526275,"low":10981028.641834969,"close":10987948.128782509},{"time":1788552420,"open":10987948.128782509,"high":10996441.127290787,"low":10975891.262470396,"close":10983722.130856365},{"time":1788552480,"open":10983722.130856365,"high":11001672.611019578,"low":10976506.215595847,"close":10985803.458191337},{"time":1788552540,"open":10985803.458191337,"high":11000571.246024042,"low":10981714.974565139,"close":10987841.476292681},{"time":1788552600,"open":10987841.427852603,"high":11002911.598133037,"low":10983336.170990596,"close":10990992.405179467},{"time":1788552660,"open":10990992.405179467,"high":11007730.069967259,"low":10985270.041558389,"close":10993648.547202665},{"time":1788552720,"open":10993648.547202665,"high":11002085.574390028,"low":10981687.449498564,"close":10990050.719028898},{"time":1788552780,"open":10990050.719028898,"high":11000571.197527843,"low":10980397.417021124,"close":10986988.48471823},{"time":1788552840,"open":10986988.48471823,"high":11001259.550647018,"low":10983229.970845101,"close":10989419.84686758},{"time":1788552900,"open":10989419.569861796,"high":11001947.62644462,"low":10983772.389161585,"close":10989556.3974766},{"time":1788552960,"open":10989556.3974766,"high":11004288.026990818,"low":10983983.818946162,"close":10991571.823512765},{"time":1788553020,"open":10991571.823512765,"high":11002911.32078717,"low":10982800.590191158,"close":10987959.216348307},{"time":1788553080,"open":10987959.216348307,"high":11002911.32078717,"low":10982664.15439104,"close":10989311.24347707},{"time":1788553140,"open":10989311.24347707,"high":11003599.673888994,"low":10983606.472937778,"close":10989523.703881156},{"time":1788553200,"open":10983188.139407806,"high":10997531.176989548,"low":10976528.860629821,"close":10984336.294454843},{"time":1788553260,"open":10984336.294454843,"high":10994228.986942785,"low":10977793.992926637,"close":10982683.356208825},{"time":1788553320,"open":10982683.356208825,"high":10992715.483171351,"low":10975316.667971576,"close":10980755.282352116},{"time":1788553380,"open":10980755.282352116,"high":10992302.709415507,"low":10974977.861861372,"close":10981006.078193992},{"time":1788553440,"open":10981006.078193992,"high":10989826.066880435,"low":10970595.012506908,"close":10976822.218052244},{"time":1788553500,"open":10976822.395777578,"high":10986799.237224437,"low":10968740.49388002,"close":10975391.676279897},{"time":1788553560,"open":10975391.676279897,"high":10988037.558512023,"low":10968170.038902413,"close":10976325.937513925},{"time":1788553620,"open":10976325.937513925,"high":10988175.1497662,"low":10968032.094866646,"close":10975751.622982828},{"time":1788553680,"open":10975751.622982828,"high":10989072.24474343,"low":10968424.36950777,"close":10975862.999282472},{"time":1788553740,"open":10975862.999282472,"high":10986524.054716084,"low":10968918.239872191,"close":10975327.093775088},{"time":1788553800,"open":10978716.566153908,"high":10992119.124949833,"low":10972470.537069129,"close":10979422.434645189},{"time":1788553860,"open":10979422.434645189,"high":10992394.39244185,"low":10972244.931722328,"close":10978956.58510433},{"time":1788553920,"open":10978956.58510433,"high":10990192.252505718,"low":10971531.040232502,"close":10977377.403927542},{"time":1788553980,"open":10977377.403927542,"high":10987026.676347528,"low":10970475.559240118,"close":10976383.389204422},{"time":1788554040,"open":10976383.389204422,"high":10987714.845077569,"low":10968734.441952491,"close":10974881.391658545},{"time":1788554100,"open":10974881.72189334,"high":10986614.105697326,"low":10969478.058825763,"close":10976879.514993766},{"time":1788554160,"open":10976879.514993766,"high":10989091.51320002,"low":10968826.01061751,"close":10976299.09277727},{"time":1788554220,"open":10976299.09277727,"high":10992257.089453463,"low":10971249.850678617,"close":10979032.79505014},{"time":1788554280,"open":10979032.79505014,"high":10991293.653202415,"low":10968885.551133486,"close":10979304.575445332},{"time":1788554340,"open":10979304.575445332,"high":10987164.640697924,"low":10968314.300103908,"close":10975282.18052633},{"time":1788554400,"open":10975182.538028048,"high":10985963.830316257,"low":10968568.79234726,"close":10974355.86113538},{"time":1788554460,"open":10974355.86113538,"high":10983899.34280727,"low":10965782.45180158,"close":10972928.283715675},{"time":1788554520,"open":10972928.283715675,"high":10982110.120299483,"low":10965500.745098216,"close":10971400.224489672},{"time":1788554580,"open":10971400.224489672,"high":10980458.530292295,"low":10957560.611167632,"close":10968123.99630703},{"time":1788554640,"open":10968123.99630703,"high":10986239.095317455,"low":10964304.402640585,"close":10973368.762516659},{"time":1788554700,"open":10973368.89265262,"high":10982798.413050266,"low":10965640.556995315,"close":10972072.81078272},{"time":1788554760,"open":10971624.387291202,"high":10982349.551208394,"low":10964870.976417037,"close":10972646.330850787},{"time":1788554820,"open":10972646.330850787,"high":10984689.208121732,"low":10965208.79389855,"close":10972276.442779072},{"time":1788554880,"open":10972276.442779072,"high":10990744.79072096,"low":10968055.608100124,"close":10975988.258478},{"time":1788554940,"open":10975988.258478,"high":10991157.671352725,"low":10972690.696292378,"close":10979501.030807408},{"time":1788555000,"open":10979500.687997317,"high":10986615.641371064,"low":10966618.074029844,"close":10974386.606048914},{"time":1788555060,"open":10974386.606048914,"high":10982762.088928238,"low":10959437.34182394,"close":10971892.679172255},{"time":1788555120,"open":10971892.679172255,"high":10986340.387625149,"low":10963002.203462055,"close":10971991.466897594},{"time":1788555180,"open":10971991.466897594,"high":10985239.372641483,"low":10964895.235687774,"close":10971632.476840345},{"time":1788555240,"open":10971632.476840345,"high":10987028.521989938,"low":10966604.281356899,"close":10973993.719813988},{"time":1788555300,"open":10973994.188882492,"high":10987717.126009803,"low":10966624.96119657,"close":10974694.51372661},{"time":1788555360,"open":10974694.51372661,"high":10985790.349706031,"low":10962693.605233246,"close":10970796.82467833},{"time":1788555420,"open":10970796.82467833,"high":10981936.797098491,"low":10962787.552579382,"close":10970312.629785076},{"time":1788555480,"open":10970312.629785076,"high":10985515.09594835,"low":10962645.973745223,"close":10970964.988781758},{"time":1788555540,"open":10970964.988781758,"high":10982762.558371535,"low":10960610.497220142,"close":10968182.871190654},{"time":1788555600,"open":10966538.502616517,"high":10984280.947634447,"low":10962284.93574304,"close":10970037.315361826},{"time":1788555660,"open":10970037.315361826,"high":10984968.978862375,"low":10962193.391678724,"close":10970071.110190611},{"time":1788555720,"open":10970071.110190611,"high":10985106.585107962,"low":10965085.788109671,"close":10971376.356406426},{"time":1788555780,"open":10971376.356406426,"high":10986345.041318232,"low":10966892.567359189,"close":10973469.064240208},{"time":1788555840,"open":10973469.064240208,"high":10986069.82882706,"low":10967215.030555755,"close":10974251.070444373},{"time":1788555900,"open":10974251.58572236,"high":10987171.194676353,"low":10968363.175606644,"close":10975304.819400078},{"time":1788555960,"open":10975304.819400078,"high":10989097.682205008,"low":10970684.264370639,"close":10976922.783948451},{"time":1788556020,"open":10976922.783948451,"high":10989235.288457055,"low":10970249.135700151,"close":10976481.954178557},{"time":1788556080,"open":10976481.954178557,"high":10993088.263514366,"low":10972399.098766014,"close":10979296.57839161},{"time":1788556140,"open":10979296.57839161,"high":10991161.77598571,"low":10970255.111304117,"close":10979572.587259341},{"time":1788556200,"open":10982116.069314416,"high":10996047.790942723,"low":10975596.710150309,"close":10983443.249458555},{"time":1788556260,"open":10983443.249458555,"high":10997148.895977428,"low":10978883.562450774,"close":10984497.823470455},{"time":1788556320,"open":10984497.823470455,"high":10996323.0672014,"low":10977290.273674455,"close":10984536.656199504},{"time":1788556380,"open":10984536.656199504,"high":10995772.514684048,"low":10977106.187446885,"close":10983159.496702408},{"time":1788556440,"open":10983159.496702408,"high":10994396.133390667,"low":10975515.503500015,"close":10981477.008146435},{"time":1788556500,"open":10981476.23998265,"high":10996047.021759698,"low":10975376.965313138,"close":10982606.690246396},{"time":1788556560,"open":10982606.690246396,"high":10998249.23167506,"low":10977409.185022434,"close":10984602.927733699},{"time":1788556620,"open":10984602.927733699,"high":10997285.76483709,"low":10980538.479926651,"close":10984793.058840731},{"time":1788556680,"open":10984793.058840731,"high":10998937.422273612,"low":10980374.589243585,"close":10986042.819536662},{"time":1788556740,"open":10986042.819536662,"high":10997423.4029568,"low":10977971.63618868,"close":10985187.186110264},{"time":1788556800,"open":10984888.619076615,"high":10997262.137733147,"low":10979199.483709566,"close":10985985.102067132},{"time":1788556860,"open":10985985.102067132,"high":10997262.137733147,"low":10984865.991652839,"close":10986496.42216707},{"time":1788556920,"open":10986496.42216707,"high":10997262.137733147,"low":10978985.243076999,"close":10986661.729765736},{"time":1788556980,"open":10986661.729765736,"high":10996161.062702462,"low":10977670.146509716,"close":10984707.430714482},{"time":1788557040,"open":10984707.430714482,"high":10996573.965838969,"low":10976005.401397694,"close":10982383.722336713},{"time":1788557100,"open":10982383.703746347,"high":10995748.140952965,"low":10971978.55743851,"close":10980395.74311487},{"time":1788557160,"open":10980395.74311487,"high":10993133.087759512,"low":10973767.317623079,"close":10980508.206490736},{"time":1788557220,"open":10980508.206490736,"high":10992720.184623703,"low":10972225.558034671,"close":10978748.686281415},{"time":1788557280,"open":10978748.686281415,"high":10993133.087759512,"low":10969547.742026439,"close":10977290.631192494},{"time":1788557340,"open":10977290.631192494,"high":10994096.528409733,"low":10974848.778865086,"close":10979499.948201574},{"time":1788557400,"open":10979001.3948473,"high":10995661.734193191,"low":10973756.670968512,"close":10978666.360090526},{"time":1788557460,"open":10978666.360090526,"high":10995936.990451088,"low":10977722.88832012,"close":10983609.792035388},{"time":1788557520,"open":10983609.792035388,"high":10995936.990451088,"low":10977116.573593874,"close":10981131.580129735},{"time":1788557580,"open":10981131.580129735,"high":10996074.618580036,"low":10976964.890008077,"close":10982978.494484708},{"time":1788557640,"open":10982978.494484708,"high":10995799.36232214,"low":10976116.799494106,"close":10982464.143666428},{"time":1788557700,"open":10982464.029245008,"high":10995799.247761788,"low":10977714.53123627,"close":10983874.653909724},{"time":1788557760,"open":10983874.653909724,"high":10995799.247761788,"low":10976199.559487356,"close":10982587.894477757},{"time":1788557820,"open":10982587.894477757,"high":10997450.78529196,"low":10977575.205923803,"close":10981180.404270228},{"time":1788557880,"open":10981180.404270228,"high":10996212.13214433,"low":10978138.138352076,"close":10984031.880254477},{"time":1788557940,"open":10984031.880254477,"high":10996074.504016817,"low":10977939.796329197,"close":10983088.19379523},{"time":1788558000,"open":10987078.302342258,"high":11001996.824215379,"low":10982779.192505417,"close":10988779.761665806},{"time":1788558060,"open":10988779.761665806,"high":11002547.536724256,"low":10985649.568372117,"close":10990532.842396187},{"time":1788558120,"open":10990532.842396187,"high":11001033.077324845,"low":10978541.405373227,"close":10987700.313574262},{"time":1788558180,"open":10987700.313574262,"high":10996902.733508268,"low":10977683.121578788,"close":10983638.031195372},{"time":1788558240,"open":10983638.031195372,"high":11000069.33043431,"low":10977036.024463067,"close":10983995.919577725},{"time":1788558300,"open":10983995.72924845,"high":10999518.427327182,"low":10980222.327023141,"close":10983766.74131127},{"time":1788558360,"open":10983766.74131127,"high":11000206.81795135,"low":10981027.394565854,"close":10987003.422322718},{"time":1788558420,"open":10987003.422322718,"high":11001445.92107485,"low":10980927.116579052,"close":10987292.66335569},{"time":1788558480,"open":10987292.66335569,"high":10999656.105452014,"low":10977353.863524625,"close":10985627.091653978},{"time":1788558540,"open":10985627.091653978,"high":10996489.508580843,"low":10971615.431416627,"close":10980810.324823085},{"time":1788558600,"open":10982007.06864569,"high":11037358.728793599,"low":10974990.905178547,"close":10981909.795214176},{"time":1788558660,"open":10981909.795214176,"high":10993694.860438677,"low":10975974.01036143,"close":10980518.279633334},{"time":1788558720,"open":10980518.279633334,"high":10990940.997844944,"low":10967174.919083055,"close":10975509.904130062},{"time":1788558780,"open":10975509.904130062,"high":10985763.736168727,"low":10944478.496257203,"close":10965794.009759136},{"time":1788558840,"open":10965794.009759136,"high":10980614.013118448,"low":10948872.450201033,"close":10962217.423969502},{"time":1788558900,"open":10962216.779112387,"high":10978685.663476933,"low":10951274.045433726,"close":10961462.803537568},{"time":1788558960,"open":10961462.803537568,"high":10979511.822206452,"low":10953627.372030245,"close":10962374.70248397},{"time":1788559020,"open":10962374.70248397,"high":10979511.822206452,"low":10957057.05247547,"close":10964249.62685457},{"time":1788559080,"open":10964249.62685457,"high":10983918.002097229,"low":10960033.183161657,"close":10967715.91034105},{"time":1788559140,"open":10967715.91034105,"high":10982954.150246121,"low":10960573.827996787,"close":10968826.706046307},{"time":1788559200,"open":10967980.581783231,"high":10986512.776208695,"low":10960314.323496005,"close":10970913.031349154},{"time":1788559260,"open":10970913.031349154,"high":10985548.998708151,"low":10965726.169334507,"close":10972808.436351225},{"time":1788559320,"open":10972808.436351225,"high":10984309.85620745,"low":10958441.368370673,"close":10970663.003415013},{"time":1788559380,"open":10970663.003415013,"high":10984998.26870784,"low":10960263.639359852,"close":10971348.138437275},{"time":1788559440,"open":10971348.138437275,"high":10985273.633707996,"low":10964353.144602457,"close":10971693.112962682},{"time":1788559500,"open":10972191.165795447,"high":10982330.084267497,"low":10962155.403315922,"close":10970129.350566728},{"time":1788559560,"open":10970129.350566728,"high":10981779.329267157,"low":10962431.83113024,"close":10968600.313235026},{"time":1788559620,"open":10968600.313235026,"high":10982192.395517413,"low":10963825.901489627,"close":10968791.024529792},{"time":1788559680,"open":10968791.024529792,"high":10981917.018017244,"low":10963776.521559475,"close":10969365.760120304},{"time":1788559740,"open":10969365.760120304,"high":10982467.773017582,"low":10963734.679030323,"close":10968537.13637175},{"time":1788559800,"open":10968537.520045832,"high":10983018.912198555,"low":10968537.520045832,"close":10970831.989611922},{"time":1788559860,"open":10970831.989611922,"high":10984671.177257368,"low":10963975.948432468,"close":10971465.269456072},{"time":1788559920,"open":10971465.269456072,"high":10982330.46842405,"low":10961441.637214445,"close":10969325.701344213},{"time":1788559980,"open":10969325.701344213,"high":10982468.157178951,"low":10960581.047360439,"close":10967636.840412257},{"time":1788560040,"open":10967636.840412257,"high":10987562.641110294,"low":10963388.776401326,"close":10972023.260291308},{"time":1788560100,"open":10972022.949368985,"high":10985634.687233629,"low":10964799.720568202,"close":10972775.809830569},{"time":1788560160,"open":10972775.809830569,"high":10984808.554727633,"low":10964998.378540404,"close":10970951.764943501},{"time":1788560220,"open":10970951.764943501,"high":10987011.574743621,"low":10966379.224359805,"close":10974119.013518246},{"time":1788560280,"open":10974119.013518246,"high":10989489.97226161,"low":10969783.506205197,"close":10977617.997184135},{"time":1788560340,"open":10977617.997184135,"high":10987975.396000616,"low":10970730.592921458,"close":10975746.943736391},{"time":1788560400,"open":10976992.691529915,"high":10989360.236102726,"low":10970283.215537414,"close":10976806.43943806},{"time":1788560460,"open":10976806.43943806,"high":10987983.192315936,"low":10969213.628124498,"close":10974850.016030764},{"time":1788560520,"open":10974850.016030764,"high":10990324.16675348,"low":10972342.887702616,"close":10977144.666234013},{"time":1788560580,"open":10977144.666234013,"high":10979294.046021288,"low":10971555.100007104,"close":10977535.325978521},{"time":1788560640,"open":10977535.325978521,"high":10989222.531724047,"low":10968585.306907542,"close":10976614.686893385},{"time":1788560700,"open":10976614.779935813,"high":10984540.675958572,"low":10968585.002476813,"close":10974040.047391549},{"time":1788560760,"open":10974040.047391549,"high":10983852.154059341,"low":10967175.789474243,"close":10972297.614442697},{"time":1788560820,"open":10972297.614442697,"high":10983576.745299648,"low":10965184.325533343,"close":10971693.82267432},{"time":1788560880,"open":10971693.82267432,"high":10984265.26719888,"low":10964074.872644415,"close":10971152.46939069},{"time":1788560940,"open":10971152.46939069,"high":10989498.033633038,"low":10965672.216016939,"close":10970402.673024312},{"time":1788561000,"open":10958303.28159026,"high":10979028.211739955,"low":10958303.28159026,"close":10965470.897020303},{"time":1788561060,"open":10965470.897020303,"high":10978202.896715958,"low":10959178.293264935,"close":10965767.96248347},{"time":1788561120,"open":10965767.96248347,"high":10976414.714163963,"low":10960683.520812903,"close":10965935.838766545},{"time":1788561180,"open":10965935.838766545,"high":10976277.161659963,"low":10958360.940446476,"close":10962193.332801647},{"time":1788561240,"open":10962193.332801647,"high":10973801.21658797,"low":10956094.034015063,"close":10962628.218285076},{"time":1788561300,"open":10971245.353769418,"high":10984767.365221739,"low":10964865.95327033,"close":10967512.851455059},{"time":1788561360,"open":10967512.851455059,"high":10985593.328981718,"low":10966802.071048291,"close":10973386.555785859},{"time":1788561420,"open":10973386.555785859,"high":10984216.722715085,"low":10969108.49611712,"close":10973863.30682557},{"time":1788561480,"open":10973863.30682557,"high":10985593.328981718,"low":10969176.643131806,"close":10974358.92083675},{"time":1788561540,"open":10974358.92083675,"high":10984216.722715085,"low":10969173.076723322,"close":10973743.115656443},{"time":1788561600,"open":10973742.551938718,"high":10986005.746514028,"low":10969199.148773214,"close":10974187.74453434},{"time":1788561660,"open":10974187.74453434,"high":10984216.158459336,"low":10969153.07150667,"close":10974106.054104682},{"time":1788561720,"open":10974106.054104682,"high":10984216.158459336,"low":10969137.171412513,"close":10974001.175133703},{"time":1788561780,"open":10974001.175133703,"high":10987520.013329538,"low":10964542.563673208,"close":10971841.030552467},{"time":1788561840,"open":10971841.030552467,"high":10981462.946067503,"low":10963345.133895358,"close":10969293.37068735},{"time":1788561900,"open":10971484.880626282,"high":10984896.080415929,"low":10963422.29690576,"close":10970426.077935364},{"time":1788561960,"open":10970426.077935364,"high":10982417.694215612,"low":10963655.877017988,"close":10970184.581942197},{"time":1788562020,"open":10970184.581942197,"high":10980903.124870975,"low":10963549.402067536,"close":10970207.723836292},{"time":1788562080,"open":10970207.723836292,"high":10977873.986181697,"low":10963915.511259124,"close":10967932.991281727},{"time":1788562140,"open":10967932.991281727,"high":10982693.070460092,"low":10961041.331022263,"close":10966700.114191486},{"time":1788562200,"open":10966700.303206997,"high":10980903.31413128,"low":10965827.597527865,"close":10970720.498712214},{"time":1788562260,"open":10970720.498712214,"high":10980765.626006668,"low":10963157.861702017,"close":10969258.126429517},{"time":1788562320,"open":10969258.126429517,"high":10982555.571626635,"low":10963300.911046423,"close":10970017.263604764},{"time":1788562380,"open":10970017.263604764,"high":10980352.561632829,"low":10963508.090366492,"close":10968447.811852295},{"time":1788562440,"open":10968447.811852295,"high":10980903.31413128,"low":10963631.365525452,"close":10969663.111006578},{"time":1788562500,"open":10964136.231579753,"high":10975370.771518013,"low":10958476.020637594,"close":10964675.789405163},{"time":1788562560,"open":10964675.789405163,"high":10974407.44024857,"low":10958902.294493742,"close":10964542.262748802},{"time":1788562620,"open":10964542.262748802,"high":10974545.059001347,"low":10958104.602333782,"close":10963813.778334958},{"time":1788562680,"open":10963813.778334958,"high":10973306.490226349,"low":10955109.49748349,"close":10960586.636797465},{"time":1788562740,"open":10960586.636797465,"high":10973168.871473571,"low":10957179.902213141,"close":10961548.564318683},{"time":1788562800,"open":10961548.451816214,"high":10973168.75885184,"low":10952547.524004376,"close":10959380.18988041},{"time":1788562860,"open":10959380.18988041,"high":10970554.002575902,"low":10952032.94183075,"close":10956800.031053357},{"time":1788562920,"open":10956800.031053357,"high":10970554.002575902,"low":10953898.950274618,"close":10958078.66902247},{"time":1788562980,"open":10958078.66902247,"high":10973168.75885184,"low":10953683.290487206,"close":10959488.33031162},{"time":1788563040,"open":10959488.33031162,"high":10975370.658873683,"low":10956819.936777173,"close":10962040.82324934},{"time":1788563100,"open":10965475.921674479,"high":10979085.25812861,"low":10957561.694708824,"close":10960802.766909916},{"time":1788563160,"open":10960802.766909916,"high":10977157.991864676,"low":10959315.794621136,"close":10964938.069633748},{"time":1788563220,"open":10964938.069633748,"high":10976332.020608703,"low":10964938.069633748,"close":10966135.901234241},{"time":1788563280,"open":10966135.901234241,"high":10967755.685734196,"low":10963772.386570148,"close":10964789.51172074},{"time":1788563340,"open":10964789.51172074,"high":10976332.020608703,"low":10960262.994201927,"close":10965375.2945894},{"time":1788563400,"open":10965574.064070994,"high":10976530.988702994,"low":10960598.710531836,"close":10965689.169349454},{"time":1788563460,"open":10965689.169349454,"high":10977907.632416932,"low":10963975.67160313,"close":10965150.440962939},{"time":1788563520,"open":10965150.440962939,"high":10976393.3243316,"low":10960534.628470615,"close":10966221.367165055},{"time":1788563580,"open":10966221.367165055,"high":10976393.3243316,"low":10955484.313410275,"close":10962890.791152166},{"time":1788563640,"open":10962890.791152166,"high":10973364.70816094,"low":10955226.748243479,"close":10960087.938630491},{"time":1788563700,"open":10960088.08743468,"high":10975980.480237378,"low":10956335.227402924,"close":10961568.21042272},{"time":1788563760,"open":10961568.21042272,"high":10974190.843384963,"low":10956944.5313885,"close":10960864.225252563},{"time":1788563820,"open":10960864.225252563,"high":10971988.213412758,"low":10955647.364300229,"close":10960847.802633684},{"time":1788563880,"open":10960847.802633684,"high":10973227.192772122,"low":10955496.333006687,"close":10961036.078401603},{"time":1788563940,"open":10961036.078401603,"high":10975842.815864114,"low":10957883.714481315,"close":10962238.047048457},{"time":1788564000,"open":10965572.586024772,"high":10983588.093149986,"low":10963968.545676544,"close":10970272.156750372},{"time":1788564060,"open":10970272.156750372,"high":10985653.686878717,"low":10964521.002491701,"close":10971767.356377447},{"time":1788564120,"open":10971767.356377447,"high":10988407.811850356,"low":10968500.776653402,"close":10974650.066150336},{"time":1788564180,"open":10974650.066150336,"high":10988132.399353191,"low":10968739.39471819,"close":10976392.7963477},{"time":1788564240,"open":10976392.7963477,"high":10988958.636844683,"low":10967391.3121338,"close":10976149.108458832},{"time":1788564300,"open":10976149.65795729,"high":10992952.66839323,"low":10969942.286203325,"close":10975119.414509313},{"time":1788564360,"open":10975119.414509313,"high":10995844.499758225,"low":10973889.838226933,"close":10981628.494783558},{"time":1788564420,"open":10981628.494783558,"high":10999149.449889649,"low":10976340.922772273,"close":10983387.33263914},{"time":1788564480,"open":10983387.33263914,"high":10996119.912269177,"low":10976409.407491954,"close":10983689.634294875},{"time":1788564540,"open":10983689.634294875,"high":10995706.79350275,"low":10978229.175530959,"close":10982801.89637437},{"time":1788564600,"open":10975822.848983774,"high":10986104.789420301,"low":10965750.933348173,"close":10973021.477895064},{"time":1788564660,"open":10973021.477895064,"high":10979911.945683312,"low":10966288.547224648,"close":10969356.108761763},{"time":1788564720,"open":10969356.108761763,"high":10979774.3269336,"low":10963658.107071558,"close":10968415.262636768},{"time":1788564780,"open":10968415.262636768,"high":10978810.995685624,"low":10964013.684144408,"close":10967174.654070426},{"time":1788564840,"open":10967174.654070426,"high":10978948.614435336,"low":10964091.29894082,"close":10967269.665688464},{"time":1788564900,"open":10968664.184600513,"high":10983234.979572965,"low":10965494.776985709,"close":10969796.183242813},{"time":1788564960,"open":10969796.183242813,"high":10979931.70961332,"low":10963325.72901947,"close":10968570.225605547},{"time":1788565020,"open":10968570.225605547,"high":10979518.800868364,"low":10963391.87403726,"close":10968491.011682885},{"time":1788565080,"open":10968491.011682885,"high":10969821.451103382,"low":10963355.326234577,"close":10967721.41094722},{"time":1788565140,"open":10967721.41094722,"high":10977729.529640222,"low":10967453.595609205,"close":10968454.338795666},{"time":1788565200,"open":10968454.22612132,"high":10979381.05183345,"low":10963304.59245816,"close":10967428.889557099},{"time":1788565260,"open":10967428.889557099,"high":10969721.806709183,"low":10963257.117212893,"close":10967381.116090132},{"time":1788565320,"open":10967381.116090132,"high":10977729.416870594,"low":10963143.266071934,"close":10968296.782460978},{"time":1788565380,"open":10968296.782460978,"high":10978830.506845832,"low":10961779.997803343,"close":10966548.927989388},{"time":1788565440,"open":10966548.927989388,"high":10969040.823138699,"low":10961985.63999963,"close":10966816.710904334},{"time":1788565500,"open":10966817.380981978,"high":10978693.541402211,"low":10960215.085449563,"close":10966857.571515404},{"time":1788565560,"open":10966857.571515404,"high":10977041.906338438,"low":10960921.61537481,"close":10965134.962456103},{"time":1788565620,"open":10965134.962456103,"high":10967646.71833199,"low":10961333.337997496,"close":10965874.634431638},{"time":1788565680,"open":10965874.634431638,"high":10976353.725061867,"low":10960177.71797435,"close":10964845.82826898},{"time":1788565740,"open":10964845.82826898,"high":10975390.271274667,"low":10960380.07049805,"close":10961106.733085744},{"time":1788565800,"open":10961106.0238307,"high":10977316.468545103,"low":10959134.133140845,"close":10964633.97151458},{"time":1788565860,"open":10964633.97151458,"high":10976215.378573837,"low":10959120.651261026,"close":10963554.491991881},{"time":1788565920,"open":10963554.491991881,"high":10974288.47112412,"low":10958907.762066117,"close":10964433.090602169},{"time":1788565980,"open":10964433.090602169,"high":10973875.562384894,"low":10958444.72352785,"close":10963623.453534389},{"time":1788566040,"open":10963623.453534389,"high":10973187.381152852,"low":10956837.033349195,"close":10961557.298005473},{"time":1788566100,"open":10957824.328220164,"high":10971101.523221472,"low":10951823.85545604,"close":10956813.91993852},{"time":1788566160,"open":10956813.91993852,"high":10974128.489454772,"low":10952417.776689274,"close":10958946.272385765},{"time":1788566220,"open":10958946.272385765,"high":10972615.006338121,"low":10953973.539105901,"close":10961498.058398988},{"time":1788566280,"open":10961498.058398988,"high":10974678.846951736,"low":10955264.502860202,"close":10961558.342086725},{"time":1788566340,"open":10961558.342086725,"high":10972339.82758964,"low":10956307.100151272,"close":10961556.443281418},{"time":1788566400,"open":10961556.531808203,"high":10975366.88246126,"low":10956292.827556407,"close":10962408.04013544},{"time":1788566460,"open":10962408.04013544,"high":10972339.916203514,"low":10955717.521118123,"close":10960458.162107637},{"time":1788566520,"open":10960458.162107637,"high":10973303.041830977,"low":10954950.038631015,"close":10959367.762141593},{"time":1788566580,"open":10959367.762141593,"high":10970826.43307464,"low":10954222.801734138,"close":10959731.645223876},{"time":1788566640,"open":10959731.645223876,"high":10971927.148077458,"low":10953776.859385788,"close":10958508.00968328},{"time":1788566700,"open":10947854.857074022,"high":10960023.849671148,"low":10943969.307539362,"close":10948715.39497031},{"time":1788566760,"open":10948715.39497031,"high":10961260.950249903,"low":10943036.064900331,"close":10948151.532336816},{"time":1788566820,"open":10948151.532336816,"high":10958786.749092393,"low":10941043.238009464,"close":10946063.515478259},{"time":1788566880,"open":10946063.515478259,"high":10956450.003554743,"low":10940922.090692336,"close":10945502.846429097},{"time":1788566940,"open":10945502.846429097,"high":10962635.506448518,"low":10942366.679910857,"close":10947116.231587486},{"time":1788567000,"open":10947116.907337284,"high":10972120.621512216,"low":10944854.714672955,"close":10955098.073670745},{"time":1788567060,"open":10955098.073670745,"high":10968821.686431896,"low":10952685.275769643,"close":10957622.325821236},{"time":1788567120,"open":10957622.325821236,"high":10968821.686431896,"low":10950609.105632693,"close":10954421.471682625},{"time":1788567180,"open":10954421.471682625,"high":10967996.952661818,"low":10948815.070470905,"close":10955174.460204363},{"time":1788567240,"open":10955174.460204363,"high":10966622.396378351,"low":10945779.595235525,"close":10953207.370336741},{"time":1788567300,"open":10955498.410463924,"high":10964929.195471881,"low":10944823.256661354,"close":10952593.739296937},{"time":1788567360,"open":10952593.739296937,"high":10963141.89853955,"low":10942756.843235098,"close":10948920.252348777},{"time":1788567420,"open":10948920.252348777,"high":10959567.304674888,"low":10939013.293487804,"close":10945358.024337796},{"time":1788567480,"open":10945358.024337796,"high":10963279.382918961,"low":10938824.993874362,"close":10946178.565480338},{"time":1788567540,"open":10946178.565480338,"high":10961492.08598663,"low":10941440.399914265,"close":10948706.826658461},{"time":1788567600,"open":10948706.487952024,"high":10963691.496887181,"low":10942478.04687065,"close":10948917.309930153},{"time":1788567660,"open":10948917.309930153,"high":10961904.200010141,"low":10944661.057119463,"close":10949515.591338463},{"time":1788567720,"open":10949515.591338463,"high":10961216.778134357,"low":10944611.014703749,"close":10950330.091453826},{"time":1788567780,"open":10950330.091453826,"high":10961216.778134357,"low":10945140.505734056,"close":10949912.916576585},{"time":1788567840,"open":10949912.916576585,"high":10960941.809384042,"low":10944822.8546134,"close":10949920.807517372},{"time":1788567900,"open":10948427.612637969,"high":10963571.080426373,"low":10942526.425022637,"close":10948972.773896627},{"time":1788567960,"open":10948972.773896627,"high":10964120.942934325,"low":10943587.484117402,"close":10950079.57986971},{"time":1788568020,"open":10950079.57986971,"high":10961646.561648542,"low":10944294.439267244,"close":10950243.918102382},{"time":1788568080,"open":10950243.918102382,"high":10961096.69914059,"low":10943870.837097064,"close":10949828.58345439},{"time":1788568140,"open":10949828.58345439,"high":10963296.149172397,"low":10943849.329975609,"close":10949206.095829535},{"time":1788568200,"open":10949206.113466054,"high":10967969.99815673,"low":10946072.470507,"close":10952871.447273912},{"time":1788568260,"open":10952871.447273912,"high":10968107.46378394,"low":10949380.786844522,"close":10955056.003842818},{"time":1788568320,"open":10955056.003842818,"high":10967969.99815673,"low":10946738.959967714,"close":10953622.499487897},{"time":1788568380,"open":10953622.499487897,"high":10964395.891849287,"low":10946279.982179381,"close":10951011.012089096},{"time":1788568440,"open":10951011.012089096,"high":10963296.16683161,"low":10944440.432653585,"close":10949592.58575943},{"time":1788568500,"open":10949592.581211152,"high":10962196.437260423,"low":10944615.178206434,"close":10950091.05071649},{"time":1788568560,"open":10950091.05071649,"high":10963296.16227764,"low":10943909.60737057,"close":10949450.74821856},{"time":1788568620,"open":10949450.74821856,"high":10961646.574751815,"low":10942922.767055232,"close":10949248.956988534},{"time":1788568680,"open":10949248.956988534,"high":10960409.384107443,"low":10942120.525069235,"close":10946669.652811252},{"time":1788568740,"open":10946669.652811252,"high":10961921.506006118,"low":10943155.958931139,"close":10948227.811577518},{"time":1788568800,"open":10948227.399813656,"high":10964670.40616688,"low":10944391.059951898,"close":10949352.952030802},{"time":1788568860,"open":10949352.952030802,"high":10967557.184228506,"low":10945625.256466432,"close":10953761.056039745},{"time":1788568920,"open":10953761.056039745,"high":10967007.321740577,"low":10946459.492790224,"close":10952762.114306813},{"time":1788568980,"open":10952762.114306813,"high":10965357.73427679,"low":10945558.78071483,"close":10950899.854861135},{"time":1788569040,"open":10950899.854861135,"high":10964258.009300934,"low":10943572.034968048,"close":10949969.280227343},{"time":1788569100,"open":10951363.066301089,"high":10960704.221837385,"low":10939920.365097765,"close":10946809.761763496},{"time":1788569160,"open":10946809.761763496,"high":10957954.559446678,"low":10938156.990233585,"close":10945205.617609752},{"time":1788569220,"open":10945205.617609752,"high":10959604.356881103,"low":10934875.634657115,"close":10941830.311621966},{"time":1788569280,"open":10941830.311621966,"high":10957129.660729466,"low":10939551.10241175,"close":10944985.610789293},{"time":1788569340,"open":10944985.610789293,"high":10946953.160221457,"low":10939122.591868918,"close":10943945.283183923},{"time":1788569400,"open":10943945.512287552,"high":10959467.103190128,"low":10940486.815279104,"close":10945008.728653817},{"time":1788569460,"open":10945008.728653817,"high":10960704.45129185,"low":10940691.661871064,"close":10946740.53709309},{"time":1788569520,"open":10946740.53709309,"high":10962766.698128052,"low":10943563.829046808,"close":10949499.348251231},{"time":1788569580,"open":10949499.348251231,"high":10961529.35002633,"low":10942105.559865316,"close":10948827.12358227},{"time":1788569640,"open":10948827.12358227,"high":10962766.698128052,"low":10943363.331367763,"close":10949234.55320869},{"time":1788569700,"open":10947840.85008274,"high":10961921.1350162,"low":10938813.560915478,"close":10948237.803115774},{"time":1788569760,"open":10948237.803115774,"high":10956972.3726062,"low":10937001.50032387,"close":10942788.985600663},{"time":1788569820,"open":10942788.985600663,"high":10957522.2350962,"low":10938216.295106744,"close":10943411.95733662},{"time":1788569880,"open":10943411.95733662,"high":10957384.7694737,"low":10934423.710394438,"close":10941074.222354699},{"time":1788569940,"open":10941074.222354699,"high":10952985.8695537,"low":10933331.53176025,"close":10940307.002844967},{"time":1788570000,"open":10940307.462617721,"high":10954086.054885507,"low":10935603.365983045,"close":10940738.30407508},{"time":1788570060,"open":10940738.30407508,"high":10953811.123628953,"low":10935128.008030634,"close":10940995.49275701},{"time":1788570120,"open":10940995.49275701,"high":10952436.467346182,"low":10936304.49456924,"close":10939466.24344205},{"time":1788570180,"open":10939466.24344205,"high":10956148.039309664,"low":10932761.319887243,"close":10940544.810950376},{"time":1788570240,"open":10940544.810950376,"high":10957965.740772605,"low":10938044.79664729,"close":10943580.308483666},{"time":1788570300,"open":10943480.127767464,"high":10959621.817161594,"low":10940105.659712154,"close":10945442.15040062},{"time":1788570360,"open":10945442.15040062,"high":10958522.102202581,"low":10936993.675543707,"close":10943633.21609024},{"time":1788570420,"open":10943633.21609024,"high":10958109.70909295,"low":10938763.72594502,"close":10944146.213631596},{"time":1788570480,"open":10944146.213631596,"high":10960034.210271224,"low":10940722.420125289,"close":10947860.633940795},{"time":1788570540,"open":10947860.633940795,"high":10960996.460860362,"low":10942755.069813233,"close":10949267.487672973},{"time":1788570600,"open":10949267.670690067,"high":10966030.736409975,"low":10942493.842513042,"close":10949192.788028397},{"time":1788570660,"open":10949192.788028397,"high":10964708.182122214,"low":10946794.897332959,"close":10952606.5324078},{"time":1788570720,"open":10952606.5324078,"high":10964845.646494389,"low":10943910.43881428,"close":10950937.502285523},{"time":1788570780,"open":10950937.502285523,"high":10965945.361471783,"low":10947073.509979367,"close":10952925.037296772},{"time":1788570840,"open":10952925.037296772,"high":10966907.612077005,"low":10941051.88750109,"close":10950476.075637767},{"time":1788570900,"open":10950077.922708895,"high":10960735.567996945,"low":10940579.458435131,"close":10946483.255621538},{"time":1788570960,"open":10946483.255621538,"high":10961835.242989345,"low":10943536.378305208,"close":10949413.892812941},{"time":1788571020,"open":10949413.892812941,"high":10965271.727340594,"low":10944008.275061319,"close":10950283.944948036},{"time":1788571080,"open":10950283.944948036,"high":10963897.133600093,"low":10945887.464304226,"close":10952537.478825688},{"time":1788571140,"open":10952537.478825688,"high":10967471.077325394,"low":10944086.94275781,"close":10951583.844874557},{"time":1788571200,"open":10951583.74461016,"high":10966096.383187631,"low":10946141.874978254,"close":10954054.009769406},{"time":1788571260,"open":10954054.009769406,"high":10963347.1957318,"low":10944825.153151078,"close":10950583.144727558},{"time":1788571320,"open":10950583.144727558,"high":10963897.033222966,"low":10942842.130257025,"close":10949511.840990426},{"time":1788571380,"open":10949511.840990426,"high":10958948.495802473,"low":10943746.804845076,"close":10949602.108949466},{"time":1788571440,"open":10949602.108949466,"high":10965271.626950882,"low":10942730.177684398,"close":10951074.181914981},{"time":1788571500,"open":10951074.71824782,"high":10964859.785840472,"low":10944607.870436829,"close":10952769.351074284},{"time":1788571560,"open":10952769.351074284,"high":10959911.248177622,"low":10941665.642573016,"close":10947325.0720097},{"time":1788571620,"open":10947325.0720097,"high":10958124.276243815,"low":10937601.418818494,"close":10944128.660356872},{"time":1788571680,"open":10944128.660356872,"high":10954137.95423763,"low":10937307.723958138,"close":10942537.585051632},{"time":1788571740,"open":10942537.585051632,"high":10968158.81094904,"low":10939405.846094236,"close":10949706.894984705},{"time":1788571800,"open":10950503.084781297,"high":10969368.750570094,"low":10945848.319620296,"close":10954436.4350243},{"time":1788571860,"open":10954436.4350243,"high":10967994.056823548,"low":10946935.839407835,"close":10954458.929827897},{"time":1788571920,"open":10954458.929827897,"high":10971293.32181526,"low":10949680.399440365,"close":10956573.867191628},{"time":1788571980,"open":10956573.867191628,"high":10970193.566818023,"low":10947005.069976017,"close":10956168.728856016},{"time":1788572040,"open":10956168.728856016,"high":10965794.546829073,"low":10947490.877459535,"close":10953023.08178486},{"time":1788572100,"open":10953023.491683982,"high":10966069.895965748,"low":10945664.848852038,"close":10952182.936220443},{"time":1788572160,"open":10952182.936220443,"high":10962220.753331367,"low":10938423.518094283,"close":10946006.156742956},{"time":1788572220,"open":10946006.156742956,"high":10963320.508369762,"low":10940639.416268315,"close":10949218.590133082},{"time":1788572280,"open":10949218.590133082,"high":10964970.140927352,"low":10942331.87367493,"close":10950077.78146376},{"time":1788572340,"open":10950077.78146376,"high":10960708.590153577,"low":10940073.789669272,"close":10946347.149079556},{"time":1788572400,"open":10946347.189924348,"high":10965107.651221948,"low":10943009.380927082,"close":10951533.70200237},{"time":1788572460,"open":10951533.70200237,"high":10965520.059362883,"low":10946069.301592998,"close":10952823.026962804},{"time":1788572520,"open":10952823.026962804,"high":10966207.406264445,"low":10943723.73279572,"close":10952146.288219037},{"time":1788572580,"open":10952146.288219037,"high":10963870.426799137,"low":10941467.482581925,"close":10947708.303023258},{"time":1788572640,"open":10947708.303023258,"high":10960846.10043227,"low":10941128.134377211,"close":10947125.872571392},{"time":1788572700,"open":10973255.412736727,"high":10988799.756768202,"low":10969379.01281044,"close":10975996.745861724},{"time":1788572760,"open":10975996.745861724,"high":10990728.92182469,"low":10970027.402829684,"close":10977356.37344865},{"time":1788572820,"open":10977356.37344865,"high":10989488.744288376,"low":10971820.720351236,"close":10977864.726963017},{"time":1788572880,"open":10977864.726963017,"high":10990728.92182469,"low":10965686.141364437,"close":10976039.350041328},{"time":1788572940,"open":10976039.350041328,"high":10983150.05910277,"low":10961360.396932477,"close":10969617.035100637},{"time":1788573000,"open":10969616.97392501,"high":10980945.237799408,"low":10960034.444268718,"close":10966560.458766796},{"time":1788573060,"open":10966560.458766796,"high":10979429.465263477,"low":10959668.47959708,"close":10965763.749828268},{"time":1788573120,"open":10965763.749828268,"high":10982461.01033534,"low":10962496.987385383,"close":10968655.061806375},{"time":1788573180,"open":10968655.061806375,"high":10982461.01033534,"low":10963054.14400835,"close":10968498.542782553},{"time":1788573240,"open":10968498.542782553,"high":10980669.642792875,"low":10963840.496621065,"close":10969431.509088723},{"time":1788573300,"open":10969430.98590084,"high":10980944.714062378,"low":10959874.02156711,"close":10966165.990807867},{"time":1788573360,"open":10966165.990807867,"high":10977499.776645023,"low":10960005.22001159,"close":10965193.295076938},{"time":1788573420,"open":10965193.295076938,"high":10977637.574141717,"low":10959219.781989781,"close":10964367.990352174},{"time":1788573480,"open":10964367.990352174,"high":10976810.789161552,"low":10954964.63815198,"close":10965490.50386421},{"time":1788573540,"open":10965490.50386421,"high":10975570.611691304,"low":10955689.47068295,"close":10963562.583276525},{"time":1788573600,"open":10960828.130097331,"high":10971317.769145219,"low":10946822.287933491,"close":10957284.521150876},{"time":1788573660,"open":10957284.521150876,"high":10966909.349041844,"low":10947047.948804315,"close":10955857.889494075},{"time":1788573720,"open":10955857.889494075,"high":10967460.401554765,"low":10945942.542839063,"close":10955299.675652724},{"time":1788573780,"open":10955299.675652724,"high":10966220.53340069,"low":10944081.448678058,"close":10949075.280657971},{"time":1788573840,"open":10949075.280657971,"high":10970077.900991144,"low":10945421.613177799,"close":10952613.203390194},{"time":1788573900,"open":10955147.31416423,"high":10974545.182615304,"low":10950620.654010879,"close":10958135.83962321},{"time":1788573960,"open":10958135.83962321,"high":10972616.052579688,"low":10949516.571266854,"close":10957662.268072842},{"time":1788574020,"open":10957662.268072842,"high":10972616.052579688,"low":10952975.10317902,"close":10958574.100060597},{"time":1788574080,"open":10958574.100060597,"high":10973856.207602585,"low":10954297.781775538,"close":10959924.092089081},{"time":1788574140,"open":10959924.092089081,"high":10976474.31265092,"low":10954851.19023098,"close":10960434.94556558},{"time":1788574200,"open":10960434.703119444,"high":10977438.634846462,"low":10957468.078197276,"close":10963548.182174733},{"time":1788574260,"open":10963548.182174733,"high":10976474.06984999,"low":10957867.806574007,"close":10965174.472371276},{"time":1788574320,"open":10965174.472371276,"high":10979367.764839407,"low":10958109.421673939,"close":10965229.618083475},{"time":1788574380,"open":10965229.618083475,"high":10978127.609843943,"low":10959046.470384292,"close":10965326.720818544},{"time":1788574440,"open":10965326.720818544,"high":10977300.839846967,"low":10957535.503745269,"close":10964007.108032372},{"time":1788574500,"open":10949337.067459187,"high":10963576.286410246,"low":10943465.805658335,"close":10948661.322025318},{"time":1788574560,"open":10948661.322025318,"high":10963438.675782962,"low":10943505.099188719,"close":10950825.62669017},{"time":1788574620,"open":10950825.62669017,"high":10965365.224564949,"low":10943817.754149348,"close":10950320.927041885},{"time":1788574680,"open":10950320.927041885,"high":10965090.003310379,"low":10945956.685719224,"close":10951190.255848726},{"time":1788574740,"open":10951190.255848726,"high":10965090.003310379,"low":10946201.221428838,"close":10951497.347260516},{"time":1788574800,"open":10951496.775328448,"high":10964951.820048349,"low":10945897.054332778,"close":10950611.240285965},{"time":1788574860,"open":10950611.240285965,"high":10965227.041288547,"low":10944539.288081491,"close":10950775.024039},{"time":1788574920,"open":10950775.024039,"high":10963850.935087563,"low":10945618.495272161,"close":10950472.985732174},{"time":1788574980,"open":10950472.985732174,"high":10965364.651908645,"low":10945660.143433217,"close":10951143.944870967},{"time":1788575040,"open":10951143.944870967,"high":10966327.926249333,"low":10945570.772264874,"close":10951346.161777196},{"time":1788575100,"open":10939459.02968808,"high":10954699.45471447,"low":10935513.745231139,"close":10941033.3161467},{"time":1788575160,"open":10941033.3161467,"high":10954974.377215937,"low":10935539.987955676,"close":10941250.390993888},{"time":1788575220,"open":10941250.390993888,"high":10955249.299717404,"low":10931281.416015137,"close":10940735.303867036},{"time":1788575280,"open":10940735.303867036,"high":10949338.465935858,"low":10927104.026492259,"close":10933991.52605366},{"time":1788575340,"open":10933991.52605366,"high":10944527.322160183,"low":10926044.536917007,"close":10931799.620756332},{"time":1788575400,"open":10931799.544519674,"high":10949475.850826662,"low":10925078.589416754,"close":10934186.491058923},{"time":1788575460,"open":10934186.491058923,"high":10950025.695825763,"low":10929801.371061474,"close":10936714.075373853},{"time":1788575520,"open":10936714.075373853,"high":10949750.773326213,"low":10930444.012694966,"close":10936710.93892792},{"time":1788575580,"open":10936710.93892792,"high":10949750.773326213,"low":10928982.450888896,"close":10934456.57689997},{"time":1788575640,"open":10934456.57689997,"high":10952225.075822163,"low":10926990.972410534,"close":10931978.275892714},{"time":1788575700,"open":10948281.614962995,"high":10968145.611078614,"low":10945940.929809684,"close":10954306.67455898},{"time":1788575760,"open":10954306.67455898,"high":10969935.272351634,"low":10946234.508959787,"close":10953876.477422478},{"time":1788575820,"open":10953876.477422478,"high":10973514.594897673,"low":10950362.493816512,"close":10957829.212929955},{"time":1788575880,"open":10957829.212929955,"high":10972826.263638819,"low":10951152.273198616,"close":10958332.932613786},{"time":1788575940,"open":10958332.932613786,"high":10971587.267372882,"low":10951052.71287625,"close":10956292.914022742},{"time":1788576000,"open":10956293.111177841,"high":10973101.793599928,"low":10951412.866239078,"close":10957751.656386623},{"time":1788576060,"open":10957751.656386623,"high":10974478.456142409,"low":10953593.544816902,"close":10959501.804405876},{"time":1788576120,"open":10959501.804405876,"high":10974891.454905152,"low":10955318.91728443,"close":10960911.9664475},{"time":1788576180,"open":10960911.9664475,"high":10974891.454905152,"low":10955341.741167895,"close":10960921.460848702},{"time":1788576240,"open":10960921.460848702,"high":10974891.454905152,"low":10954296.196316274,"close":10960577.0397201},{"time":1788576300,"open":10958088.619517962,"high":10971849.244851094,"low":10949353.802933943,"close":10955965.8787347},{"time":1788576360,"open":10955965.8787347,"high":10967169.654872483,"low":10945961.754557624,"close":10952110.78419815},{"time":1788576420,"open":10952110.78419815,"high":10966343.844876258,"low":10945786.182826404,"close":10951797.19885203},{"time":1788576480,"open":10951797.19885203,"high":10965655.669879403,"low":10945406.869299255,"close":10951236.56937229},{"time":1788576540,"open":10951236.56937229,"high":10964967.494882548,"low":10945065.06252152,"close":10950451.654579325},{"time":1788576600,"open":10950451.853123063,"high":10964967.693689477,"low":10944282.813779872,"close":10950350.039285334},{"time":1788576660,"open":10950350.039285334,"high":10963178.438665213,"low":10941479.761990627,"close":10947601.30344271},{"time":1788576720,"open":10947601.30344271,"high":10963728.978672678,"low":10945265.120000334,"close":10949691.869066296},{"time":1788576780,"open":10949691.869066296,"high":10964417.15368201,"low":10944910.104365673,"close":10950338.7267216},{"time":1788576840,"open":10950338.7267216,"high":10964692.423685743,"low":10947354.272924066,"close":10951727.602695124},{"time":1788576900,"open":10943323.069338737,"high":10956828.058429625,"low":10937455.992042182,"close":10943284.618816933},{"time":1788576960,"open":10943284.618816933,"high":10957928.293457897,"low":10937764.524512116,"close":10943154.92903391},{"time":1788577020,"open":10943154.92903391,"high":10958203.352214964,"low":10939748.962019846,"close":10945064.483992606},{"time":1788577080,"open":10945064.483992606,"high":10958340.8815935,"low":10938393.308728347,"close":10944474.035231913},{"time":1788577140,"open":10944474.035231913,"high":10956965.587808158,"low":10939174.513281394,"close":10944210.466879636},{"time":1788577200,"open":10944209.812579244,"high":10957790.108967073,"low":10939680.397015559,"close":10944627.718579102},{"time":1788577260,"open":10944627.718579102,"high":10956827.40337489,"low":10939546.218451582,"close":10944257.856717924},{"time":1788577320,"open":10944257.856717924,"high":10954764.462820211,"low":10936735.557492685,"close":10942443.699462773},{"time":1788577380,"open":10942443.699462773,"high":10955039.521560837,"low":10937873.156476285,"close":10942310.848617261},{"time":1788577440,"open":10942310.848617261,"high":10955039.521560837,"low":10937348.503773645,"close":10941384.662518589},{"time":1788577500,"open":10935219.063540611,"high":10948728.776038252,"low":10930377.87531298,"close":10935328.860405803},{"time":1788577560,"open":10935328.860405803,"high":10948866.227909144,"low":10934543.166220058,"close":10936379.144718522},{"time":1788577620,"open":10936379.144718522,"high":10949003.679780038,"low":10927269.357960008,"close":10934125.665169474},{"time":1788577680,"open":10934125.665169474,"high":10946254.642362164,"low":10926990.986941123,"close":10932442.810352761},{"time":1788577740,"open":10932442.810352761,"high":10943780.508686077,"low":10925121.260211255,"close":10930807.866340011},{"time":1788577800,"open":10930807.966016067,"high":10948041.616516989,"low":10924258.187326428,"close":10928014.668454707},{"time":1788577860,"open":10928014.668454707,"high":10945979.838434782,"low":10922681.093348935,"close":10933218.540155048},{"time":1788577920,"open":10933218.540155048,"high":10947216.905284107,"low":10927897.351208791,"close":10932584.017621584},{"time":1788577980,"open":10932584.017621584,"high":10946942.001539811,"low":10928778.120554365,"close":10933903.735200193},{"time":1788578040,"open":10933903.735200193,"high":10949278.683366312,"low":10928275.751144491,"close":10933942.40173628},{"time":1788578100,"open":10936428.863873787,"high":10954793.261946166,"low":10930875.818163497,"close":10939140.524696652},{"time":1788578160,"open":10939140.524696652,"high":10958367.823319776,"low":10938157.754987357,"close":10943831.807628494},{"time":1788578220,"open":10943831.807628494,"high":10957542.92454125,"low":10935076.72001065,"close":10942668.74805834},{"time":1788578280,"open":10942668.74805834,"high":10956030.610113954,"low":10935072.112793934,"close":10941443.759910902},{"time":1788578340,"open":10941443.759910902,"high":10956168.093243709,"low":10936769.582558794,"close":10942443.864539405},{"time":1788578400,"open":10942443.615366608,"high":10955892.877505146,"low":10936767.800958525,"close":10942876.199595831},{"time":1788578460,"open":10942876.199595831,"high":10956442.81001164,"low":10934136.446615258,"close":10942103.008966707},{"time":1788578520,"open":10942103.008966707,"high":10953005.731846051,"low":10934610.064992826,"close":10940121.31309809},{"time":1788578580,"open":10940121.31309809,"high":10957405.191898005,"low":10934117.884727277,"close":10941282.397093344},{"time":1788578640,"open":10941282.397093344,"high":10958230.090657746,"low":10939220.223489,"close":10943646.439565176},{"time":1788578700,"open":10943645.875842754,"high":10956579.728749601,"low":10939355.17540334,"close":10941170.013010731},{"time":1788578760,"open":10941170.013010731,"high":10955342.380673727,"low":10940988.14740853,"close":10941609.093598586},{"time":1788578820,"open":10941609.093598586,"high":10955892.313151894,"low":10940987.214191273,"close":10942529.277080707},{"time":1788578880,"open":10942529.277080707,"high":10957542.110586394,"low":10937266.787596293,"close":10943867.568034034},{"time":1788578940,"open":10943867.568034034,"high":10955342.380673727,"low":10936076.587065702,"close":10942320.01699662},{"time":1788579000,"open":10943763.303467596,"high":10958024.89606934,"low":10937487.37882158,"close":10943868.194483032},{"time":1788579060,"open":10943868.194483032,"high":10959537.40985779,"low":10938714.881548332,"close":10945588.14445401},{"time":1788579120,"open":10945588.14445401,"high":10958987.40484381,"low":10938319.165160047,"close":10945459.196207885},{"time":1788579180,"open":10945459.196207885,"high":10958574.901083322,"low":10939342.086663902,"close":10945187.76462234},{"time":1788579240,"open":10945187.76462234,"high":10959949.913618278,"low":10938573.765643988,"close":10945332.552089952},{"time":1788579300,"open":10935133.615108952,"high":10949050.490433807,"low":10929327.924240766,"close":10935204.458922531},{"time":1788579360,"open":10935204.458922531,"high":10969931.206022253,"low":10930107.406377127,"close":10955615.711494356},{"time":1788579420,"open":10955615.711494356,"high":10955615.711494356,"low":10930788.718708849,"close":10936356.875199178},{"time":1788579480,"open":10936356.875199178,"high":10953034.311171075,"low":10932044.688633468,"close":10938652.77450146},{"time":1788579540,"open":10938652.77450146,"high":10950836.341109134,"low":10932641.727772456,"close":10940165.366528248},{"time":1788579600,"open":10940164.901324086,"high":10952072.233558483,"low":10932421.277366327,"close":10937563.769972768},{"time":1788579660,"open":10937563.769972768,"high":10952209.606681513,"low":10933258.193875257,"close":10938235.91463465},{"time":1788579720,"open":10938235.91463465,"high":10940793.900157727,"low":10932255.920992577,"close":10938046.679943774},{"time":1788579780,"open":10938046.679943774,"high":10950835.875451215,"low":10932116.417535545,"close":10939117.127498345},{"time":1788579840,"open":10939117.127498345,"high":10951934.860435452,"low":10931510.128515925,"close":10937417.161129026},{"time":1788579900,"open":10937417.609170992,"high":10952072.68220078,"low":10933443.546009945,"close":10938879.5610187},{"time":1788579960,"open":10938879.5610187,"high":10952484.801586753,"low":10933437.248787522,"close":10938495.249216901},{"time":1788580020,"open":10938495.249216901,"high":10952759.547844067,"low":10933604.017459543,"close":10939434.541899245},{"time":1788580080,"open":10939434.541899245,"high":10952210.055329438,"low":10931957.672828246,"close":10939578.41271241},{"time":1788580140,"open":10939578.41271241,"high":10951797.935943466,"low":10931974.347854702,"close":10938239.651023319},{"time":1788580200,"open":10938239.2854514,"high":10952347.062414672,"low":10932920.005345013,"close":10938242.765926491},{"time":1788580260,"open":10938242.765926491,"high":10951660.196794342,"low":10930533.475663515,"close":10940777.092432491},{"time":1788580320,"open":10940777.092432491,"high":10952072.31616654,"low":10934997.881312061,"close":10942893.852571173},{"time":1788580380,"open":10942893.852571173,"high":10951660.196794342,"low":10928782.237752173,"close":10936555.815945633},{"time":1788580440,"open":10936555.815945633,"high":10949462.226809286,"low":10929563.48102548,"close":10935854.196266944},{"time":1788580500,"open":10935853.91209259,"high":10948362.95731735,"low":10929512.880809052,"close":10935430.763579963},{"time":1788580560,"open":10935430.763579963,"high":10948912.449799335,"low":10929153.78291542,"close":10935279.28588192},{"time":1788580620,"open":10935279.28588192,"high":10947538.718594372,"low":10928151.237668388,"close":10934199.064378474},{"time":1788580680,"open":10934199.064378474,"high":10947676.091714868,"low":10928274.570320226,"close":10933709.462714562},{"time":1788580740,"open":10933709.462714562,"high":10946027.614268912,"low":10927660.207884116,"close":10933979.545281073},{"time":1788580800,"open":10933980.191541169,"high":10947539.365655892,"low":10926381.801158246,"close":10933152.31540989},{"time":1788580860,"open":10933152.31540989,"high":10943006.052411567,"low":10922301.134992661,"close":10929097.971083669},{"time":1788580920,"open":10929097.971083669,"high":10942319.186768489,"low":10927887.023665935,"close":10929114.255362807},{"time":1788580980,"open":10929114.255362807,"high":10941907.067382641,"low":10921648.594010998,"close":10928366.60741816},{"time":1788581040,"open":10928366.60741816,"high":10946303.007498348,"low":10923294.9614974,"close":10931190.94008134},{"time":1788581100,"open":10931190.845541546,"high":10947814.017229563,"low":10927579.59722837,"close":10934177.413481211},{"time":1788581160,"open":10934177.413481211,"high":10936989.014788253,"low":10932422.11371812,"close":10933911.948657786},{"time":1788581220,"open":10933911.948657786,"high":10946165.539700428,"low":10926197.837663649,"close":10933125.925432617},{"time":1788581280,"open":10933125.925432617,"high":10946165.539700428,"low":10925902.156670252,"close":10931465.569125324},{"time":1788581340,"open":10931465.569125324,"high":10947264.524719851,"low":10921719.248218102,"close":10931706.721394768},{"time":1788581400,"open":10931706.318451447,"high":10941906.569430865,"low":10920519.850407884,"close":10926748.400963282},{"time":1788581460,"open":10926748.400963282,"high":10937510.629515212,"low":10918808.860009223,"close":10924356.472342143},{"time":1788581520,"open":10924356.472342143,"high":10939296.480105946,"low":10921176.169225266,"close":10926204.692525603},{"time":1788581580,"open":10926204.692525603,"high":10940120.718840132,"low":10923344.447387934,"close":10927844.59596324},{"time":1788581640,"open":10927844.59596324,"high":10940395.46508486,"low":10922844.511660364,"close":10927551.658388935},{"time":1788581700,"open":10933517.917045431,"high":10944719.358733673,"low":10930844.717145314,"close":10933550.682487903},{"time":1788581760,"open":10933550.682487903,"high":10946506.184368668,"low":10932497.089426596,"close":10934211.296658713},{"time":1788581820,"open":10934211.296658713,"high":10950354.731890202,"low":10928543.824721228,"close":10935860.623899417},{"time":1788581880,"open":10935860.623899417,"high":10948293.010003665,"low":10930901.316982437,"close":10938308.982760232},{"time":1788581940,"open":10938308.982760232,"high":10949804.939387124,"low":10930722.568098385,"close":10936758.077360751},{"time":1788582000,"open":10936758.167989105,"high":10948705.445108328,"low":10930195.372668233,"close":10936173.86107252},{"time":1788582060,"open":10936173.86107252,"high":10948430.548854513,"low":10935225.823917564,"close":10936275.135827709},{"time":1788582120,"open":10936275.135827709,"high":10948155.652600696,"low":10930391.59530526,"close":10936556.906054063},{"time":1788582180,"open":10936556.906054063,"high":10949530.133869777,"low":10930556.165359896,"close":10936338.011692036},{"time":1788582240,"open":10936338.011692036,"high":10950629.71888504,"low":10930488.652066816,"close":10937375.362395314},{"time":1788582300,"open":10937374.847829388,"high":10950354.307454659,"low":10931291.26673019,"close":10938029.376957115},{"time":1788582360,"open":10938029.376957115,"high":10949941.963093335,"low":10930417.459600752,"close":10937267.403447736},{"time":1788582420,"open":10937267.403447736,"high":10950079.411213776,"low":10931315.073533203,"close":10936773.922267929},{"time":1788582480,"open":10936773.922267929,"high":10950354.307454659,"low":10931757.532614278,"close":10938049.225198554},{"time":1788582540,"open":10938049.225198554,"high":10948430.033768479,"low":10930224.045138163,"close":10936766.572362415},{"time":1788582600,"open":10936766.503377179,"high":10946093.346676905,"low":10928217.472921347,"close":10935259.760261359},{"time":1788582660,"open":10935259.760261359,"high":10946093.346676905,"low":10927456.015173752,"close":10934546.398678962},{"time":1788582720,"open":10934546.398678962,"high":10946368.242916055,"low":10933161.587788258,"close":10934367.457532423},{"time":1788582780,"open":10934367.457532423,"high":10947605.275992226,"low":10927476.74622235,"close":10935528.085199723},{"time":1788582840,"open":10935528.085199723,"high":10947330.379753076,"low":10929274.511897989,"close":10934874.339082474},{"time":1788582900,"open":10934874.347728936,"high":10947192.940289706,"low":10926877.693655105,"close":10934351.333672138},{"time":1788582960,"open":10934351.333672138,"high":10944718.874135409,"low":10926709.232150724,"close":10932431.854009895},{"time":1788583020,"open":10932431.854009895,"high":10944581.426015725,"low":10926737.390015164,"close":10931955.450573549},{"time":1788583080,"open":10931955.450573549,"high":10943894.18541731,"low":10926772.290659195,"close":10931543.479515791},{"time":1788583140,"open":10931543.479515791,"high":10941832.46362206,"low":10926757.895002563,"close":10931169.915483482},{"time":1788583200,"open":10931170.710851591,"high":10943620.085451886,"low":10926725.828581639,"close":10932836.223738838},{"time":1788583260,"open":10932836.223738838,"high":10944169.877970623,"low":10926721.812810002,"close":10931779.269869797},{"time":1788583320,"open":10931779.269869797,"high":10944994.566748727,"low":10924923.206328994,"close":10931863.250438375},{"time":1788583380,"open":10931863.250438375,"high":10944857.118619043,"low":10927240.877958063,"close":10932137.796190009},{"time":1788583440,"open":10932137.796190009,"high":10944857.118619043,"low":10927247.00039552,"close":10932185.854710026},{"time":1788583500,"open":10929202.714952597,"high":10942694.984907506,"low":10922894.797558915,"close":10930053.303588962},{"time":1788583560,"open":10930053.303588962,"high":10939809.361818625,"low":10921655.985965025,"close":10928741.699654331},{"time":1788583620,"open":10928741.699654331,"high":10939671.951195344,"low":10920591.456729412,"close":10928020.412346225},{"time":1788583680,"open":10928020.412346225,"high":10942832.395530786,"low":10919338.421241455,"close":10926579.444936452},{"time":1788583740,"open":10926579.444936452,"high":10944893.554879988,"low":10923488.033665158,"close":10930401.13306157},{"time":1788583800,"open":10930401.164294465,"high":10944481.354283277,"low":10922488.3395978,"close":10930312.078386387},{"time":1788583860,"open":10930312.078386387,"high":10940221.624949422,"low":10921396.81565117,"close":10927683.907015134},{"time":1788583920,"open":10927683.907015134,"high":10939259.750583714,"low":10920790.16980469,"close":10927189.828656433},{"time":1788583980,"open":10927189.828656433,"high":10943107.248046549,"low":10920725.42496194,"close":10929261.185326152},{"time":1788584040,"open":10929261.185326152,"high":10944206.53303593,"low":10925201.658080807,"close":10930526.5992022},{"time":1788584100,"open":10930526.553905897,"high":10942282.738959491,"low":10925105.17646023,"close":10930854.830819154},{"time":1788584160,"open":10930854.830819154,"high":10942969.792075008,"low":10924551.911658494,"close":10929893.427336594},{"time":1788584220,"open":10929893.427336594,"high":10941733.096467078,"low":10922746.253110327,"close":10929045.286710596},{"time":1788584280,"open":10929045.286710596,"high":10942420.149582595,"low":10922764.934816882,"close":10928556.605382312},{"time":1788584340,"open":10928556.605382312,"high":10941183.453974664,"low":10919672.46690676,"close":10927900.064233525},{"time":1788584400,"open":10929391.675980702,"high":10939378.57375027,"low":10921255.7934769,"close":10926323.229395736},{"time":1788584460,"open":10926323.229395736,"high":10939928.29126654,"low":10921361.973858844,"close":10928003.033120112},{"time":1788584520,"open":10928003.033120112,"high":10939103.714992136,"low":10914757.361770056,"close":10924771.555697767},{"time":1788584580,"open":10924771.555697767,"high":10943989.190677958,"low":10913869.819337111,"close":10924027.740409985},{"time":1788584640,"open":10924027.740409985,"high":10936355.127410792,"low":10914435.988632273,"close":10921262.57176659},{"time":1788584700,"open":10921261.946702434,"high":10936766.789596437,"low":10916370.248872874,"close":10921739.285418946},{"time":1788584760,"open":10921739.285418946,"high":10935942.213369226,"low":10916246.074942058,"close":10922578.90100634},{"time":1788584820,"open":10922578.90100634,"high":10935942.213369226,"low":10914477.486719145,"close":10920890.309357762},{"time":1788584880,"open":10920890.309357762,"high":10937728.795194848,"low":10914880.05091537,"close":10921635.979792949},{"time":1788584940,"open":10921635.979792949,"high":10936354.501482831,"low":10915956.329715023,"close":10921404.95933405},{"time":1788585000,"open":10915246.331815185,"high":10933758.592581252,"low":10910175.379838003,"close":10917804.715559023},{"time":1788585060,"open":10917804.715559023,"high":10939115.315674447,"low":10915283.308192657,"close":10924308.104448983},{"time":1788585120,"open":10924308.104448983,"high":10939527.371297,"low":10918450.540419767,"close":10925087.168140689},{"time":1788585180,"open":10925087.168140689,"high":10940626.186290476,"low":10922912.59627042,"close":10928516.993255723},{"time":1788585240,"open":10928516.993255723,"high":10940351.482542107,"low":10923853.65320369,"close":10928973.210848141},{"time":1788585300,"open":10951103.377288735,"high":10963605.728930144,"low":10945366.676974215,"close":10950245.012438934},{"time":1788585360,"open":10950245.012438934,"high":10962779.948935496,"low":10946227.851798872,"close":10950990.016923642},{"time":1788585420,"open":10950990.016923642,"high":10963330.468931928,"low":10946449.710441811,"close":10951391.084458407},{"time":1788585480,"open":10951391.084458407,"high":10964293.878925683,"low":10942916.418181363,"close":10949677.784593267},{"time":1788585540,"open":10949677.784593267,"high":10963330.468931928,"low":10941432.108890604,"close":10949010.98839908},{"time":1788585600,"open":10949011.16685164,"high":10963605.907620577,"low":10943342.758495718,"close":10949643.463549886},{"time":1788585660,"open":10949643.463549886,"high":10962229.607607067,"low":10943836.32951406,"close":10949524.888234705},{"time":1788585720,"open":10949524.888234705,"high":10960715.677592205,"low":10939601.485883748,"close":10945419.161548723},{"time":1788585780,"open":10945419.161548723,"high":10957825.447563834,"low":10940768.02831454,"close":10945856.135023441},{"time":1788585840,"open":10945856.135023441,"high":10960027.52758545,"low":10940848.6317108,"close":10945622.09333616},{"time":1788585900,"open":10945622.421119012,"high":10959064.445761388,"low":10941724.916264066,"close":10946771.636432359},{"time":1788585960,"open":10946771.636432359,"high":10957963.405717608,"low":10942266.294979637,"close":10947602.943099542},{"time":1788586020,"open":10947602.943099542,"high":10960716.005827058,"low":10940338.8514553,"close":10946079.133608527},{"time":1788586080,"open":10946079.133608527,"high":10964432.015974818,"low":10943404.773337338,"close":10950526.82386069},{"time":1788586140,"open":10950526.82386069,"high":10966771.72606785,"low":10946886.705086753,"close":10953262.450490696},{"time":1788586200,"open":10953261.684573445,"high":10966770.959205952,"low":10948841.321109682,"close":10954647.332215726},{"time":1788586260,"open":10954647.332215726,"high":10968835.40914368,"low":10948455.501097223,"close":10954981.8098594},{"time":1788586320,"open":10954981.8098594,"high":10967871.99917274,"low":10948839.824254142,"close":10954699.2755757},{"time":1788586380,"open":10954699.2755757,"high":10966495.699214254,"low":10948817.894967046,"close":10954705.488747377},{"time":1788586440,"open":10954705.488747377,"high":10968697.779147832,"low":10948221.939073684,"close":10954649.771257568},{"time":1788586500,"open":10966788.097082837,"high":10978647.150948267,"low":10961737.112632023,"close":10966804.671201818},{"time":1788586560,"open":10966804.671201818,"high":10979887.193422113,"low":10960629.382880349,"close":10965823.79166079},{"time":1788586620,"open":10965823.79166079,"high":10978096.020959891,"low":10963036.935095228,"close":10965965.691098932},{"time":1788586680,"open":10965965.691098932,"high":10978096.020959891,"low":10963272.038927786,"close":10964622.646847349},{"time":1788586740,"open":10964622.646847349,"high":10976029.28350348,"low":10963257.508599259,"close":10964490.156938907},{"time":1788586800,"open":10964490.27807024,"high":10977545.01224707,"low":10963561.266236786,"close":10965166.206346791},{"time":1788586860,"open":10965166.206346791,"high":10979473.967227697,"low":10960072.130045818,"close":10964665.04040933},{"time":1788586920,"open":10964665.04040933,"high":10979336.184729083,"low":10957844.935313985,"close":10964830.256550007},{"time":1788586980,"open":10964830.256550007,"high":10974651.579776132,"low":10956603.543623315,"close":10961545.29030578},{"time":1788587040,"open":10961545.29030578,"high":10972447.059798272,"low":10951035.994268615,"close":10959555.614899667},{"time":1788587100,"open":10959555.999472288,"high":10969554.012250789,"low":10949293.785551812,"close":10954283.09262578},{"time":1788587160,"open":10954283.09262578,"high":10969554.012250789,"low":10949361.476844635,"close":10955795.604450507},{"time":1788587220,"open":10955795.604450507,"high":10970656.272278396,"low":10951022.23910703,"close":10957536.719874762},{"time":1788587280,"open":10957536.719874762,"high":10971784.803549588,"low":10952336.600458425,"close":10956739.829491794},{"time":1788587340,"open":10956739.829491794,"high":10968451.75222318,"low":10949183.643539809,"close":10953669.651749719},{"time":1788587400,"open":10953669.14899471,"high":10971620.24622362,"low":10947100.158215743,"close":10954556.620457115},{"time":1788587460,"open":10954556.620457115,"high":10976718.198617319,"low":10950125.196114019,"close":10959885.055457957},{"time":1788587520,"open":10959885.055457957,"high":10982925.284419188,"low":10953936.774916146,"close":10959617.52178769},{"time":1788587580,"open":10959617.52178769,"high":10978371.588582842,"low":10958417.656508233,"close":10964038.929649405},{"time":1788587640,"open":10964038.929649405,"high":10976718.198617319,"low":10959333.353438634,"close":10964880.75543868},{"time":1788587700,"open":10964880.896068422,"high":10976304.9919022,"low":10964577.276157985,"close":10965438.926076666},{"time":1788587760,"open":10965438.926076666,"high":10978233.946886718,"low":10958683.404207146,"close":10964934.01665833},{"time":1788587820,"open":10964934.01665833,"high":10980300.68437013,"low":10960032.64687986,"close":10966190.98399186},{"time":1788587880,"open":10966190.98399186,"high":10976442.774401095,"low":10958402.3805828,"close":10964640.07488168},{"time":1788587940,"open":10964640.07488168,"high":10978922.859381188,"low":10957527.004456138,"close":10964738.77791681},{"time":1788588000,"open":10964738.858223818,"high":10978509.592292372,"low":10957606.648694731,"close":10964631.461236585},{"time":1788588060,"open":10964631.461236585,"high":10979336.287291793,"low":10959556.822731623,"close":10966442.857993074},{"time":1788588120,"open":10966442.857993074,"high":10980025.199791308,"low":10960898.01346203,"close":10967338.552721402},{"time":1788588180,"open":10967338.552721402,"high":10980438.547291018,"low":10960985.586125344,"close":10968429.672191892},{"time":1788588240,"open":10968429.672191892,"high":10981127.459790535,"low":10962098.351307023,"close":10969690.187813137},{"time":1788588300,"open":10969690.302434577,"high":10984709.9195664,"low":10961915.837531762,"close":10972655.743692543},{"time":1788588360,"open":10972655.743692543,"high":10985674.3970758,"low":10962787.903987603,"close":10973361.464373656},{"time":1788588420,"open":10973361.464373656,"high":10980714.227027453,"low":10959752.034655645,"close":10968247.14034231},{"time":1788588480,"open":10968247.14034231,"high":10979198.619512683,"low":10960352.122481879,"close":10970758.483919334},{"time":1788588540,"open":10970758.483919334,"high":10980163.097022083,"low":10958232.547803767,"close":10967279.343272509},{"time":1788588600,"open":10966582.451953823,"high":10985114.110630684,"low":10958225.34194433,"close":10969206.4301755},{"time":1788588660,"open":10969206.4301755,"high":10983736.373168074,"low":10961404.575314201,"close":10969526.804256383},{"time":1788588720,"open":10969526.804256383,"high":10986767.395585816,"low":10963335.31503564,"close":10969759.704322547},{"time":1788588780,"open":10969759.704322547,"high":10999267.701802868,"low":10965812.652782751,"close":10972135.531336455},{"time":1788588840,"open":10972135.531336455,"high":10984700.789391901,"low":10963885.34868182,"close":10971700.548126178},{"time":1788588900,"open":10971701.131739607,"high":10983048.088653771,"low":10964456.78884808,"close":10971429.66574439},{"time":1788588960,"open":10971429.66574439,"high":10981257.029857107,"low":10962930.317098886,"close":10969372.928251881},{"time":1788589020,"open":10969372.928251881,"high":10981394.803610696,"low":10962706.517674588,"close":10969245.416175313},{"time":1788589080,"open":10969245.416175313,"high":10984839.147450436,"low":10962514.258519871,"close":10970016.254173236},{"time":1788589140,"open":10970016.254173236,"high":10982910.314900182,"low":10963994.677306367,"close":10971015.138578756},{"time":1788589200,"open":10971015.170589736,"high":10984563.631993767,"low":10964603.889433527,"close":10971496.747587427},{"time":1788589260,"open":10971496.747587427,"high":10983048.12069986,"low":10964371.501992976,"close":10970983.42526537},{"time":1788589320,"open":10970983.42526537,"high":10986492.46454965,"low":10964588.305912074,"close":10971325.134365138},{"time":1788589380,"open":10971325.134365138,"high":10984976.95325574,"low":10965793.708437566,"close":10972311.037330816},{"time":1788589440,"open":10972311.037330816,"high":10984701.405747758,"low":10964402.999482984,"close":10972120.302065345},{"time":1788589500,"open":10972119.871198962,"high":10983047.68940435,"low":10961024.555693628,"close":10971268.02019279},{"time":1788589560,"open":10971268.02019279,"high":10983323.236901512,"low":10962948.097901728,"close":10970675.956593158},{"time":1788589620,"open":10970675.956593158,"high":10985803.164375976,"low":10962877.181025282,"close":10972612.383486465},{"time":1788589680,"open":10972612.383486465,"high":10987731.996856114,"low":10963678.514369057,"close":10975058.181620963},{"time":1788589740,"open":10975058.181620963,"high":10986629.806867464,"low":10963279.49659509,"close":10973185.139606789},{"time":1788589800,"open":10964922.370348006,"high":10979320.603860285,"low":10958215.7608373,"close":10961996.702760564},{"time":1788589860,"open":10961996.702760564,"high":10978219.243816763,"low":10958948.431253618,"close":10966358.537504101},{"time":1788589920,"open":10966358.537504101,"high":10978219.243816763,"low":10959083.706200643,"close":10966738.217608681},{"time":1788589980,"open":10966738.217608681,"high":10978769.923838524,"low":10958135.137975218,"close":10964771.866752276},{"time":1788590040,"open":10964771.866752276,"high":10978494.583827645,"low":10954908.931697747,"close":10963328.095725363},{"time":1788590100,"open":10963327.537749685,"high":10977805.675087903,"low":10955934.818427986,"close":10962314.55972913},{"time":1788590160,"open":10962314.55972913,"high":10975878.295109835,"low":10956780.940674193,"close":10965065.392953543},{"time":1788590220,"open":10965065.392953543,"high":10978494.02508007,"low":10956516.292827332,"close":10964088.711194243},{"time":1788590280,"open":10964088.711194243,"high":10979044.705073804,"low":10958387.453725375,"close":10965673.936213316},{"time":1788590340,"open":10965673.936213316,"high":10987580.244976683,"low":10958281.699156506,"close":10970414.780737635},{"time":1788590400,"open":10971112.528545933,"high":10987039.97576302,"low":10965247.592983812,"close":10971342.000592709},{"time":1788590460,"open":10971342.000592709,"high":10988279.084554551,"low":10963827.395818435,"close":10973224.770581985},{"time":1788590520,"open":10973224.770581985,"high":10984286.400670724,"low":10963609.906649409,"close":10970966.140443329},{"time":1788590580,"open":10970966.140443329,"high":10982771.934369963,"low":10963160.087870339,"close":10971012.698421024},{"time":1788590640,"open":10971012.698421024,"high":10981670.504333045,"low":10962727.150989128,"close":10969334.692408957},{"time":1788590700,"open":10969334.633058278,"high":10981395.087407883,"low":10961500.176722951,"close":10968544.969225513},{"time":1788590760,"open":10968544.969225513,"high":10982771.874946581,"low":10962073.994394815,"close":10969470.85039249},{"time":1788590820,"open":10969470.85039249,"high":10971564.82438158,"low":10961844.118142866,"close":10969664.39110328},{"time":1788590880,"open":10969664.39110328,"high":10981808.123669492,"low":10961355.757718058,"close":10968978.764388332},{"time":1788590940,"open":10968978.764388332,"high":10971792.657244883,"low":10961833.129630364,"close":10969325.418537369},{"time":1788591000,"open":10969325.007680705,"high":10980843.961104296,"low":10961981.87071913,"close":10969710.250552643},{"time":1788591060,"open":10969710.250552643,"high":10980706.282355584,"low":10962364.194520133,"close":10970187.665973129},{"time":1788591120,"open":10970187.665973129,"high":10981670.033596575,"low":10961882.792130936,"close":10969918.38392662},{"time":1788591180,"open":10969918.38392662,"high":10981119.318601722,"low":10961916.75895156,"close":10968633.913189426},{"time":1788591240,"open":10968633.913189426,"high":10980843.961104296,"low":10960532.820461538,"close":10967471.25216299},{"time":1788591300,"open":10967471.76287797,"high":10982221.259993238,"low":10961403.23288373,"close":10970436.734795172},{"time":1788591360,"open":10970436.734795172,"high":10986489.301402088,"low":10962801.039897222,"close":10973181.413207391},{"time":1788591420,"open":10973181.413207391,"high":10986764.658912336,"low":10961241.692890348,"close":10967635.078743631},{"time":1788591480,"open":10967635.078743631,"high":10983735.726299604,"low":10960741.797717573,"close":10969150.646279758},{"time":1788591540,"open":10969150.646279758,"high":10980706.79368687,"low":10959574.830413746,"close":10966432.98600673},{"time":1788591600,"open":10966432.4447611,"high":10979191.785505142,"low":10958831.229869062,"close":10964262.952887213},{"time":1788591660,"open":10964262.952887213,"high":10984974.292934963,"low":10958888.713888671,"close":10971129.524419429},{"time":1788591720,"open":10971129.524419429,"high":10984010.54169666,"low":10963453.027568048,"close":10972145.339909304},{"time":1788591780,"open":10972145.339909304,"high":10983872.862948332,"low":10962292.706777997,"close":10972156.6777425},{"time":1788591840,"open":10972156.6777425,"high":10985938.044173269,"low":10962057.0974764,"close":10970716.19715892},{"time":1788591900,"open":10970716.556653421,"high":10984699.295391,"low":10965466.339266798,"close":10972238.563036015},{"time":1788591960,"open":10972238.563036015,"high":10986764.476683611,"low":10964588.883419387,"close":10972472.378622111},{"time":1788592020,"open":10972472.378622111,"high":10984423.93788532,"low":10964475.970358558,"close":10972473.31347061},{"time":1788592080,"open":10972473.31347061,"high":10986076.082919408,"low":10963935.245978845,"close":10971627.918557502},{"time":1788592140,"open":10971627.918557502,"high":10984286.259132478,"low":10962228.554560315,"close":10973798.034492355},{"time":1788592200,"open":10973798.03452744,"high":10986764.476718739,"low":10961947.954064045,"close":10972723.868149094},{"time":1788592260,"open":10972723.868149094,"high":10986764.476718739,"low":10964416.38666799,"close":10971837.3629709},{"time":1788592320,"open":10971837.3629709,"high":10985663.04669601,"low":10963544.44062363,"close":10971827.968188982},{"time":1788592380,"open":10971827.968188982,"high":10987452.870482944,"low":10964926.30140289,"close":10972579.538822891},{"time":1788592440,"open":10972579.538822891,"high":10985938.404201692,"low":10965218.530278105,"close":10972639.453664608},{"time":1788592500,"open":10972639.116711859,"high":10985938.066840552,"low":10965093.872317737,"close":10972034.171543011},{"time":1788592560,"open":10972034.171543011,"high":10974400.587706767,"low":10965774.328008087,"close":10972022.661454158},{"time":1788592620,"open":10972022.661454158,"high":10988829.32056143,"low":10965170.617537048,"close":10970191.34096684},{"time":1788592680,"open":10970191.34096684,"high":10986901.818080844,"low":10965510.996382687,"close":10974203.99652757},{"time":1788592740,"open":10974203.99652757,"high":10985387.351846099,"low":10962574.42462688,"close":10976095.978111664},{"time":1788592800,"open":10976096.101698194,"high":10986626.584288716,"low":10963004.058771389,"close":10973717.527213573},{"time":1788592860,"open":10973717.527213573,"high":10986488.905538553,"low":10965461.915691176,"close":10972387.224322956},{"time":1788592920,"open":10972387.224322956,"high":10987177.29928937,"low":10965340.258146666,"close":10972982.386218166},{"time":1788592980,"open":10972982.386218166,"high":10989517.838042147,"low":10966896.818148855,"close":10975273.556067502},{"time":1788593040,"open":10975273.556067502,"high":10987039.620539207,"low":10972580.870991478,"close":10974515.75496068},{"time":1788593100,"open":10974515.777617073,"high":10986901.964471007,"low":10966294.297754847,"close":10974212.984726408},{"time":1788593160,"open":10974212.984726408,"high":10989104.824478168,"low":10966353.434386827,"close":10974549.76750781},{"time":1788593220,"open":10974549.76750781,"high":10990206.25448175,"low":10966168.707486255,"close":10968901.221385444},{"time":1788593280,"open":10968901.221385444,"high":10988691.788226824,"low":10968890.029847773,"close":10975826.507217595},{"time":1788593340,"open":10975826.507217595,"high":10990068.575731302,"low":10969319.03713492,"close":10976503.702754974},{"time":1788593400,"open":10976504.037805986,"high":10990068.911196372,"low":10968702.988617444,"close":10976014.07550281},{"time":1788593460,"open":10976014.07550281,"high":10989518.196177771,"low":10967460.246037496,"close":10975159.01219509},{"time":1788593520,"open":10975159.01219509,"high":10988141.408631269,"low":10967672.245725907,"close":10975263.302282821},{"time":1788593580,"open":10975263.302282821,"high":10989931.232441721,"low":10967800.418289158,"close":10975164.226852257},{"time":1788593640,"open":10975164.226852257,"high":10994749.988854479,"low":10968044.689888678,"close":10977525.837304866},{"time":1788593700,"open":10977525.564151753,"high":10992133.818999514,"low":10971169.930501014,"close":10979214.462768354},{"time":1788593760,"open":10979214.462768354,"high":10992271.497750739,"low":10971469.84227165,"close":10978491.918981362},{"time":1788593820,"open":10978491.918981362,"high":10990619.352736047,"low":10970199.784179825,"close":10977371.50265149},{"time":1788593880,"open":10977371.50265149,"high":10992546.855253188,"low":10971594.07895179,"close":10978345.238175172},{"time":1788593940,"open":10978345.238175172,"high":10990481.673984822,"low":10970058.722075492,"close":10977465.810558401},{"time":1788594000,"open":10977465.354713878,"high":10990205.860108795,"low":10969034.262267862,"close":10977453.07362228},{"time":1788594060,"open":10977453.07362228,"high":10989242.108890245,"low":10969616.793804707,"close":10977133.34384307},{"time":1788594120,"open":10977133.34384307,"high":10989379.787635751,"low":10969093.684202498,"close":10976738.044239081},{"time":1788594180,"open":10976738.044239081,"high":10990618.896345316,"low":10967301.261999326,"close":10975761.658166911},{"time":1788594240,"open":10975761.658166911,"high":10991858.00505488,"low":10969822.52608333,"close":10977386.631478025},{"time":1788594300,"open":10977387.220245551,"high":10994199.133397728,"low":10970672.314090941,"close":10978480.391361188},{"time":1788594360,"open":10978480.391361188,"high":10994474.490903512,"low":10972771.291550018,"close":10981517.257514464},{"time":1788594420,"open":10981517.257514464,"high":10993786.097139053,"low":10975326.542701617,"close":10982682.024193326},{"time":1788594480,"open":10982682.024193326,"high":10993786.097139053,"low":10972757.769424837,"close":10981061.255656434},{"time":1788594540,"open":10981061.255656434,"high":10991445.558339898,"low":10970092.095091531,"close":10981889.647021992},{"time":1788594600,"open":10981889.53658893,"high":10991583.126562249,"low":10970484.818163997,"close":10980357.225818604},{"time":1788594660,"open":10980357.225818604,"high":10994336.70159239,"low":10969663.068249378,"close":10978671.388428248},{"time":1788594720,"open":10978671.388428248,"high":10993372.95033184,"low":10972523.684312556,"close":10979219.576105326},{"time":1788594780,"open":10979219.576105326,"high":10992409.199071292,"low":10971773.93676512,"close":10980566.824573675},{"time":1788594840,"open":10980566.824573675,"high":10991996.16281677,"low":10971639.78306786,"close":10980476.470933987},{"time":1788594900,"open":10980476.107738651,"high":10990894.369264778,"low":10971327.033768758,"close":10978628.705345662},{"time":1788594960,"open":10978628.705345662,"high":10990894.369264778,"low":10971071.582251126,"close":10978399.897182873},{"time":1788595020,"open":10978399.897182873,"high":10991169.726758685,"low":10967373.282697089,"close":10977451.721244575},{"time":1788595080,"open":10977451.721244575,"high":10987452.40059095,"low":10965677.347377358,"close":10971810.029580921},{"time":1788595140,"open":10971810.029580921,"high":10987590.079337904,"low":10968500.350648401,"close":10975469.312568096},{"time":1788595200,"open":10975469.435607003,"high":10987452.523764193,"low":10964686.347925201,"close":10972866.154194951},{"time":1788595260,"open":10972866.154194951,"high":10988003.23875818,"low":10963152.624280287,"close":10974398.036590513},{"time":1788595320,"open":10974398.036590513,"high":10984285.912548773,"low":10964192.34015064,"close":10971179.460584698},{"time":1788595380,"open":10971179.460584698,"high":10984010.555051781,"low":10963819.16188232,"close":10970885.499817342},{"time":1788595440,"open":10970885.499817342,"high":10982220.731321326,"low":10959505.717826515,"close":10969221.93687372},{"time":1788595500,"open":10969221.710810782,"high":10969223.631400278,"low":10959856.550955106,"close":10966146.43234272},{"time":1788595560,"open":10966146.43234272,"high":10980293.00255127,"low":10958508.36307035,"close":10965511.323232528},{"time":1788595620,"open":10965511.323232528,"high":10979879.966314293,"low":10960016.542420646,"close":10966426.279390132},{"time":1788595680,"open":10966426.279390132,"high":10981119.075025225,"low":10959953.55617311,"close":10963727.021057457},{"time":1788595740,"open":10963727.021057457,"high":10979742.287568634,"low":10960581.135338264,"close":10967508.180471478},{"time":1788595800,"open":10967508.666888481,"high":10980706.525790585,"low":10960507.00837146,"close":10966924.71648809},{"time":1788595860,"open":10966924.71648809,"high":10986764.390868258,"low":10961914.37613334,"close":10968036.402486417},{"time":1788595920,"open":10968036.402486417,"high":10974208.088707266,"low":10966260.120038299,"close":10972076.384780543},{"time":1788595980,"open":10972076.384780543,"high":10985112.245847074,"low":10962667.364302972,"close":10971568.955652216},{"time":1788596040,"open":10971568.955652216,"high":10981119.562045882,"low":10961998.731625449,"close":10968617.05402202},{"time":1788596100,"open":10968616.48423802,"high":10981807.385335485,"low":10961202.841158943,"close":10967280.460770713},{"time":1788596160,"open":10967280.460770713,"high":10984698.638972364,"low":10961190.904451966,"close":10969159.737009875},{"time":1788596220,"open":10969159.737009875,"high":10986075.426418496,"low":10963372.509912785,"close":10971539.01024233},{"time":1788596280,"open":10971539.01024233,"high":10988829.001310762,"low":10966611.893959278,"close":10975015.171360357},{"time":1788596340,"open":10975015.171360357,"high":10988691.32256615,"low":10962722.50710815,"close":10974424.632159354},{"time":1788596400,"open":10974424.940501992,"high":10980706.263897698,"low":10962137.225998111,"close":10967785.928193448},{"time":1788596460,"open":10967785.928193448,"high":10981532.336388588,"low":10966694.885256222,"close":10968373.044692522},{"time":1788596520,"open":10968373.044692522,"high":10982771.445124922,"low":10959816.602052031,"close":10967499.938896677},{"time":1788596580,"open":10967499.938896677,"high":10984836.626352146,"low":10960636.933153816,"close":10969266.823939318},{"time":1788596640,"open":10969266.823939318,"high":10979329.476412883,"low":10958695.41911508,"close":10965917.768284373},{"time":1788596700,"open":10965918.02328242,"high":10977952.94420597,"low":10953682.572787706,"close":10964020.50996369},{"time":1788596760,"open":10964020.50996369,"high":10974097.939158842,"low":10959761.420747273,"close":10961005.769349022},{"time":1788596820,"open":10961005.769349022,"high":10980568.84048795,"low":10954118.978132227,"close":10960744.190396123},{"time":1788596880,"open":10960744.190396123,"high":10978916.695467751,"low":10960108.394576352,"close":10966004.896851791},{"time":1788596940,"open":10966004.896851791,"high":10978916.695467751,"low":10958269.823945735,"close":10964967.885990124},{"time":1788597000,"open":10964968.023781655,"high":10977264.688393613,"low":10957976.426382795,"close":10964921.734452832},{"time":1788597060,"open":10964921.734452832,"high":10975612.543352654,"low":10956890.767211145,"close":10963078.62740996},{"time":1788597120,"open":10963078.62740996,"high":10976163.258366307,"low":10950628.096484082,"close":10960251.335075537},{"time":1788597180,"open":10960251.335075537,"high":10973409.683298042,"low":10952419.388544673,"close":10959438.984029626},{"time":1788597240,"open":10959438.984029626,"high":10970656.108229775,"low":10949291.41301987,"close":10957056.764365727},{"time":1788597300,"open":10957056.28394299,"high":10968728.124747489,"low":10948466.573637305,"close":10954955.406932188},{"time":1788597360,"open":10954955.406932188,"high":10971757.057189774,"low":10950473.654629359,"close":10957378.368179308},{"time":1788597420,"open":10957378.368179308,"high":10972720.80842141,"low":10950677.99644655,"close":10959169.120190028},{"time":1788597480,"open":10959169.120190028,"high":10974785.98963206,"low":10952919.481491787,"close":10960961.558859706},{"time":1788597540,"open":10960961.558859706,"high":10977401.885832215,"low":10954587.06663338,"close":10963014.811306255},{"time":1788597600,"open":10963015.32381918,"high":10973409.715157147,"low":10953720.581731338,"close":10960391.007379781},{"time":1788597660,"open":10960391.007379781,"high":10973134.357649522,"low":10954220.907684332,"close":10961158.585001597},{"time":1788597720,"open":10961158.585001597,"high":10975750.25397197,"low":10954700.93820645,"close":10961093.751472747},{"time":1788597780,"open":10961093.751472747,"high":10974786.502695277,"low":10954942.974389568,"close":10961325.443507727},{"time":1788597840,"open":10961325.443507727,"high":10975474.896464342,"low":10955140.227602677,"close":10961593.467575457},{"time":1788597900,"open":10961593.52792048,"high":10975887.993149498,"low":10954766.189593343,"close":10961489.703432035},{"time":1788597960,"open":10961489.703432035,"high":10974648.88435836,"low":10954760.32955415,"close":10961394.33352153},{"time":1788598020,"open":10961394.33352153,"high":10973547.454321792,"low":10954963.775313035,"close":10961503.74967405},{"time":1788598080,"open":10961503.74967405,"high":10973547.454321792,"low":10955212.807714196,"close":10961638.606601508},{"time":1788598140,"open":10961638.606601508,"high":10972859.060548939,"low":10952749.0108336,"close":10959991.603966696},{"time":1788598200,"open":10959991.444167625,"high":10974098.009335328,"low":10952473.74464345,"close":10960202.727762094},{"time":1788598260,"open":10960202.727762094,"high":10974786.403098145,"low":10953799.547742415,"close":10960682.206026895},{"time":1788598320,"open":10960682.206026895,"high":10975474.796860963,"low":10953964.830758076,"close":10961489.931455778},{"time":1788598380,"open":10961489.931455778,"high":10974786.403098145,"low":10954577.388384048,"close":10962337.812914144},{"time":1788598440,"open":10962337.812914144,"high":10975887.833118655,"low":10954679.50931054,"close":10961901.912898941},{"time":1788598500,"open":10961901.88724367,"high":10976025.486182893,"low":10955833.881556528,"close":10962881.422668265},{"time":1788598560,"open":10962881.422668265,"high":10975337.092421686,"low":10955590.92130907,"close":10962425.093684074},{"time":1788598620,"open":10962425.093684074,"high":10977815.30996203,"low":10955244.418004915,"close":10963324.88836076},{"time":1788598680,"open":10963324.88836076,"high":10980568.885006856,"low":10957484.2363335,"close":10967078.8745778},{"time":1788598740,"open":10967078.8745778,"high":10978366.024970995,"low":10959010.266252443,"close":10965789.640805406},{"time":1788598800,"open":10965789.823830524,"high":10981670.498314962,"low":10959131.351586424,"close":10966432.271297611},{"time":1788598860,"open":10966432.271297611,"high":10982771.928351276,"low":10961977.130128842,"close":10969590.707065288},{"time":1788598920,"open":10969590.707065288,"high":10984286.394651208,"low":10963923.699935546,"close":10971432.867636537},{"time":1788598980,"open":10971432.867636537,"high":10988692.114796465,"low":10965511.595764749,"close":10974585.432929698},{"time":1788599040,"open":10974585.432929698,"high":10987177.648496533,"low":10966268.644417334,"close":10973653.220550226},{"time":1788599100,"open":10973652.974720066,"high":10974552.260854978,"low":10965419.060215969,"close":10972237.279728573},{"time":1788599160,"open":10972237.279728573,"high":10987177.4023634,"low":10965880.835458374,"close":10972983.151269589},{"time":1788599220,"open":10972983.151269589,"high":10986489.008606127,"low":10966014.351393458,"close":10972686.371607887},{"time":1788599280,"open":10972686.371607887,"high":10985800.61484885,"low":10966311.06241081,"close":10972521.329243416},{"time":1788599340,"open":10972521.329243416,"high":10986075.972351762,"low":10965795.483465502,"close":10972096.350955334},{"time":1788599400,"open":10972096.15911995,"high":10987039.531515295,"low":10966038.553576764,"close":10972990.874910211},{"time":1788599460,"open":10972990.874910211,"high":10985938.101522911,"low":10968059.86542006,"close":10974264.31663711},{"time":1788599520,"open":10974264.31663711,"high":10989655.427747203,"low":10969372.946386931,"close":10975389.912462698},{"time":1788599580,"open":10975389.912462698,"high":10989793.10649625,"low":10969417.009108294,"close":10973408.741508242},{"time":1788599640,"open":10973408.741508242,"high":10989930.7852453,"low":10969872.533318,"close":10975309.568614326},{"time":1788599700,"open":10975309.92160711,"high":10987452.92114577,"low":10965733.502521453,"close":10972616.078448178},{"time":1788599760,"open":10972616.078448178,"high":10985800.77610406,"low":10966155.445950454,"close":10971912.154420778},{"time":1788599820,"open":10971912.154420778,"high":10984561.667322775,"low":10965990.480532462,"close":10971850.245187927},{"time":1788599880,"open":10971850.245187927,"high":10973753.885174915,"low":10966247.933064,"close":10971873.435261656},{"time":1788599940,"open":10971873.435261656,"high":10985663.097350582,"low":10966381.756385943,"close":10972077.729607033},{"time":1788600000,"open":10980345.489464253,"high":10994492.224145658,"low":10974681.45918482,"close":10980711.095824594},{"time":1788600060,"open":10980711.095824594,"high":10993941.09415297,"low":10975058.669713352,"close":10981100.77959717},{"time":1788600120,"open":10981100.77959717,"high":10995732.266629208,"low":10974251.16619023,"close":10981553.196663922},{"time":1788600180,"open":10981553.196663922,"high":10993252.181662109,"low":10974379.328445956,"close":10980006.360151863},{"time":1788600240,"open":10980006.360151863,"high":10993252.181662109,"low":10974352.743749984,"close":10980341.415612327},{"time":1788600300,"open":10980341.898551393,"high":10992425.970143626,"low":10974553.219346732,"close":10980756.382830923},{"time":1788600360,"open":10980756.382830923,"high":10984633.642539915,"low":10974351.404529858,"close":10980600.273338448},{"time":1788600420,"open":10980600.273338448,"high":10992425.970143626,"low":10974274.213756839,"close":10980394.067046763},{"time":1788600480,"open":10980394.067046763,"high":10992425.970143626,"low":10974413.982078556,"close":10980671.25577925},{"time":1788600540,"open":10980671.25577925,"high":10981406.355375394,"low":10974387.976878168,"close":10980501.822774015},{"time":1788600600,"open":10980501.810673846,"high":10993666.000567038,"low":10974687.60330201,"close":10980821.64563044},{"time":1788600660,"open":10980821.64563044,"high":10993666.000567038,"low":10974885.478157816,"close":10980947.706965156},{"time":1788600720,"open":10980947.706965156,"high":10994079.348079279,"low":10974614.279331934,"close":10980922.603391122},{"time":1788600780,"open":10980922.603391122,"high":10994217.130583359,"low":10974657.305187663,"close":10980584.77208954},{"time":1788600840,"open":10980584.77208954,"high":10994768.26059968,"low":10974541.336478315,"close":10981094.452337999},{"time":1788600900,"open":10981094.137341326,"high":10992701.20770885,"low":10974547.99359432,"close":10980749.373980792},{"time":1788600960,"open":10980749.373980792,"high":10996834.682712689,"low":10974606.891066568,"close":10981992.811013175},{"time":1788601020,"open":10981992.811013175,"high":10993665.685209746,"low":10974809.226873333,"close":10979710.111042798},{"time":1788601080,"open":10979710.111042798,"high":10994492.380210513,"low":10974815.626831325,"close":10980815.631768994},{"time":1788601140,"open":10980815.631768994,"high":10994905.727710897,"low":10973770.284406807,"close":10977197.318199763},{"time":1788601200,"open":10972217.62662351,"high":10986337.282988839,"low":10963901.932819564,"close":10970973.452848293},{"time":1788601260,"open":10970973.452848293,"high":10985097.80302009,"low":10964806.446698627,"close":10971499.172652582},{"time":1788601320,"open":10971499.172652582,"high":10987301.32296453,"low":10966209.201572167,"close":10972308.386771128},{"time":1788601380,"open":10972308.386771128,"high":10984409.203037454,"low":10966284.066431439,"close":10972162.82591815},{"time":1788601440,"open":10972162.82591815,"high":10988127.642943695,"low":10966119.57138939,"close":10972759.465839496},{"time":1788601500,"open":10972759.550941655,"high":10985924.208203515,"low":10962220.934255274,"close":10971159.175885784},{"time":1788601560,"open":10971159.175885784,"high":10983032.088254007,"low":10964549.360679746,"close":10969884.058541501},{"time":1788601620,"open":10969884.058541501,"high":10971807.908449963,"low":10964284.792437904,"close":10969784.37827288},{"time":1788601680,"open":10969784.37827288,"high":10982205.768268434,"low":10961971.406649968,"close":10965452.65698868},{"time":1788601740,"open":10965452.65698868,"high":10982205.768268434,"low":10962753.828008784,"close":10968573.30400701},{"time":1788601800,"open":10958916.906864902,"high":10971574.1782491,"low":10954013.62678207,"close":10958959.39374939},{"time":1788601860,"open":10958959.39374939,"high":10972537.369520895,"low":10958764.359136844,"close":10959309.013711005},{"time":1788601920,"open":10959309.013711005,"high":10974188.554558255,"low":10953212.13462821,"close":10959174.02847429},{"time":1788601980,"open":10959174.02847429,"high":10973362.962039575,"low":10952700.57428623,"close":10959645.30795141},{"time":1788602040,"open":10959645.30795141,"high":10971436.579495987,"low":10953001.091774035,"close":10959050.65415933},{"time":1788602100,"open":10959050.141175235,"high":10970610.473452082,"low":10953098.809426676,"close":10959758.236880157},{"time":1788602160,"open":10959758.236880157,"high":10972949.652145514,"low":10952961.347095177,"close":10958613.481221035},{"time":1788602220,"open":10958613.481221035,"high":10968959.28849201,"low":10948764.048804136,"close":10955874.374419468},{"time":1788602280,"open":10955874.374419468,"high":10969509.683478702,"low":10948979.736618338,"close":10955478.871622527},{"time":1788602340,"open":10955478.871622527,"high":10969647.282225374,"low":10950893.471724775,"close":10956881.24639931},{"time":1788602400,"open":10966536.145494087,"high":10979313.430395957,"low":10960613.40307456,"close":10966944.279209245},{"time":1788602460,"open":10966944.279209245,"high":10978900.27041137,"low":10960595.280191995,"close":10967421.159021383},{"time":1788602520,"open":10967421.159021383,"high":10980415.190354854,"low":10961006.16342724,"close":10967628.263878025},{"time":1788602580,"open":10967628.263878025,"high":10980002.030370267,"low":10961808.47022766,"close":10967555.889645062},{"time":1788602640,"open":10967555.889645062,"high":10979588.87038568,"low":10961748.873190118,"close":10967435.577481968},{"time":1788602700,"open":10967435.715900296,"high":10980002.168947194,"low":10960248.78900699,"close":10966459.244088663},{"time":1788602760,"open":10966459.244088663,"high":10980139.888943793,"low":10960993.463534104,"close":10966629.489420148},{"time":1788602820,"open":10966629.489420148,"high":10978349.52898799,"low":10960831.835611736,"close":10967167.743407601},{"time":1788602880,"open":10967167.743407601,"high":10980002.168947194,"low":10960865.500410412,"close":10966486.261957744},{"time":1788602940,"open":10966486.261957744,"high":10968984.569219174,"low":10960832.030535541,"close":10966322.46162323},{"time":1788603000,"open":10966322.626362467,"high":10980002.333891932,"low":10959449.359898062,"close":10965565.156988988},{"time":1788603060,"open":10965565.156988988,"high":10978349.693907902,"low":10959352.960224185,"close":10966037.052293062},{"time":1788603120,"open":10966037.052293062,"high":10977247.933918549,"low":10959085.691759946,"close":10965832.598485613},{"time":1788603180,"open":10965832.598485613,"high":10977247.933918549,"low":10964139.447467173,"close":10965140.635958364},{"time":1788603240,"open":10965140.635958364,"high":10978349.693907902,"low":10959589.276914997,"close":10965423.221985932},{"time":1788603300,"open":10965423.163583832,"high":10978900.515428696,"low":10959076.3989234,"close":10965222.568393737},{"time":1788603360,"open":10965222.568393737,"high":10978900.515428696,"low":10959294.91965704,"close":10965630.244332854},{"time":1788603420,"open":10965630.244332854,"high":10977385.595451405,"low":10959340.215655437,"close":10965434.088997975},{"time":1788603480,"open":10965434.088997975,"high":10979175.955424568,"low":10959114.530069822,"close":10965326.97502695},{"time":1788603540,"open":10965326.97502695,"high":10979175.955424568,"low":10959122.067417214,"close":10965163.71623708},{"time":1788603600,"open":10965163.812218761,"high":10977661.13153835,"low":10959339.04127239,"close":10965264.186063113},{"time":1788603660,"open":10965264.186063113,"high":10978212.011534914,"low":10956621.353463493,"close":10964177.784607822},{"time":1788603720,"open":10964177.784607822,"high":10977523.411539208,"low":10957229.433018563,"close":10964198.038990173},{"time":1788603780,"open":10964198.038990173,"high":10984684.851494547,"low":10957229.385475961,"close":10964210.656208308},{"time":1788603840,"open":10964210.656208308,"high":10981655.011513442,"low":10961573.274467895,"close":10968883.868832644},{"time":1788603900,"open":10968884.052019175,"high":10983170.11492911,"low":10961987.565361861,"close":10968107.233646965},{"time":1788603960,"open":10968107.233646965,"high":10984333.848941287,"low":10962373.439043105,"close":10970193.390054854},{"time":1788604020,"open":10970193.390054854,"high":10983307.834930552,"low":10956772.653016636,"close":10966724.068318065},{"time":1788604080,"open":10966724.068318065,"high":10978349.914878672,"low":10957085.747240432,"close":10961176.484764928},{"time":1788604140,"open":10961176.484764928,"high":10977385.874868583,"low":10956095.462719133,"close":10964585.898213647},{"time":1788604200,"open":10964586.065793822,"high":10980966.762736587,"low":10956406.602497855,"close":10965613.934192723},{"time":1788604260,"open":10965613.934192723,"high":10984685.202832328,"low":10959658.574575646,"close":10969003.900884563},{"time":1788604320,"open":10969003.900884563,"high":10983032.562789775,"low":10960903.713141419,"close":10969548.857674595},{"time":1788604380,"open":10969548.857674595,"high":10980553.602725947,"low":10958812.683293084,"close":10967599.574840704},{"time":1788604440,"open":10967599.574840704,"high":10982757.122782685,"low":10958677.240533765,"close":10968112.320715375},{"time":1788604500,"open":10968112.335432993,"high":10981379.937482644,"low":10955835.333449446,"close":10965823.76883175},{"time":1788604560,"open":10965823.76883175,"high":10977799.217385644,"low":10955774.37056821,"close":10962770.626055177},{"time":1788604620,"open":10962770.626055177,"high":10976284.297344605,"low":10955906.099792723,"close":10964179.659136754},{"time":1788604680,"open":10964179.659136754,"high":10978212.377396837,"low":10955180.786102792,"close":10963204.995938078},{"time":1788604740,"open":10963204.995938078,"high":10966492.405079344,"low":10955679.534230504,"close":10964834.320117123},{"time":1788604800,"open":10953688.08893444,"high":10969253.826922502,"low":10944928.243725462,"close":10954369.616626061},{"time":1788604860,"open":10954369.616626061,"high":10969253.826922502,"low":10946039.565574719,"close":10954685.910893133},{"time":1788604920,"open":10954685.910893133,"high":10968015.606874311,"low":10943124.903257558,"close":10951348.291343583},{"time":1788604980,"open":10951348.291343583,"high":10966639.806820765,"low":10941378.2422883,"close":10951214.500856541},{"time":1788605040,"open":10951214.500856541,"high":10964988.846756509,"low":10943495.715302197,"close":10951971.157715369},{"time":1788605100,"open":10951970.93983504,"high":10964713.46861197,"low":10941400.045146413,"close":10950954.016161297},{"time":1788605160,"open":10950954.016161297,"high":10964438.308606734,"low":10941537.346082104,"close":10950977.784766605},{"time":1788605220,"open":10950977.784766605,"high":10965538.948627675,"low":10942235.793375028,"close":10951645.031684268},{"time":1788605280,"open":10951645.031684268,"high":10964300.728604117,"low":10940560.726631328,"close":10950543.106608694},{"time":1788605340,"open":10950543.106608694,"high":10963750.408593647,"low":10940585.727134412,"close":10948693.18082194},{"time":1788605400,"open":10957844.400552658,"high":10972776.518574843,"low":10950051.738323035,"close":10958735.285010677},{"time":1788605460,"open":10958735.285010677,"high":10974979.638507295,"low":10952093.807659566,"close":10959685.790249687},{"time":1788605520,"open":10959685.790249687,"high":10975530.418490408,"low":10952066.772693848,"close":10961998.248208057},{"time":1788605580,"open":10961998.248208057,"high":10977182.758439748,"low":10952894.661574699,"close":10962565.482008558},{"time":1788605640,"open":10962565.482008558,"high":10977182.758439748,"low":10954255.120494444,"close":10963588.06288207},{"time":1788605700,"open":10963588.331786724,"high":10977733.807674462,"low":10953196.354225688,"close":10962565.529567238},{"time":1788605760,"open":10962565.529567238,"high":10979936.927660951,"low":10954467.307322567,"close":10964382.340180004},{"time":1788605820,"open":10964382.340180004,"high":10979936.927660951,"low":10954936.324488578,"close":10965843.0974592},{"time":1788605880,"open":10965843.0974592,"high":10981176.18265335,"low":10956411.80025229,"close":10966322.037624348},{"time":1788605940,"open":10966322.037624348,"high":10981589.267650817,"low":10955332.227846825,"close":10965662.324225703},{"time":1788606000,"open":10965662.6069075,"high":10976770.225648513,"low":10954325.84248589,"close":10963225.442650972},{"time":1788606060,"open":10963225.442650972,"high":10977871.785670154,"low":10953601.745121442,"close":10963487.993819632},{"time":1788606120,"open":10963487.993819632,"high":10978147.175675564,"low":10955217.527844466,"close":10965068.735768298},{"time":1788606180,"open":10965068.735768298,"high":10977458.700662037,"low":10954859.407213328,"close":10964458.411053726},{"time":1788606240,"open":10964458.411053726,"high":10982415.720759423,"low":10955115.922962504,"close":10962303.029620148},{"time":1788606300,"open":10962302.616640072,"high":10981038.357046468,"low":10956857.85172426,"close":10967668.243518872},{"time":1788606360,"open":10967668.243518872,"high":10983792.256996823,"low":10956357.816454977,"close":10968487.867722264},{"time":1788606420,"open":10968487.867722264,"high":10985169.206972001,"low":10960336.49148267,"close":10970748.437315108},{"time":1788606480,"open":10970748.437315108,"high":10984067.64699186,"low":10959997.18114869,"close":10970165.943352234},{"time":1788606540,"open":10970165.943352234,"high":10982828.3920142,"low":10956236.176751316,"close":10966855.718472425},{"time":1788606600,"open":10964217.995232986,"high":10983077.726531604,"low":10954180.699500985,"close":10965451.59903532},{"time":1788606660,"open":10965451.59903532,"high":10981563.445857879,"low":10956122.201070234,"close":10966963.969714941},{"time":1788606720,"open":10966963.969714941,"high":10981425.78397845,"low":10957183.3041039,"close":10967621.573893193},{"time":1788606780,"open":10967621.573893193,"high":10982389.417134456,"low":10952638.30257415,"close":10965619.077616962},{"time":1788606840,"open":10965619.077616962,"high":10978947.870148716,"low":10952529.957518851,"close":10963991.009911729},{"time":1788606900,"open":10963990.330367845,"high":10978396.542194221,"low":10953571.362463666,"close":10963426.510974027},{"time":1788606960,"open":10963426.510974027,"high":10974817.333550889,"low":10952851.93262835,"close":10961156.5912059},{"time":1788607020,"open":10961156.5912059,"high":10974129.024196403,"low":10952391.590437643,"close":10961733.115282146},{"time":1788607080,"open":10961733.115282146,"high":10974679.671679992,"low":10951303.818226952,"close":10959094.074292468},{"time":1788607140,"open":10959094.074292468,"high":10975230.319163581,"low":10951502.672183532,"close":10961269.90890105},{"time":1788607200,"open":10966047.813773876,"high":10979463.421730563,"low":10956344.377352161,"close":10966023.343853712},{"time":1788607260,"open":10966023.343853712,"high":10978361.646720229,"low":10964760.015611013,"close":10965748.31456318},{"time":1788607320,"open":10965748.31456318,"high":10968668.781066814,"low":10956353.378087455,"close":10966026.498495074},{"time":1788607380,"open":10966026.498495074,"high":10979876.587359438,"low":10956843.440475093,"close":10966430.038894411},{"time":1788607440,"open":10966430.038894411,"high":10977810.75921506,"low":10956143.240815155,"close":10965771.227019148},{"time":1788607500,"open":10965771.107233386,"high":10967122.481776813,"low":10955408.0072184,"close":10965805.622974347},{"time":1788607560,"open":10965805.622974347,"high":10978774.692421297,"low":10955670.617616832,"close":10964827.27545099},{"time":1788607620,"open":10964827.27545099,"high":10980014.189294383,"low":10954811.188911976,"close":10957351.291307695},{"time":1788607680,"open":10957351.291307695,"high":10978223.804922149,"low":10955416.6884703,"close":10965579.59357474},{"time":1788607740,"open":10965579.59357474,"high":10979876.467419596,"low":10955718.873724723,"close":10966402.989093695},{"time":1788607800,"open":10971180.676057605,"high":10984660.024317507,"low":10960661.762666851,"close":10971324.905015998},{"time":1788607860,"open":10971324.905015998,"high":10985624.497446014,"low":10960574.501864497,"close":10971481.01042114},{"time":1788607920,"open":10971481.01042114,"high":10984660.024317507,"low":10961791.00650408,"close":10973395.486502139},{"time":1788607980,"open":10973395.486502139,"high":10985900.061197015,"low":10961493.629147187,"close":10970177.283118205},{"time":1788608040,"open":10970177.283118205,"high":10986588.97057452,"low":10961733.666707879,"close":10972562.722824639},{"time":1788608100,"open":10972562.998286936,"high":10974161.32090675,"low":10961737.518302677,"close":10972538.221252292},{"time":1788608160,"open":10972538.221252292,"high":10984798.08196246,"low":10961788.500398235,"close":10972768.99232734},{"time":1788608220,"open":10972768.99232734,"high":10984660.300083501,"low":10961410.515497476,"close":10972349.555020947},{"time":1788608280,"open":10972349.555020947,"high":10984660.300083501,"low":10961750.00410752,"close":10972574.259541323},{"time":1788608340,"open":10972574.259541323,"high":10984522.51820454,"low":10961655.009363057,"close":10972545.865492422},{"time":1788608400,"open":10964332.57384879,"high":10976162.582919138,"low":10954656.157421649,"close":10965177.039914249},{"time":1788608460,"open":10965177.039914249,"high":10975336.510449493,"low":10953645.025852099,"close":10963783.627025176},{"time":1788608520,"open":10963783.627025176,"high":10977401.691623606,"low":10953619.92120492,"close":10964206.60322876},{"time":1788608580,"open":10964206.60322876,"high":10976437.94040902,"low":10949985.279984353,"close":10957843.43394813},{"time":1788608640,"open":10957843.43394813,"high":10975611.867939375,"low":10950974.544845667,"close":10962029.81012169},{"time":1788608700,"open":10962030.370222209,"high":10972308.138686452,"low":10950765.499942558,"close":10960304.434955899},{"time":1788608760,"open":10960304.434955899,"high":10974786.356222011,"low":10950703.04603878,"close":10960651.94686134},{"time":1788608820,"open":10960651.94686134,"high":10974373.319966083,"low":10951500.658590741,"close":10960882.057759663},{"time":1788608880,"open":10960882.057759663,"high":10962812.435162703,"low":10952151.841527084,"close":10960914.273826476},{"time":1788608940,"open":10960914.273826476,"high":10978779.040029299,"low":10952261.033364557,"close":10963241.900435552},{"time":1788609000,"open":10955577.580378972,"high":10970828.693071557,"low":10947949.128477454,"close":10958262.269074718},{"time":1788609060,"open":10958262.269074718,"high":10971929.35308591,"low":10948430.619129911,"close":10958860.836785518},{"time":1788609120,"open":10958860.836785518,"high":10974130.673114618,"low":10949589.862292297,"close":10959692.640504597},{"time":1788609180,"open":10959692.640504597,"high":10976194.410641532,"low":10950925.310704084,"close":10960669.198061213},{"time":1788609240,"open":10960669.198061213,"high":10975644.080634354,"low":10946593.17043548,"close":10956280.238495937},{"time":1788609300,"open":10956280.211061733,"high":10970691.083099473,"low":10947183.962416226,"close":10956371.53855674},{"time":1788609360,"open":10956371.53855674,"high":10968352.180574829,"low":10947490.05664456,"close":10957029.461156255},{"time":1788609420,"open":10957029.461156255,"high":10970003.170592224,"low":10947106.624657204,"close":10956531.8598652},{"time":1788609480,"open":10956531.8598652,"high":10970003.170592224,"low":10943145.466601305,"close":10954074.13685758},{"time":1788609540,"open":10954074.13685758,"high":10965187.783041485,"low":10943506.661151586,"close":10952891.732277183},{"time":1788609600,"open":10956324.670097923,"high":10971377.087254936,"low":10947438.140061213,"close":10957723.553932784},{"time":1788609660,"open":10957723.553932784,"high":10973579.097232433,"low":10948928.23101885,"close":10959070.29439407},{"time":1788609720,"open":10959070.29439407,"high":10976056.358457118,"low":10951865.904923152,"close":10962217.678903544},{"time":1788609780,"open":10962217.678903544,"high":10974404.850973995,"low":10952513.867995977,"close":10955140.813424649},{"time":1788609840,"open":10955140.813424649,"high":10974267.2253504,"low":10952707.322148146,"close":10962758.306367131},{"time":1788609900,"open":10962758.062991787,"high":10974542.232960632,"low":10952691.124194583,"close":10962312.671175469},{"time":1788609960,"open":10962312.671175469,"high":10976056.114786552,"low":10952788.300265944,"close":10962495.196610946},{"time":1788610020,"open":10962495.196610946,"high":10976056.114786552,"low":10952583.791314108,"close":10962366.681902476},{"time":1788610080,"open":10962366.681902476,"high":10977569.996612474,"low":10953895.26792482,"close":10963813.478299428},{"time":1788610140,"open":10963813.478299428,"high":10977432.370991936,"low":10955376.8123616,"close":10965473.509816786},{"time":1788610200,"open":10968810.214429894,"high":10979809.042097177,"low":10958174.190421114,"close":10967627.837739496},{"time":1788610260,"open":10967627.837739496,"high":10981874.054580646,"low":10957992.297066357,"close":10966376.581109513},{"time":1788610320,"open":10966376.581109513,"high":10969222.411431933,"low":10956874.795682186,"close":10966392.345915463},{"time":1788610380,"open":10966392.345915463,"high":10980497.379591666,"low":10957097.570944745,"close":10965600.064842215},{"time":1788610440,"open":10965600.064842215,"high":10979258.372101586,"low":10957006.123152733,"close":10967049.506457599},{"time":1788610500,"open":10967049.428291362,"high":10968602.829509584,"low":10966117.687888838,"close":10966905.301165296},{"time":1788610560,"open":10966905.301165296,"high":10978845.291354582,"low":10956839.537944952,"close":10966424.410653865},{"time":1788610620,"open":10966424.410653865,"high":10968332.89322902,"low":10966168.744874995,"close":10967234.74869381},{"time":1788610680,"open":10967234.74869381,"high":10978982.958852498,"low":10966266.602619762,"close":10967238.089877557},{"time":1788610740,"open":10967238.089877557,"high":10980497.301329581,"low":10956175.810593078,"close":10960144.340842484},{"time":1788610800,"open":10950243.04901259,"high":10967414.130826743,"low":10950243.04901259,"close":10955083.110674318},{"time":1788610860,"open":10955083.110674318,"high":10957498.64655712,"low":10945449.159634423,"close":10955278.34443141},{"time":1788610920,"open":10955278.34443141,"high":10970990.252216814,"low":10954591.728821322,"close":10956423.18798515},{"time":1788610980,"open":10956423.18798515,"high":10970027.450304104,"low":10948270.249713156,"close":10957906.938963506},{"time":1788611040,"open":10957906.938963506,"high":10972090.597259913,"low":10948216.686818568,"close":10958189.459862543},{"time":1788611100,"open":10958188.98351686,"high":10972640.292807592,"low":10948029.79305442,"close":10957739.237979084},{"time":1788611160,"open":10957739.237979084,"high":10970577.145941466,"low":10946751.02465891,"close":10957342.97006379},{"time":1788611220,"open":10957342.97006379,"high":10970302.05969265,"low":10946505.493083011,"close":10956778.297355058},{"time":1788611280,"open":10956778.297355058,"high":10971402.404687917,"low":10946934.393408624,"close":10957558.323452957},{"time":1788611340,"open":10957558.323452957,"high":10970577.145941466,"low":10946651.456761692,"close":10956453.199240819},{"time":1788611400,"open":10958444.574753558,"high":10970920.271052765,"low":10942811.461546818,"close":10954227.64501344},{"time":1788611460,"open":10954227.64501344,"high":10970232.430435888,"low":10943256.771939019,"close":10955063.92957738},{"time":1788611520,"open":10955063.92957738,"high":10970920.271052765,"low":10946882.629203074,"close":10956343.215707911},{"time":1788611580,"open":10956343.215707911,"high":10975047.314754022,"low":10948639.327388085,"close":10957839.645867985},{"time":1788611640,"open":10957839.645867985,"high":10974909.746630646,"low":10952299.838908013,"close":10961117.198517255},{"time":1788611700,"open":10961117.745727995,"high":10977248.952744082,"low":10952715.526324945,"close":10963405.093305327},{"time":1788611760,"open":10963405.093305327,"high":10977936.793395298,"low":10953651.224588426,"close":10963499.127060128},{"time":1788611820,"open":10963499.127060128,"high":10976698.68022311,"low":10948708.176697208,"close":10958901.704883536},{"time":1788611880,"open":10958901.704883536,"high":10976148.407702139,"low":10950698.347433792,"close":10961014.226818297},{"time":1788611940,"open":10961014.226818297,"high":10978349.497786026,"low":10953836.93232959,"close":10962076.201070163},{"time":1788612000,"open":10962673.41563553,"high":10980048.203921273,"low":10958325.220987964,"close":10967085.324328912},{"time":1788612060,"open":10967085.324328912,"high":10984725.775170015,"low":10957553.246974748,"close":10966687.55905595},{"time":1788612120,"open":10966687.55905595,"high":10987752.438919201,"low":10960401.572959581,"close":10970888.661067542},{"time":1788612180,"open":10970888.661067542,"high":10983074.86767046,"low":10960032.777041351,"close":10970067.346905574},{"time":1788612240,"open":10970067.346905574,"high":10982937.292045496,"low":10958648.705750387,"close":10969311.182763584},{"time":1788612300,"open":10969311.456491288,"high":10983763.019883603,"low":10955045.85240513,"close":10966663.558262762},{"time":1788612360,"open":10966663.558262762,"high":10985689.078681147,"low":10960263.718098104,"close":10971084.024969544},{"time":1788612420,"open":10971084.024969544,"high":10985138.776167562,"low":10959481.253945395,"close":10970492.381082484},{"time":1788612480,"open":10970492.381082484,"high":10982524.839228038,"low":10959116.141587885,"close":10968839.3493254},{"time":1788612540,"open":10968839.3493254,"high":10981974.536714453,"low":10957939.225412602,"close":10968569.192692421},{"time":1788612600,"open":10978036.84272107,"high":10989801.425183007,"low":10967055.435028624,"close":10978499.774442451},{"time":1788612660,"open":10978499.774442451,"high":10989801.425183007,"low":10967196.991418147,"close":10977335.597752169},{"time":1788612720,"open":10977335.597752169,"high":10989388.342047734,"low":10968268.947353225,"close":10978002.673234466},{"time":1788612780,"open":10978002.673234466,"high":10988149.092641914,"low":10975859.474221535,"close":10977393.182460835},{"time":1788612840,"open":10977393.182460835,"high":10991866.840859372,"low":10968299.785329098,"close":10978615.19205926},{"time":1788612900,"open":10978614.908067822,"high":10995171.221521847,"low":10969883.047171596,"close":10980732.971166922},{"time":1788612960,"open":10980732.971166922,"high":10999026.664017998,"low":10972389.593564155,"close":10982260.757908192},{"time":1788613020,"open":10982260.757908192,"high":10993518.889023496,"low":10969096.623081338,"close":10980401.874867415},{"time":1788613080,"open":10980401.874867415,"high":10992279.639649734,"low":10968650.438338175,"close":10972289.987199597},{"time":1788613140,"open":10972289.987199597,"high":10989663.446527345,"low":10966493.190982439,"close":10976916.939183703},{"time":1788613200,"open":10986433.056415532,"high":10998225.917756246,"low":10975409.074571455,"close":10984613.855683703},{"time":1788613260,"open":10984613.855683703,"high":10988137.951624053,"low":10976734.221775576,"close":10985411.78590953},{"time":1788613320,"open":10985411.78590953,"high":10997123.407796444,"low":10972802.705353124,"close":10983690.675091537},{"time":1788613380,"open":10983690.675091537,"high":10995745.27034669,"low":10973580.359826745,"close":10985317.618653057},{"time":1788613440,"open":10985317.618653057,"high":10997536.84903137,"low":10973048.399607854,"close":10983535.287521482},{"time":1788613500,"open":10983535.929257577,"high":10998226.560350675,"low":10976281.869079314,"close":10985472.447523853},{"time":1788613560,"open":10985472.447523853,"high":10996159.354055263,"low":10974853.560339719,"close":10984107.160005026},{"time":1788613620,"open":10984107.160005026,"high":10995056.844031045,"low":10982817.664018752,"close":10983631.754252588},{"time":1788613680,"open":10983631.754252588,"high":10986195.419711383,"low":10975240.359565618,"close":10983938.514528472},{"time":1788613740,"open":10983938.514528472,"high":10996021.540302236,"low":10972960.595520401,"close":10981378.651032876},{"time":1788613800,"open":10982274.594833067,"high":10993748.703850891,"low":10972794.85829856,"close":10981717.4041994},{"time":1788613860,"open":10981717.4041994,"high":10995126.953820031,"low":10972812.688141527,"close":10979910.695394479},{"time":1788613920,"open":10979910.695394479,"high":10994162.178841634,"low":10972496.857215736,"close":10978503.269670503},{"time":1788613980,"open":10978503.269670503,"high":10998021.278755227,"low":10971991.18241952,"close":10981630.51905654},{"time":1788614040,"open":10981630.51905654,"high":11002018.203665737,"low":10975124.37750515,"close":10986233.5135852},{"time":1788614100,"open":10986233.52606753,"high":11000777.791192366,"low":10978638.296375802,"close":10987210.004961073},{"time":1788614160,"open":10987210.004961073,"high":11001191.266183577,"low":10977411.977520602,"close":10983535.630746368},{"time":1788614220,"open":10983535.630746368,"high":10999950.84120994,"low":10976283.919117702,"close":10985623.375207566},{"time":1788614280,"open":10985623.375207566,"high":10996780.866277315,"low":10974005.826159684,"close":10984288.500446161},{"time":1788614340,"open":10984288.500446161,"high":10997056.516271457,"low":10972740.956835315,"close":10983009.060034547},{"time":1788614400,"open":10983009.502921784,"high":10998159.559746182,"low":10975511.662195163,"close":10984729.645681454},{"time":1788614460,"open":10984729.645681454,"high":11000502.584790867,"low":10976944.09955073,"close":10987647.572896244},{"time":1788614520,"open":10987647.572896244,"high":11004086.034859207,"low":10978023.562916202,"close":10989038.98132445},{"time":1788614580,"open":10989038.98132445,"high":11006980.359914403,"low":10981804.870026214,"close":10991880.846760653},{"time":1788614640,"open":10991880.846760653,"high":11006566.88490652,"low":10984184.881133368,"close":10993786.544337006},{"time":1788614700,"open":10993786.05694302,"high":11004636.84699468,"low":10983014.047540559,"close":10991743.324820708},{"time":1788614760,"open":10991743.324820708,"high":11005050.321984233,"low":10983027.31349093,"close":10992588.019155465},{"time":1788614820,"open":10992588.019155465,"high":11004912.496987715,"low":10983050.890955593,"close":10992427.060136938},{"time":1788614880,"open":10992427.060136938,"high":11003258.597029498,"low":10991431.83853477,"close":10993056.196929287},{"time":1788614940,"open":10993056.196929287,"high":10993914.062265564,"low":10983606.433102375,"close":10992612.760311663},{"time":1788615000,"open":10992612.662311045,"high":11004223.273900997,"low":10983744.973120604,"close":10992698.012965903},{"time":1788615060,"open":10992698.012965903,"high":11002845.023948101,"low":10981693.912879664,"close":10987585.901359856},{"time":1788615120,"open":10987585.901359856,"high":11003534.14892455,"low":10981760.33935033,"close":10991161.3050255},{"time":1788615180,"open":10991161.3050255,"high":11005188.048868023,"low":10971124.557848947,"close":10988665.29674188},{"time":1788615240,"open":10988665.29674188,"high":11001742.423985787,"low":10979701.995426971,"close":10988493.663885841},{"time":1788615300,"open":10988493.99445149,"high":11000915.804953381,"low":10980323.655470883,"close":10988364.776798466},{"time":1788615360,"open":10988364.776798466,"high":11000915.804953381,"low":10976040.997855691,"close":10985992.036914434},{"time":1788615420,"open":10985992.036914434,"high":10996781.054970313,"low":10973337.546620859,"close":10982756.2209256},{"time":1788615480,"open":10982756.2209256,"high":10992646.304987244,"low":10972002.130515603,"close":10980935.897043925},{"time":1788615540,"open":10980935.897043925,"high":10991405.879992323,"low":10971018.323857699,"close":10980679.178620493},{"time":1788615600,"open":10983168.999747291,"high":11003685.927148273,"low":10972989.49180878,"close":10984906.789723732},{"time":1788615660,"open":10984906.789723732,"high":11002307.36464174,"low":10977089.97830049,"close":10988985.29434329},{"time":1788615720,"open":10988985.29434329,"high":10994863.127106462,"low":10972543.077608904,"close":10981797.297220333},{"time":1788615780,"open":10981797.297220333,"high":10992381.714594701,"low":10971459.49293082,"close":10980122.56198542},{"time":1788615840,"open":10980122.56198542,"high":10993484.564599928,"low":10971322.054285772,"close":10980170.568333928},{"time":1788615900,"open":10980170.808354044,"high":10995966.217477085,"low":10973259.244561294,"close":10983134.867978768},{"time":1788615960,"open":10983134.867978768,"high":10998034.061282087,"low":10975087.843196165,"close":10985056.84531827},{"time":1788616020,"open":10985056.84531827,"high":10999136.91131142,"low":10976932.49109212,"close":10985790.151561089},{"time":1788616080,"open":10985790.151561089,"high":10998723.342550421,"low":10976607.477080842,"close":10986272.298689341},{"time":1788616140,"open":10986272.298689341,"high":10998999.055057753,"low":10976947.156049998,"close":10986447.982084079},{"time":1788616200,"open":10982961.219904726,"high":10993578.934519777,"low":10952943.568921098,"close":10971768.491587155},{"time":1788616260,"open":10971768.491587155,"high":10985447.996883305,"low":10957382.70982556,"close":10967989.39545987},{"time":1788616320,"open":10967989.39545987,"high":10985723.62188793,"low":10959083.96753452,"close":10968650.908915605},{"time":1788616380,"open":10968650.908915605,"high":10982553.934334729,"low":10958873.676926851,"close":10968581.671278225},{"time":1788616440,"open":10968581.671278225,"high":10985999.246892557,"low":10962381.90838305,"close":10972453.95606355},{"time":1788616500,"open":10972453.516269676,"high":10986412.244046133,"low":10964980.346768603,"close":10973903.273076242},{"time":1788616560,"open":10973903.273076242,"high":10985998.806555765,"low":10961875.121203238,"close":10972040.309743527},{"time":1788616620,"open":10972040.309743527,"high":10984345.056594294,"low":10961906.621266486,"close":10970458.136495547},{"time":1788616680,"open":10970458.136495547,"high":10986274.431549344,"low":10961988.950241553,"close":10972704.05716491},{"time":1788616740,"open":10972704.05716491,"high":10985447.556568608,"low":10964717.613485606,"close":10972467.100269822},{"time":1788616800,"open":10967690.536871193,"high":10983420.392561186,"low":10959735.136601081,"close":10969510.518701795},{"time":1788616860,"open":10969510.518701795,"high":10988930.492716737,"low":10962921.089553276,"close":10974100.81101785},{"time":1788616920,"open":10974100.81101785,"high":10988517.235205071,"low":10974053.961368911,"close":10975849.826258183},{"time":1788616980,"open":10975849.826258183,"high":10986864.205158405,"low":10962339.675276594,"close":10973140.248120975},{"time":1788617040,"open":10973140.248120975,"high":10983282.640057297,"low":10963519.753613975,"close":10971790.325347807},{"time":1788617100,"open":10971789.65744016,"high":10984383.99141408,"low":10963678.857874501,"close":10971820.45242361},{"time":1788617160,"open":10971820.45242361,"high":10985899.268864613,"low":10963812.696997242,"close":10972452.118355835},{"time":1788617220,"open":10972452.118355835,"high":10986588.031342128,"low":10966590.374968162,"close":10973729.358297877},{"time":1788617280,"open":10973729.358297877,"high":10988654.318774674,"low":10966372.430045372,"close":10975311.421946663},{"time":1788617340,"open":10975311.421946663,"high":10989756.338738699,"low":10968314.666589167,"close":10976757.094660982},{"time":1788617400,"open":10976757.351865469,"high":10989894.348746512,"low":10968505.426749524,"close":10977457.225355348},{"time":1788617460,"open":10977457.225355348,"high":10988516.823759204,"low":10965831.215416782,"close":10975855.146698145},{"time":1788617520,"open":10975855.146698145,"high":10978240.487353882,"low":10965933.236230373,"close":10974854.176092362},{"time":1788617580,"open":10974854.176092362,"high":10987690.308766818,"low":10965756.840848662,"close":10974776.657062506},{"time":1788617640,"open":10974776.657062506,"high":10987965.81376428,"low":10966055.731478218,"close":10975059.501530046},{"time":1788617700,"open":10975059.71664169,"high":10989068.049140336,"low":10973913.681601236,"close":10975092.22167685},{"time":1788617760,"open":10975092.22167685,"high":10978243.457577905,"low":10965761.036152024,"close":10975938.060628532},{"time":1788617820,"open":10975938.060628532,"high":10988379.286633182,"low":10965139.902310366,"close":10975091.789176406},{"time":1788617880,"open":10975091.789176406,"high":10978116.725276588,"low":10965666.039587155,"close":10974330.3086836},{"time":1788617940,"open":10974330.3086836,"high":10978116.725276588,"low":10966640.995597733,"close":10975572.873170897},{"time":1788618000,"open":10978710.056920178,"high":10991520.130881343,"low":10969143.716041928,"close":10978538.837520348},{"time":1788618060,"open":10978538.837520348,"high":10990555.587751605,"low":10968924.175674401,"close":10978775.266436137},{"time":1788618120,"open":10978775.266436137,"high":10991382.339005666,"low":10968511.867749505,"close":10978590.891194561},{"time":1788618180,"open":10978590.891194561,"high":10991657.92275702,"low":10969290.562862208,"close":10978866.679057397},{"time":1788618240,"open":10978866.679057397,"high":10991657.92275702,"low":10969204.476703007,"close":10971767.41078678},{"time":1788618300,"open":10971767.697495025,"high":10992484.961260699,"low":10969718.104061682,"close":10979304.25083288},{"time":1788618360,"open":10979304.25083288,"high":10998547.80394892,"low":10970065.598789172,"close":10982522.131472576},{"time":1788618420,"open":10982522.131472576,"high":10996756.509518309,"low":10977198.309452578,"close":10986222.375989448},{"time":1788618480,"open":10986222.375989448,"high":11000201.306500252,"low":10976956.301770654,"close":10986608.82128273},{"time":1788618540,"open":10986608.82128273,"high":10998685.595828198,"low":10976815.307438511,"close":10986705.631986372},{"time":1788618600,"open":10986705.654253058,"high":10997445.491203152,"low":10977271.118471444,"close":10986290.508062935},{"time":1788618660,"open":10986290.508062935,"high":10999374.577516949,"low":10977111.771775905,"close":10986727.566934066},{"time":1788618720,"open":10986727.566934066,"high":11000614.704432962,"low":10977516.139265684,"close":10991265.124124374},{"time":1788618780,"open":10991265.124124374,"high":10999236.785637392,"low":10978398.2348001,"close":10988335.112404209},{"time":1788618840,"open":10988335.112404209,"high":11000339.120673848,"low":10978311.966633627,"close":10988102.50774582},{"time":1788618900,"open":10988101.83442043,"high":10999649.48724306,"low":10978961.938565811,"close":10988986.30059718},{"time":1788618960,"open":10988986.30059718,"high":10999787.279114174,"low":10975401.689939167,"close":10988059.589525022},{"time":1788619020,"open":10988059.589525022,"high":10998547.152274152,"low":10975594.681770729,"close":10985683.09803081},{"time":1788619080,"open":10985683.09803081,"high":11001302.989696423,"low":10975866.246391159,"close":10986519.12045436},{"time":1788619140,"open":10986519.12045436,"high":10998960.527887493,"low":10975856.479274333,"close":10987244.987724552},{"time":1788619200,"open":10975683.207290178,"high":10986973.478672283,"low":10966096.919259775,"close":10976360.669934789},{"time":1788619260,"open":10976360.669934789,"high":10977390.529071331,"low":10966049.666887794,"close":10976216.422896134},{"time":1788619320,"open":10976216.422896134,"high":10986973.478672283,"low":10964395.128702763,"close":10974668.421191407},{"time":1788619380,"open":10974668.421191407,"high":10986973.478672283,"low":10965281.47215376,"close":10973968.16679798},{"time":1788619440,"open":10973968.16679798,"high":10986009.950554635,"low":10960644.729519794,"close":10972351.03004356},{"time":1788619500,"open":10972351.160335407,"high":10987937.137266854,"low":10963289.111910114,"close":10974629.239473335},{"time":1788619560,"open":10974629.239473335,"high":10986560.668511013,"low":10965123.330999091,"close":10974612.348213952},{"time":1788619620,"open":10974612.348213952,"high":10988763.01852036,"low":10965797.62361676,"close":10975064.96965596},{"time":1788619680,"open":10975064.96965596,"high":10975712.718246214,"low":10974582.927093316,"close":10974905.873309268}]},"pricing":{"HTG":"derived"},"outliers_excluded":8,"wicks_clipped":0}