{"as_of":"2026-09-06T00:06:49.736456+00:00","base":"BTC","window_minutes":1440,"series":{"HTG":[{"time":1788566760,"open":10948151.532336816,"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":10967110.308309585},{"time":1788612060,"open":10967110.308309585,"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":10972268.559088398},{"time":1788613140,"open":10972268.559088398,"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":10983687.382897967},{"time":1788613380,"open":10983687.382897967,"high":10995745.27034669,"low":10973580.359826745,"close":10985332.248955246},{"time":1788613440,"open":10985332.248955246,"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":10978499.168456731},{"time":1788613980,"open":10978499.168456731,"high":10998021.278755227,"low":10971991.18241952,"close":10981628.683194201},{"time":1788614040,"open":10981628.683194201,"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":10988492.43578399},{"time":1788615300,"open":10988492.7663496,"high":11000915.804953381,"low":10980323.655470883,"close":10988356.406686468},{"time":1788615360,"open":10988356.406686468,"high":11000915.804953381,"low":10976040.997855691,"close":10985992.151415467},{"time":1788615420,"open":10985992.151415467,"high":10996781.054970313,"low":10973337.546620859,"close":10982766.013203762},{"time":1788615480,"open":10982766.013203762,"high":10992646.304987244,"low":10972002.130515603,"close":10980944.944890682},{"time":1788615540,"open":10980944.944890682,"high":10991405.879992323,"low":10971018.323857699,"close":10980679.178620493},{"time":1788615600,"open":10983168.999747291,"high":11003685.927148273,"low":10972989.49180878,"close":10984910.305821791},{"time":1788615660,"open":10984910.305821791,"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":10976753.763255632},{"time":1788617400,"open":10976754.020460041,"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":10975066.840068309},{"time":1788617700,"open":10975067.055180099,"high":10989068.049140336,"low":10973913.681601236,"close":10975092.80102132},{"time":1788617760,"open":10975092.80102132,"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":10976216.00983306},{"time":1788619320,"open":10976216.00983306,"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":10985872.43413309,"low":10965594.091285884,"close":10974810.555545889},{"time":1788619740,"open":10974810.555545889,"high":10987386.549764518,"low":10965520.91734262,"close":10975021.36689203},{"time":1788619800,"open":10972529.43557661,"high":10985442.273363736,"low":10962930.082818927,"close":10972362.861541051},{"time":1788619860,"open":10972362.861541051,"high":10983928.501519535,"low":10963153.572108567,"close":10972854.566762224},{"time":1788619920,"open":10972854.566762224,"high":10984478.964008335,"low":10963059.87367177,"close":10973084.123628063},{"time":1788619980,"open":10973084.123628063,"high":10984066.117141735,"low":10972187.202378271,"close":10973086.410760304},{"time":1788620040,"open":10973086.410760304,"high":10987368.892074537,"low":10963186.873714011,"close":10973204.80711582},{"time":1788620100,"open":10973205.166765064,"high":10985442.633414065,"low":10965595.091154486,"close":10974662.232734755},{"time":1788620160,"open":10974662.232734755,"high":10987506.867814722,"low":10972051.45163507,"close":10973994.952096991},{"time":1788620220,"open":10973994.952096991,"high":10987506.867814722,"low":10965789.838690506,"close":10974423.738710511},{"time":1788620280,"open":10974423.738710511,"high":10988470.177201696,"low":10965850.784320809,"close":10975255.128727509},{"time":1788620340,"open":10975255.128727509,"high":10986681.174054459,"low":10961156.869494718,"close":10972649.788550405},{"time":1788620400,"open":10974991.812135052,"high":10986273.292532038,"low":10963329.969502136,"close":10966312.625627369},{"time":1788620460,"open":10966312.625627369,"high":10987787.387528252,"low":10963825.431570645,"close":10974158.927332025},{"time":1788620520,"open":10974158.927332025,"high":10987236.80752963,"low":10966861.858442083,"close":10976015.98071517},{"time":1788620580,"open":10976015.98071517,"high":10987099.162529973,"low":10966773.62574762,"close":10975949.826161161},{"time":1788620640,"open":10975949.826161161,"high":10988062.677527564,"low":10974632.045091426,"close":10976236.628632935},{"time":1788620700,"open":10976236.301376808,"high":10992191.699785404,"low":10966975.277501136,"close":10974496.457726728},{"time":1788620760,"open":10974496.457726728,"high":10993292.859749818,"low":10969970.652761698,"close":10978790.0909844},{"time":1788620820,"open":10978790.0909844,"high":10989989.379856572,"low":10968547.066197278,"close":10977579.974663222},{"time":1788620880,"open":10977579.974663222,"high":10991090.539820988,"low":10968507.848374367,"close":10977831.040636843},{"time":1788620940,"open":10977831.040636843,"high":10987924.704923293,"low":10964068.92663244,"close":10973890.123725561},{"time":1788621000,"open":10972993.87990835,"high":10984825.174829774,"low":10963483.81473245,"close":10972925.105914684},{"time":1788621060,"open":10972925.105914684,"high":10988541.286187971,"low":10963822.462308234,"close":10971816.16539093},{"time":1788621120,"open":10971816.16539093,"high":10985375.709845802,"low":10963146.26139876,"close":10972138.768105807},{"time":1788621180,"open":10972138.768105807,"high":10983311.203535693,"low":10963378.463745568,"close":10972612.557041591},{"time":1788621240,"open":10972612.557041591,"high":10985788.611107824,"low":10963663.946183698,"close":10972758.144352218},{"time":1788621300,"open":10972758.148741253,"high":10974557.701170584,"low":10963553.06806259,"close":10973078.041168971},{"time":1788621360,"open":10973078.041168971,"high":10983448.841683012,"low":10959697.275950147,"close":10971391.848832749},{"time":1788621420,"open":10971391.848832749,"high":10980283.265339578,"low":10960494.840688342,"close":10969515.140181916},{"time":1788621480,"open":10969515.140181916,"high":10979595.096569266,"low":10959192.648844663,"close":10968880.870202126},{"time":1788621540,"open":10968880.870202126,"high":10980833.800355827,"low":10958065.026178556,"close":10967715.829848304},{"time":1788621600,"open":10958551.693352818,"high":10980872.459544754,"low":10950714.234658878,"close":10963037.098305393},{"time":1788621660,"open":10963037.098305393,"high":10983347.797106078,"low":10959936.951814974,"close":10968865.216497252},{"time":1788621720,"open":10968865.216497252,"high":10979084.715750463,"low":10956757.00312591,"close":10966694.628227197},{"time":1788621780,"open":10966694.628227197,"high":10979084.715750463,"low":10956693.943138305,"close":10966300.018839173},{"time":1788621840,"open":10966300.018839173,"high":10982660.203339044,"low":10958866.517292984,"close":10965777.240996743},{"time":1788621900,"open":10965776.805180166,"high":10982384.7293556,"low":10959648.671797875,"close":10968824.54189299},{"time":1788621960,"open":10968824.54189299,"high":10981284.579372067,"low":10960401.932206292,"close":10969077.40965826},{"time":1788622020,"open":10969077.40965826,"high":10980596.98563236,"low":10960385.844431834,"close":10968924.525431601},{"time":1788622080,"open":10968924.525431601,"high":10980596.98563236,"low":10949696.876136549,"close":10963877.026355378},{"time":1788622140,"open":10963877.026355378,"high":10972758.416999694,"low":10950135.44900473,"close":10960275.657214487},{"time":1788622200,"open":10968743.766869828,"high":10982887.671033133,"low":10958942.241472114,"close":10969512.929559527},{"time":1788622260,"open":10969512.929559527,"high":10983162.921028022,"low":10962045.236595245,"close":10970526.507866096},{"time":1788622320,"open":10970526.507866096,"high":10981786.671053581,"low":10962552.749605907,"close":10970539.941722546},{"time":1788622380,"open":10970539.941722546,"high":10981786.671053581,"low":10962660.282054013,"close":10970623.90343044},{"time":1788622440,"open":10970623.90343044,"high":10983988.671012687,"low":10961003.408336608,"close":10970228.847494943},{"time":1788622500,"open":10970228.758781167,"high":10982199.45723533,"low":10962588.95964268,"close":10970418.931797367},{"time":1788622560,"open":10970418.931797367,"high":10983988.582187638,"low":10960526.050880097,"close":10969908.285421094},{"time":1788622620,"open":10969908.285421094,"high":10984951.957161956,"low":10961045.351115165,"close":10970038.37995971},{"time":1788622680,"open":10970038.37995971,"high":10985089.582158286,"low":10962422.030787632,"close":10971923.972490491},{"time":1788622740,"open":10971923.972490491,"high":10986465.832121598,"low":10964790.696171198,"close":10973334.15380574},{"time":1788622800,"open":10973334.606316708,"high":10986603.910176087,"low":10965171.85314527,"close":10973955.290509334},{"time":1788622860,"open":10973955.290509334,"high":10986053.410168061,"low":10963839.832931787,"close":10972960.426325621},{"time":1788622920,"open":10972960.426325621,"high":10986603.910176087,"low":10965263.233894987,"close":10973379.404107073},{"time":1788622980,"open":10973379.404107073,"high":10987292.03518612,"low":10972557.509237474,"close":10973632.102334028},{"time":1788623040,"open":10973632.102334028,"high":10991007.910240294,"low":10965139.68761114,"close":10975261.8634169},{"time":1788623100,"open":10975261.544654824,"high":10990732.341024876,"low":10966684.45030228,"close":10976018.446843358},{"time":1788623160,"open":10976018.446843358,"high":10989906.59103682,"low":10968969.285822675,"close":10976942.390002871},{"time":1788623220,"open":10976942.390002871,"high":10988117.466062699,"low":10967839.264107028,"close":10977066.707413105},{"time":1788623280,"open":10977066.707413105,"high":10986741.216082605,"low":10967785.394927694,"close":10975817.495547524},{"time":1788623340,"open":10975817.495547524,"high":10987842.21606668,"low":10967996.40047995,"close":10975902.204529416},{"time":1788623400,"open":10986718.360581724,"high":10999496.702072335,"low":10978780.207511315,"close":10987383.929508513},{"time":1788623460,"open":10987383.929508513,"high":10998532.377732497,"low":10977441.41839351,"close":10983109.99254652},{"time":1788623520,"open":10983109.99254652,"high":10997017.010912748,"low":10976445.681974517,"close":10984980.362700898},{"time":1788623580,"open":10984980.362700898,"high":10999772.22331229,"low":10976301.099499756,"close":10986380.942670196},{"time":1788623640,"open":10986380.942670196,"high":10999496.702072335,"low":10978448.708039798,"close":10988433.352433253},{"time":1788623700,"open":10988433.472551718,"high":11006109.332142923,"low":10980287.611572534,"close":10989844.71760095},{"time":1788623760,"open":10989844.71760095,"high":11005833.810899958,"low":10982584.163455196,"close":10989197.388435515},{"time":1788623820,"open":10989197.388435515,"high":10997278.876305861,"low":10983877.305440763,"close":10994126.714478048},{"time":1788623880,"open":10994126.714478048,"high":11009277.826437034,"low":10983405.803805148,"close":10993864.296834808},{"time":1788623940,"open":10993864.296834808,"high":11007349.177736271,"low":10984684.876752662,"close":10993861.256218238},{"time":1788624000,"open":10970568.795761995,"high":10983065.85945019,"low":10961616.23650976,"close":10970851.648521483},{"time":1788624060,"open":10970851.648521483,"high":10985127.89071487,"low":10961914.44236295,"close":10972031.078245515},{"time":1788624120,"open":10972031.078245515,"high":10988014.734485425,"low":10964144.93373712,"close":10973940.09736433},{"time":1788624180,"open":10973940.09736433,"high":10989664.35949717,"low":10966274.88162161,"close":10975922.090047702},{"time":1788624240,"open":10975922.090047702,"high":10993788.422026535,"low":10967008.13438417,"close":10978476.806586886},{"time":1788624300,"open":10978477.125015875,"high":10988015.05319106,"low":10963238.210571572,"close":10970990.562011296},{"time":1788624360,"open":10970990.562011296,"high":10983203.64676725,"low":10963140.11268379,"close":10972011.12086743},{"time":1788624420,"open":10972011.12086743,"high":10982241.365482487,"low":10955035.624140184,"close":10968686.072582351},{"time":1788624480,"open":10968686.072582351,"high":10980041.86540303,"low":10956228.67794256,"close":10965608.872443423},{"time":1788624540,"open":10965608.872443423,"high":10981966.427972555,"low":10959044.439947536,"close":10967309.36863268},{"time":1788624600,"open":10964816.02557616,"high":10980156.940245368,"low":10956628.135949204,"close":10965955.324862875},{"time":1788624660,"open":10965955.324862875,"high":10981806.190273944,"low":10958100.356054619,"close":10968245.703826016},{"time":1788624720,"open":10968245.703826016,"high":10983180.565297756,"low":10958904.895214101,"close":10962179.047529992},{"time":1788624780,"open":10962179.047529992,"high":10981119.002762036,"low":10954246.198457712,"close":10965165.803341057},{"time":1788624840,"open":10965165.803341057,"high":10977820.502704887,"low":10954929.135135243,"close":10964763.622136692},{"time":1788624900,"open":10964763.345911214,"high":10981256.163623452,"low":10956983.66713421,"close":10967352.121049702},{"time":1788624960,"open":10967352.121049702,"high":10981531.03862129,"low":10958767.96631674,"close":10967618.971378414},{"time":1788625020,"open":10967618.971378414,"high":10980294.10113102,"low":10958687.215094484,"close":10967502.464458754},{"time":1788625080,"open":10967502.464458754,"high":10981393.601122372,"low":10955976.190815922,"close":10965043.094306998},{"time":1788625140,"open":10965043.094306998,"high":10982218.226115884,"low":10958842.003663402,"close":10968492.13589086},{"time":1788625200,"open":10977969.259493684,"high":10996384.121968936,"low":10969864.330458697,"close":10980358.175801741},{"time":1788625260,"open":10980358.175801741,"high":10997484.571963005,"low":10973870.742232969,"close":10982655.737752743},{"time":1788625320,"open":10982655.737752743,"high":11005653.85616108,"low":10975511.620427083,"close":10988200.622713609},{"time":1788625380,"open":10988200.622713609,"high":11000373.253197432,"low":10975770.960456286,"close":10983558.255923113},{"time":1788625440,"open":10983558.255923113,"high":10999685.471951138,"low":10976461.219259083,"close":10985686.532021921},{"time":1788625500,"open":10985686.380521301,"high":11000648.213988993,"low":10977467.005985454,"close":10986147.25746588},{"time":1788625560,"open":10986147.25746588,"high":11005187.570151921,"low":10977074.90631044,"close":10989062.018585471},{"time":1788625620,"open":10989062.018585471,"high":11003261.78268886,"low":10973968.867691582,"close":10985123.414188366},{"time":1788625680,"open":10985123.414188366,"high":10997071.751557596,"low":10974004.297244038,"close":10983480.14349651},{"time":1788625740,"open":10983480.14349651,"high":11003124.226441499,"low":10975862.381046409,"close":10987107.685128717},{"time":1788625800,"open":10997641.20846581,"high":11023999.714466017,"low":10992040.078781718,"close":11003239.905134873},{"time":1788625860,"open":11003239.905134873,"high":11024688.155090164,"low":10995834.64770823,"close":11008726.87143252},{"time":1788625920,"open":11008726.87143252,"high":11022622.833217723,"low":11000567.432782184,"close":11010091.579251252},{"time":1788625980,"open":11010091.579251252,"high":11021383.640094258,"low":10992876.831935596,"close":11004528.276243825},{"time":1788626040,"open":11004528.276243825,"high":11027304.229461921,"low":10995540.815712325,"close":11010383.86447781},{"time":1788626100,"open":11010383.690624041,"high":11025927.174114428,"low":10997754.346962672,"close":11009706.285307705},{"time":1788626160,"open":11009706.285307705,"high":11023173.411661321,"low":10999227.948494174,"close":11008620.787228642},{"time":1788626220,"open":11008620.787228642,"high":11020970.401698837,"low":10997230.471711993,"close":11006551.46979224},{"time":1788626280,"open":11006551.46979224,"high":11020419.649208216,"low":10996284.925807262,"close":11006441.720696999},{"time":1788626340,"open":11006441.720696999,"high":11020281.96108556,"low":10997542.859885102,"close":11006497.156078551},{"time":1788626400,"open":11006197.456810357,"high":11022735.573936773,"low":10997021.597019412,"close":11008393.894769937},{"time":1788626460,"open":11008393.894769937,"high":11021358.73020174,"low":10997249.423609968,"close":11007450.027122462},{"time":1788626520,"open":11007450.027122462,"high":11019155.780225685,"low":10995891.53771412,"close":11007080.323656369},{"time":1788626580,"open":11007080.323656369,"high":11019018.095852181,"low":10996554.370421521,"close":11005640.82334522},{"time":1788626640,"open":11005640.82334522,"high":11030202.190121507,"low":10997654.858679472,"close":11007031.037741},{"time":1788626700,"open":11007030.7601859,"high":11024387.508426044,"low":10997947.40010435,"close":11010841.153298443},{"time":1788626760,"open":11010841.153298443,"high":11024112.139685981,"low":10996784.42848239,"close":11008055.394343125},{"time":1788626820,"open":11008055.394343125,"high":11021083.083545288,"low":10997603.66751927,"close":11007790.076812962},{"time":1788626880,"open":11007790.076812962,"high":11025902.036496392,"low":10997506.40642439,"close":11004750.424941702},{"time":1788626940,"open":11004750.424941702,"high":11027003.511456644,"low":11000593.122423545,"close":11011942.413515817},{"time":1788627000,"open":11011942.911007132,"high":11026728.640875878,"low":11004743.55736862,"close":11014225.340442358},{"time":1788627060,"open":11014225.340442358,"high":11026177.90337087,"low":11003328.327145059,"close":11012910.481945612},{"time":1788627120,"open":11012910.481945612,"high":11030996.856539683,"low":11002044.917954046,"close":11014247.18281819},{"time":1788627180,"open":11014247.18281819,"high":11028793.906519655,"low":11003504.470097687,"close":11012699.9462354},{"time":1788627240,"open":11012699.9462354,"high":11042286.975392329,"low":11007056.02304117,"close":11021281.170856759},{"time":1788627300,"open":11021280.978753733,"high":11051098.582849689,"low":11015634.515684517,"close":11030266.405979956},{"time":1788627360,"open":11030266.405979956,"high":11043938.99540939,"low":11015426.954015898,"close":11027829.562241709},{"time":1788627420,"open":11027829.562241709,"high":11067906.948079657,"low":11021834.392573586,"close":11038422.545116149},{"time":1788627480,"open":11038422.545116149,"high":11048757.948494207,"low":11021392.80719803,"close":11033419.456201786},{"time":1788627540,"open":11033419.456201786,"high":11042975.204792427,"low":11006992.609431418,"close":11023897.568206837},{"time":1788627600,"open":11022696.588399682,"high":11042735.83222297,"low":11008504.24662623,"close":11021535.692665016},{"time":1788627660,"open":11021535.692665016,"high":11034613.33915334,"low":11007331.742045354,"close":11018872.538783703},{"time":1788627720,"open":11018872.538783703,"high":11040120.1141158,"low":11008150.905239023,"close":11021022.20724598},{"time":1788627780,"open":11021022.20724598,"high":11045213.880956078,"low":11016641.593900258,"close":11029249.671882233},{"time":1788627840,"open":11029249.671882233,"high":11040257.783489862,"low":11011142.559807213,"close":11023557.770795977},{"time":1788627900,"open":11023557.580677176,"high":11032823.447011935,"low":11009431.98473021,"close":11019397.308435833},{"time":1788627960,"open":11019397.308435833,"high":11033649.463242058,"low":11010367.652294056,"close":11019314.930677826},{"time":1788628020,"open":11019314.930677826,"high":11043974.666118598,"low":11010196.012472289,"close":11022784.226623865},{"time":1788628080,"open":11022784.226623865,"high":11046315.04543728,"low":11014459.026695557,"close":11027935.433651064},{"time":1788628140,"open":11027935.433651064,"high":11048793.09412765,"low":11018268.229208056,"close":11031263.161687447},{"time":1788628200,"open":11032265.463718113,"high":11043325.940554103,"low":11020362.71831657,"close":11030058.104210394},{"time":1788628260,"open":11030058.104210394,"high":11044840.441237893,"low":11021907.288549496,"close":11031342.726542534},{"time":1788628320,"open":11031342.726542534,"high":11041536.076109624,"low":11015740.400390984,"close":11026588.544744406},{"time":1788628380,"open":11026588.544744406,"high":11042086.803631002,"low":11019117.974420698,"close":11028985.740302391},{"time":1788628440,"open":11028985.740302391,"high":11044565.077477204,"low":11019622.17432068,"close":11029141.996439222},{"time":1788628500,"open":11029142.002609426,"high":11048007.130666574,"low":11015002.670918707,"close":11029739.419255147},{"time":1788628560,"open":11029739.419255147,"high":11040847.672884652,"low":11014796.398085644,"close":11025620.52305454},{"time":1788628620,"open":11025620.52305454,"high":11036304.170830742,"low":11008175.321307456,"close":11018936.656323384},{"time":1788628680,"open":11018936.656323384,"high":11034927.352026526,"low":11010776.078362959,"close":11019992.672387667},{"time":1788628740,"open":11019992.672387667,"high":11038231.717156643,"low":11012139.908982448,"close":11020758.718615767},{"time":1788628800,"open":11020057.614878561,"high":11035739.751265524,"low":11012527.71801755,"close":11021784.437601186},{"time":1788628860,"open":11021784.437601186,"high":11037667.174967388,"low":11013678.261008577,"close":11024144.555180497},{"time":1788628920,"open":11024144.555180497,"high":11037667.174967388,"low":11013644.229313876,"close":11023549.19619116},{"time":1788628980,"open":11023549.19619116,"high":11035326.73190084,"low":11013446.094136013,"close":11022288.114498487},{"time":1788629040,"open":11022288.114498487,"high":11037391.828724263,"low":11014344.93402759,"close":11023188.341041146},{"time":1788629100,"open":11023188.599052196,"high":11037667.433317333,"low":11013983.173821094,"close":11024056.125179997},{"time":1788629160,"open":11024056.125179997,"high":11034500.951447299,"low":11011659.972203393,"close":11021406.470756887},{"time":1788629220,"open":11021406.470756887,"high":11032022.835201183,"low":11008057.460687604,"close":11014862.552750582},{"time":1788629280,"open":11014862.552750582,"high":11027479.622083308,"low":11001474.643560342,"close":11013315.973027281},{"time":1788629340,"open":11013315.973027281,"high":11031334.469577264,"low":11005526.695524715,"close":11016114.981943876},{"time":1788629400,"open":11015064.813685112,"high":11033724.350451455,"low":11007881.740798429,"close":11019356.638452755},{"time":1788629460,"open":11019356.638452755,"high":11033173.710449936,"low":11010298.13938283,"close":11019911.574517889},{"time":1788629520,"open":11019911.574517889,"high":11040332.030469691,"low":11013939.854767863,"close":11023477.571258359},{"time":1788629580,"open":11023477.571258359,"high":11044461.83048109,"low":11015923.504810069,"close":11029218.53784723},{"time":1788629640,"open":11029218.53784723,"high":11038817.770465512,"low":11013954.920157108,"close":11022471.271046149},{"time":1788629700,"open":11022471.2648134,"high":11035376.26421597,"low":11010804.447775258,"close":11020377.243337782},{"time":1788629760,"open":11020377.243337782,"high":11036890.524219293,"low":11010831.241718203,"close":11021645.176444985},{"time":1788629820,"open":11021645.176444985,"high":11035651.584216574,"low":11009990.634243432,"close":11020979.135626279},{"time":1788629880,"open":11020979.135626279,"high":11027391.98419845,"low":11005702.984393217,"close":11013953.89306276},{"time":1788629940,"open":11013953.89306276,"high":11024776.44419271,"low":11005281.606760355,"close":11013050.861542413},{"time":1788630000,"open":11011051.211406486,"high":11031720.940372474,"low":11003077.720806468,"close":11012455.704452703},{"time":1788630060,"open":11012455.704452703,"high":11026628.445178421,"low":11002308.379561426,"close":11011014.75069781},{"time":1788630120,"open":11011014.75069781,"high":11025527.365136465,"low":11001455.917592322,"close":11010908.28785511},{"time":1788630180,"open":11010908.28785511,"high":11026766.080183666,"low":11001987.847776787,"close":11010849.701441798},{"time":1788630240,"open":11010849.701441798,"high":11034473.640477369,"low":11005435.040373437,"close":11017236.499779392},{"time":1788630300,"open":11017236.227534471,"high":11032959.382786224,"low":11007712.79062433,"close":11016970.99304028},{"time":1788630360,"open":11016970.99304028,"high":11036813.162837844,"low":11011298.261391517,"close":11021227.102949575},{"time":1788630420,"open":11021227.102949575,"high":11036400.257832315,"low":11012705.104252117,"close":11020896.891360514},{"time":1788630480,"open":11020896.891360514,"high":11033372.287791755,"low":11007959.44418025,"close":11017454.044796456},{"time":1788630540,"open":11017454.044796456,"high":11031170.127762256,"low":11006654.551044656,"close":11015749.968450068},{"time":1788630600,"open":11016850.037758557,"high":11034887.063163063,"low":11010183.698920118,"close":11017698.42985412},{"time":1788630660,"open":11017698.42985412,"high":11036538.848121436,"low":11013772.748102635,"close":11021462.010999486},{"time":1788630720,"open":11021462.010999486,"high":11036814.1456145,"low":11013611.496276842,"close":11021754.93336434},{"time":1788630780,"open":11021754.93336434,"high":11038328.281826342,"low":11013654.1533418,"close":11022562.930169664},{"time":1788630840,"open":11022562.930169664,"high":11036951.79436103,"low":11013928.843420984,"close":11022686.32828225},{"time":1788630900,"open":11022686.95809849,"high":11035988.883711599,"low":11010105.759385616,"close":11017380.798060836},{"time":1788630960,"open":11017380.798060836,"high":11037090.073746769,"low":11011672.023030631,"close":11019832.235899534},{"time":1788631020,"open":11019832.235899534,"high":11033786.50364126,"low":11009121.867770936,"close":11016974.348014928},{"time":1788631080,"open":11016974.348014928,"high":11033098.25986928,"low":11009162.958194908,"close":11017610.822449561},{"time":1788631140,"open":11017610.822449561,"high":11035025.342430826,"low":11010582.088475304,"close":11020500.381685274},{"time":1788631200,"open":11020500.192194957,"high":11035438.09894685,"low":11007232.781188203,"close":11015351.924698211},{"time":1788631260,"open":11015351.924698211,"high":11035575.747698879,"low":11009642.151159322,"close":11019450.158065392},{"time":1788631320,"open":11019450.158065392,"high":11033235.71891438,"low":11008808.3416075,"close":11018554.262205992},{"time":1788631380,"open":11018554.262205992,"high":11036000.358866114,"low":11008425.724624293,"close":11017328.54243085},{"time":1788631440,"open":11017328.54243085,"high":11028555.661345381,"low":11008811.510513619,"close":11016394.510079648},{"time":1788631500,"open":11016394.24429227,"high":11042271.55586803,"low":11011297.610720754,"close":11017720.480954649},{"time":1788631560,"open":11017720.480954649,"high":11035988.427694852,"low":11011172.81166642,"close":11017917.346274106},{"time":1788631620,"open":11017917.346274106,"high":11036318.491860649,"low":11009832.547958195,"close":11017596.552614518},{"time":1788631680,"open":11017596.552614518,"high":11029794.234002974,"low":11009886.31195242,"close":11016601.90367274},{"time":1788631740,"open":11016601.90367274,"high":11029243.63900814,"low":11007269.738504654,"close":11014570.630061058},{"time":1788631800,"open":11015270.698309172,"high":11025814.914925719,"low":11002094.682816515,"close":11009800.814155856},{"time":1788631860,"open":11009800.814155856,"high":11026227.88741804,"low":11004435.194918476,"close":11010350.077475859},{"time":1788631920,"open":11010350.077475859,"high":11025401.9424334,"low":11002484.165758086,"close":11012265.426765166},{"time":1788631980,"open":11012265.426765166,"high":11026227.88741804,"low":11003350.158746894,"close":11011895.7827322},{"time":1788632040,"open":11011895.7827322,"high":11025814.914925719,"low":11004009.762709524,"close":11012297.38837155},{"time":1788632100,"open":11012297.271218214,"high":11024575.880164802,"low":11001666.07099992,"close":11010682.355761306},{"time":1788632160,"open":11010682.355761306,"high":11024025.2501809,"low":11003990.87608545,"close":11011401.262059994},{"time":1788632220,"open":11011401.262059994,"high":11022511.017725173,"low":11001602.621856494,"close":11009345.738630816},{"time":1788632280,"open":11009345.738630816,"high":11026640.742604429,"low":11001403.003586179,"close":11010746.961856246},{"time":1788632340,"open":11010746.961856246,"high":11029806.865011858,"low":11007628.826976623,"close":11015244.912038803},{"time":1788632400,"open":11013744.677001754,"high":11026928.259216033,"low":11004609.005977789,"close":11013377.041770278},{"time":1788632460,"open":11013377.041770278,"high":11025689.510488167,"low":11002871.027764065,"close":11012102.000350052},{"time":1788632520,"open":11012102.000350052,"high":11026377.70422587,"low":11005535.56403937,"close":11012559.36978362},{"time":1788632580,"open":11012559.36978362,"high":11026790.620468492,"low":11002533.69821656,"close":11008976.267136242},{"time":1788632640,"open":11008976.267136242,"high":11023349.651779978,"low":11001035.587289851,"close":11010011.177647665},{"time":1788632700,"open":11010011.707662566,"high":11024313.653716149,"low":11003416.73812031,"close":11010913.37004831},{"time":1788632760,"open":11010913.37004831,"high":11024313.653716149,"low":11003227.406506717,"close":11011034.918772582},{"time":1788632820,"open":11011034.918772582,"high":11022937.266174484,"low":11000106.766234793,"close":11006264.578349378},{"time":1788632880,"open":11006264.578349378,"high":11020597.407353655,"low":10999902.341094475,"close":11007876.553476693},{"time":1788632940,"open":11007876.553476693,"high":11018808.10354949,"low":10998148.63718844,"close":11006635.51752735},{"time":1788633000,"open":10995390.034839535,"high":11017587.547515666,"low":10985515.542397693,"close":10998143.989541056},{"time":1788633060,"open":10998143.989541056,"high":11019237.525059003,"low":10994736.693892322,"close":11004965.044329073},{"time":1788633120,"open":11004965.044329073,"high":11013050.109271483,"low":10988264.063284185,"close":10998909.530925492},{"time":1788633180,"open":10998909.530925492,"high":11008650.169155914,"low":10987577.29001112,"close":10995923.670840807},{"time":1788633240,"open":10995923.670840807,"high":11010437.644827865,"low":10988097.58982896,"close":10996551.138708571},{"time":1788633300,"open":10996550.452278959,"high":11010161.961291367,"low":10988947.834603034,"close":10998871.092635004},{"time":1788633360,"open":10998871.092635004,"high":11011674.440611681,"low":10989258.21673769,"close":10998038.89924838},{"time":1788633420,"open":10998038.89924838,"high":11012499.429331854,"low":10992400.127831232,"close":10999331.430055998},{"time":1788633480,"open":10999331.430055998,"high":11011124.448131567,"low":10989064.642701406,"close":10998251.569134543},{"time":1788633540,"open":10998251.569134543,"high":11008649.481971052,"low":10989892.548846213,"close":10997050.156024367},{"time":1788633600,"open":11007547.979723614,"high":11020809.930943392,"low":10998383.441342078,"close":11007479.788349697},{"time":1788633660,"open":11007479.788349697,"high":11018194.972795034,"low":10998490.285534253,"close":11005580.555522285},{"time":1788633720,"open":11005580.555522285,"high":11016543.420280281,"low":10994734.155973775,"close":11003932.014505101},{"time":1788633780,"open":11003932.014505101,"high":11019984.154686015,"low":10994597.983077373,"close":11005558.388263585},{"time":1788633840,"open":11005558.388263585,"high":11024250.665349126,"low":10995983.638921654,"close":11007224.717669472},{"time":1788633900,"open":11007224.716691311,"high":11017093.93680616,"low":10997399.107798502,"close":11005070.927879948},{"time":1788633960,"open":11005070.927879948,"high":11018057.34243968,"low":10996285.892801056,"close":11004509.32440889},{"time":1788634020,"open":11004509.32440889,"high":11018057.34243968,"low":10996866.419726284,"close":11003525.567420876},{"time":1788634080,"open":11003525.567420876,"high":11015992.901796423,"low":10996520.774461498,"close":11003325.63503685},{"time":1788634140,"open":11003325.63503685,"high":11014616.608034251,"low":10996238.736589791,"close":11003029.729713485},{"time":1788634200,"open":11003229.529946238,"high":11014816.618669143,"low":10994654.878410898,"close":10999781.681566993},{"time":1788634260,"open":10999781.681566993,"high":11016468.201173723,"low":10995633.613978764,"close":11003113.829268645},{"time":1788634320,"open":11003113.829268645,"high":11018670.311179828,"low":10996559.140179899,"close":11004019.418856474},{"time":1788634380,"open":11004019.418856474,"high":11018807.94305521,"low":10998038.321718238,"close":11006036.58363633},{"time":1788634440,"open":11006036.58363633,"high":11016743.464924484,"low":10996688.844965035,"close":11004372.264357343},{"time":1788634500,"open":11004372.262234405,"high":11018807.940929487,"low":10998356.04725308,"close":11005432.94759041},{"time":1788634560,"open":11005432.94759041,"high":11021973.474062655,"low":10998761.27960536,"close":11008132.306585697},{"time":1788634620,"open":11008132.306585697,"high":11023212.16094085,"low":11001312.316009257,"close":11009238.964565616},{"time":1788634680,"open":11009238.964565616,"high":11023074.529065495,"low":11003746.282325163,"close":11011150.234913258},{"time":1788634740,"open":11011150.234913258,"high":11011667.599236064,"low":11003439.368973851,"close":11010455.432726866},{"time":1788634800,"open":11009855.830287043,"high":11021786.117519286,"low":10995234.265476933,"close":11006318.594760416},{"time":1788634860,"open":11006318.594760416,"high":11015868.269168098,"low":10995505.815725444,"close":11003962.270848598},{"time":1788634920,"open":11003962.270848598,"high":11014904.898506276,"low":10992658.09940185,"close":11001298.581838835},{"time":1788634980,"open":11001298.581838835,"high":11013253.405943153,"low":10993263.462634599,"close":11001302.533572627},{"time":1788635040,"open":11001302.533572627,"high":11013528.654703673,"low":10993313.069366409,"close":10998808.131911134},{"time":1788635100,"open":10998807.940379534,"high":11013941.336049324,"low":10994233.55758531,"close":11001255.631731445},{"time":1788635160,"open":11001255.631731445,"high":11017106.696740188,"low":10994605.930873513,"close":11003358.997469958},{"time":1788635220,"open":11003358.997469958,"high":11015455.204205824,"low":10996454.291692417,"close":11003613.749656541},{"time":1788635280,"open":11003613.749656541,"high":11017794.818629505,"low":10996916.404805232,"close":11004876.938933417},{"time":1788635340,"open":11004876.938933417,"high":11015868.077339415,"low":10996097.508852122,"close":11003399.044613559},{"time":1788635400,"open":11002449.195088534,"high":11017394.176404715,"low":10995371.437493881,"close":11003615.943010397},{"time":1788635460,"open":11003615.943010397,"high":11016981.338911688,"low":10998909.499497477,"close":11005835.216455972},{"time":1788635520,"open":11005835.216455972,"high":11016981.338911688,"low":10996348.302402709,"close":11002139.14124483},{"time":1788635580,"open":11002139.14124483,"high":11014229.088958176,"low":10993844.583609639,"close":10997506.771314433},{"time":1788635640,"open":10997506.771314433,"high":11049500.114234889,"low":10994045.543276064,"close":11000857.064611694},{"time":1788635700,"open":11000857.092085931,"high":11016706.141430154,"low":10994303.354387775,"close":11002894.322073821},{"time":1788635760,"open":11002894.322073821,"high":11015467.628947983,"low":10995611.25064172,"close":11003828.694085633},{"time":1788635820,"open":11003828.694085633,"high":11014366.728963828,"low":10993860.048830135,"close":11001660.614605673},{"time":1788635880,"open":11001660.614605673,"high":11012027.316497501,"low":10992693.216451142,"close":11000423.746895617},{"time":1788635940,"open":11000423.746895617,"high":11002801.77463029,"low":10993124.345826238,"close":11000047.389136763},{"time":1788636000,"open":11000197.743393952,"high":11013416.363913238,"low":10991945.02575104,"close":11000610.841075385},{"time":1788636060,"open":11000610.841075385,"high":11010664.076333698,"low":10990876.617699027,"close":10998843.621215338},{"time":1788636120,"open":10998843.621215338,"high":11010526.46195472,"low":10989494.518763196,"close":10997518.102347285},{"time":1788636180,"open":10997518.102347285,"high":11014517.278945055,"low":10991588.13860206,"close":10999124.450264756},{"time":1788636240,"open":10999124.450264756,"high":11017407.180903574,"low":10995258.993682196,"close":11002114.148316123},{"time":1788636300,"open":11002114.195435826,"high":11019609.058161836,"low":10996888.9943399,"close":11005488.477051651},{"time":1788636360,"open":11005488.477051651,"high":11017131.999329641,"low":10999108.69746058,"close":11005922.898977004},{"time":1788636420,"open":11005922.898977004,"high":11020985.201957501,"low":10998851.204366153,"close":11006415.329126699},{"time":1788636480,"open":11006415.329126699,"high":11018783.37188444,"low":10997566.372040791,"close":11005692.170210658},{"time":1788636540,"open":11005692.170210658,"high":11016856.77057051,"low":10997391.946621528,"close":11004396.38717449},{"time":1788636600,"open":11005795.248568881,"high":11019771.166510817,"low":10999123.921643114,"close":11006565.031477282},{"time":1788636660,"open":11006565.031477282,"high":11018670.111527713,"low":11000743.266476264,"close":11007016.502599215},{"time":1788636720,"open":11007016.502599215,"high":11019633.534637928,"low":10995846.760921838,"close":11002456.102827756},{"time":1788636780,"open":11002456.102827756,"high":11016880.897180172,"low":10991455.136995904,"close":11001513.779620636},{"time":1788636840,"open":11001513.779620636,"high":11011237.99039177,"low":10974108.05146947,"close":10988699.80480787},{"time":1788636900,"open":10988700.122338025,"high":11005182.505991137,"low":10975585.630216006,"close":10987875.77554736},{"time":1788636960,"open":10987875.77554736,"high":11000778.28593146,"low":10971617.508532073,"close":10983037.193152808},{"time":1788637020,"open":10983037.193152808,"high":10993070.90082703,"low":10971053.676675271,"close":10975283.586510189},{"time":1788637080,"open":10975283.586510189,"high":10991832.213935245,"low":10970730.161609327,"close":10978867.7986443},{"time":1788637140,"open":10978867.7986443,"high":10991006.422674056,"low":10970143.752884185,"close":10978916.872937515},{"time":1788637200,"open":10979515.41285342,"high":11002341.493331803,"low":10974236.60091388,"close":10981758.701537596},{"time":1788637260,"open":10981758.701537596,"high":11003717.88713351,"low":10980855.984251952,"close":10989738.658739543},{"time":1788637320,"open":10989738.658739543,"high":11001378.017670607,"low":10982566.033801788,"close":10990258.67242555},{"time":1788637380,"open":10990258.67242555,"high":11004956.641555049,"low":10982587.020319778,"close":10991114.459596954},{"time":1788637440,"open":10991114.459596954,"high":11004130.805274023,"low":10983479.192869006,"close":10990589.282802252},{"time":1788637500,"open":10990588.963804957,"high":11004543.404012218,"low":10979118.18583355,"close":10987725.890535077},{"time":1788637560,"open":10987725.890535077,"high":10999175.46834136,"low":10975408.896177942,"close":10985000.049925461},{"time":1788637620,"open":10985000.049925461,"high":10995321.565808436,"low":10968944.293012746,"close":10978688.199872892},{"time":1788637680,"open":10978688.199872892,"high":10995872.12331314,"low":10973940.080848372,"close":10981791.599207558},{"time":1788637740,"open":10981791.599207558,"high":10992981.696413446,"low":10965538.805226952,"close":10975289.839733059},{"time":1788637800,"open":10977034.427488614,"high":10991149.903770942,"low":10966061.912379328,"close":10975059.455567544},{"time":1788637860,"open":10975059.455567544,"high":10995555.063923754,"low":10973295.813095847,"close":10979679.829875004},{"time":1788637920,"open":10979679.829875004,"high":10984376.970035998,"low":10974758.48665775,"close":10982092.482619984},{"time":1788637980,"open":10982092.482619984,"high":10994453.77388555,"low":10971785.611221178,"close":10980311.411355898},{"time":1788638040,"open":10980311.411355898,"high":10991975.871299595,"low":10971772.124902999,"close":10978568.093057763},{"time":1788638100,"open":10978567.718883546,"high":10993627.431669412,"low":10971837.202745948,"close":10978988.949158186},{"time":1788638160,"open":10978988.949158186,"high":10995554.689170582,"low":10974506.862993041,"close":10982085.978617946},{"time":1788638220,"open":10982085.978617946,"high":10996380.656671083,"low":10973044.18489781,"close":10981854.232834065},{"time":1788638280,"open":10981854.232834065,"high":10996380.656671083,"low":10968946.090433272,"close":10980086.202442009},{"time":1788638340,"open":10980086.202442009,"high":10991562.51291816,"low":10970475.05857394,"close":10978565.465169502},{"time":1788638400,"open":10978565.501478195,"high":10997757.305544082,"low":10971703.955471125,"close":10981929.261856396},{"time":1788638460,"open":10981929.261856396,"high":10998996.256798932,"low":10973967.267534832,"close":10984930.35037985},{"time":1788638520,"open":10984930.35037985,"high":10993214.484276302,"low":10970635.339741042,"close":10977988.423877161},{"time":1788638580,"open":10977988.423877161,"high":10991149.56551822,"low":10969161.228257313,"close":10976768.404963769},{"time":1788638640,"open":10976768.404963769,"high":10989084.64676014,"low":10967736.116559401,"close":10975456.941969354},{"time":1788638700,"open":10975456.79584443,"high":10996242.885386491,"low":10967776.89803588,"close":10978113.755234288},{"time":1788638760,"open":10978113.755234288,"high":10997344.17537614,"low":10974029.829558052,"close":10983378.887405261},{"time":1788638820,"open":10983378.887405261,"high":10994040.305407194,"low":10973953.371804245,"close":10981452.011357384},{"time":1788638880,"open":10981452.011357384,"high":10994040.305407194,"low":10972251.697145358,"close":10975279.209406914},{"time":1788638940,"open":10975279.209406914,"high":10991011.757935664,"low":10970993.096762523,"close":10975590.689644149},{"time":1788639000,"open":10975291.789256942,"high":10995255.135075284,"low":10972819.33021766,"close":10980486.237862721},{"time":1788639060,"open":10980486.237862721,"high":10999109.5450683,"low":10975171.656990357,"close":10980231.928266237},{"time":1788639120,"open":10980231.928266237,"high":11005166.475057324,"low":10980227.459958289,"close":10988710.181266177},{"time":1788639180,"open":10988710.181266177,"high":11001587.38006381,"low":10973449.628778327,"close":10986138.10560325},{"time":1788639240,"open":10986138.10560325,"high":10992364.327580523,"low":10967805.73166118,"close":10972741.570372619},{"time":1788639300,"open":10972741.800842788,"high":10989749.06591265,"low":10968784.81938412,"close":10976116.878706658},{"time":1788639360,"open":10976116.878706658,"high":10990850.325933786,"low":10968198.298706857,"close":10973628.121695258},{"time":1788639420,"open":10973628.121695258,"high":10989473.750907367,"low":10968461.594354885,"close":10976745.159064764},{"time":1788639480,"open":10976745.159064764,"high":10986858.258357171,"low":10965708.692428086,"close":10972757.140938595},{"time":1788639540,"open":10972757.140938595,"high":10984931.053320184,"low":10963822.76075351,"close":10971631.559306873},{"time":1788639600,"open":10975815.330974482,"high":10998621.886094335,"low":10967687.302225012,"close":10978638.183997773},{"time":1788639660,"open":10978638.183997773,"high":11000136.696040083,"low":10978638.183997773,"close":10986517.342992367},{"time":1788639720,"open":10986517.342992367,"high":11000136.696040083,"low":10979310.412307194,"close":10987608.418844562},{"time":1788639780,"open":10987608.418844562,"high":10998897.30608447,"low":10977813.190114878,"close":10986532.821760952},{"time":1788639840,"open":10986532.821760952,"high":11001651.505985832,"low":10978080.19907948,"close":10986529.566981034},{"time":1788639900,"open":10986530.167143157,"high":11005232.56704138,"low":10981858.615293406,"close":10991692.255946934},{"time":1788639960,"open":10991692.255946934,"high":11005783.407051744,"low":10982915.692049878,"close":10991558.864043042},{"time":1788640020,"open":10991558.864043042,"high":11005094.85703879,"low":10977971.469672669,"close":10990171.429089217},{"time":1788640080,"open":10990171.429089217,"high":10995868.28686521,"low":10969876.510237336,"close":10980980.126063073},{"time":1788640140,"open":10980980.126063073,"high":10990773.016769353,"low":10970786.550289905,"close":10978437.792450095},{"time":1788640200,"open":10974750.551467191,"high":10989284.252868677,"low":10967143.210915541,"close":10975492.28052863},{"time":1788640260,"open":10975492.28052863,"high":10990385.562876856,"low":10969310.959325112,"close":10976561.870801365},{"time":1788640320,"open":10976561.870801365,"high":10998338.967996804,"low":10966676.377631506,"close":10981700.90894103},{"time":1788640380,"open":10981700.90894103,"high":10986943.969101295,"low":10966616.339737553,"close":10974037.454658458},{"time":1788640440,"open":10974037.454658458,"high":10988458.270362543,"low":10967021.911257235,"close":10975941.952768998},{"time":1788640500,"open":10975941.767070761,"high":10988595.748201238,"low":10963496.822890317,"close":10973645.258314604},{"time":1788640560,"open":10973645.258314604,"high":10993689.306902893,"low":10965964.605616534,"close":10975780.563072873},{"time":1788640620,"open":10975780.563072873,"high":10994377.62564636,"low":10970701.791020488,"close":10979928.732196094},{"time":1788640680,"open":10979928.732196094,"high":10990936.031929025,"low":10969348.667565338,"close":10976644.17284525},{"time":1788640740,"open":10976644.17284525,"high":10987219.110714305,"low":10968231.955486005,"close":10975156.22168158},{"time":1788640800,"open":10973661.347219396,"high":10989576.65317119,"low":10968176.715498483,"close":10975431.18774838},{"time":1788640860,"open":10975431.18774838,"high":10989714.29816935,"low":10968926.447970992,"close":10976882.920306971},{"time":1788640920,"open":10976882.920306971,"high":10993568.358117858,"low":10972005.13810173,"close":10979931.837909892},{"time":1788640980,"open":10979931.837909892,"high":10992191.908136247,"low":10972542.238285959,"close":10978353.962750304},{"time":1788641040,"open":10978353.962750304,"high":10994394.228106823,"low":10971800.098563831,"close":10978632.269973157},{"time":1788641100,"open":10978632.032530254,"high":10993705.765347105,"low":10972731.285517583,"close":10981002.955559183},{"time":1788641160,"open":10981002.955559183,"high":10993568.12035192,"low":10972936.465682661,"close":10980573.990118848},{"time":1788641220,"open":10980573.990118848,"high":10991503.44542416,"low":10972101.150073336,"close":10978972.997322},{"time":1788641280,"open":10978972.997322,"high":10993568.12035192,"low":10972165.517652176,"close":10979502.76505985},{"time":1788641340,"open":10979502.76505985,"high":10992329.315395264,"low":10971227.809390934,"close":10979077.83827097},{"time":1788641400,"open":10976535.868410371,"high":10991160.40870391,"low":10970793.794381257,"close":10977662.019376747},{"time":1788641460,"open":10977662.019376747,"high":10993086.99247406,"low":10966802.818422776,"close":10977904.507035566},{"time":1788641520,"open":10977904.507035566,"high":10990059.503692396,"low":10969105.509478796,"close":10976726.384806246},{"time":1788641580,"open":10976726.384806246,"high":10986894.401784293,"low":10965737.050710527,"close":10974245.39893342},{"time":1788641640,"open":10974245.39893342,"high":10987720.08054293,"low":10966734.204492388,"close":10968628.024680719},{"time":1788641700,"open":10968627.787500031,"high":10986343.711714769,"low":10968627.787500031,"close":10974969.404793283},{"time":1788641760,"open":10974969.404793283,"high":10987719.842949403,"low":10968477.354287283,"close":10975144.862604974},{"time":1788641820,"open":10975144.862604974,"high":10987444.616702477,"low":10967680.544922283,"close":10974930.11211489},{"time":1788641880,"open":10974930.11211489,"high":10992398.689147165,"low":10969516.998015221,"close":10977274.922814304},{"time":1788641940,"open":10977274.922814304,"high":10990609.71854214,"low":10965693.830457605,"close":10973760.2403973},{"time":1788642000,"open":10976152.370174732,"high":10989564.44324446,"low":10969773.743212612,"close":10976375.530742355},{"time":1788642060,"open":10976375.530742355,"high":10990390.301971922,"low":10969413.129647812,"close":10977359.859897632},{"time":1788642120,"open":10977359.859897632,"high":10989289.15700197,"low":10969423.13711962,"close":10976362.653416403},{"time":1788642180,"open":10976362.653416403,"high":10990390.301971922,"low":10968659.30993481,"close":10973233.92634773},{"time":1788642240,"open":10973233.92634773,"high":10991353.80382063,"low":10968428.54527395,"close":10977063.45450526},{"time":1788642300,"open":10977064.005948707,"high":10987500.348393524,"low":10966983.487899378,"close":10975074.728790402},{"time":1788642360,"open":10975074.728790402,"high":10988601.493418794,"low":10968258.653239908,"close":10975317.172239283},{"time":1788642420,"open":10975317.172239283,"high":10989702.638444064,"low":10970531.316637048,"close":10976747.294274217},{"time":1788642480,"open":10976747.294274217,"high":10993006.07351987,"low":10972847.189783195,"close":10979109.225358794},{"time":1788642540,"open":10979109.225358794,"high":10993556.646032507,"low":10975204.019445376,"close":10981142.077709338},{"time":1788642600,"open":10980842.279417433,"high":10994632.90251143,"low":10975075.13605505,"close":10981436.332655227},{"time":1788642660,"open":10981436.332655227,"high":10995045.82062244,"low":10976458.62699267,"close":10982941.48975029},{"time":1788642720,"open":10982941.48975029,"high":10996009.296214798,"low":10975029.491736887,"close":10982306.243300056},{"time":1788642780,"open":10982306.243300056,"high":10993807.066289408,"low":10972287.231547456,"close":10980557.305341274},{"time":1788642840,"open":10980557.305341274,"high":11011149.626951858,"low":10975266.649731467,"close":10981463.166977907},{"time":1788642900,"open":10981463.122147385,"high":10992981.185189845,"low":10973093.725183127,"close":10980932.135808833},{"time":1788642960,"open":10980932.135808833,"high":10994082.300148046,"low":10974529.342940291,"close":10981711.133363048},{"time":1788643020,"open":10981711.133363048,"high":10995183.415106246,"low":10975487.206719004,"close":10982447.277794512},{"time":1788643080,"open":10982447.277794512,"high":10999312.596199496,"low":10976676.604206668,"close":10983997.684636628},{"time":1788643140,"open":10983997.684636628,"high":11001377.18674612,"low":10978642.884636475,"close":10987353.546996405},{"time":1788643200,"open":10986555.404903412,"high":11001541.431549216,"low":10980163.230035948,"close":10987675.2098544},{"time":1788643260,"open":10987675.2098544,"high":10998926.473492777,"low":10980853.441442039,"close":10987409.61714972},{"time":1788643320,"open":10987409.61714972,"high":11006220.830176525,"low":10981208.764278404,"close":10988151.458145194},{"time":1788643380,"open":10988151.458145194,"high":11005119.795205394,"low":10984537.99053367,"close":10991759.574692737},{"time":1788643440,"open":10991759.574692737,"high":11006771.347662091,"low":10984509.49633403,"close":10992707.369294262},{"time":1788643500,"open":10992707.85001303,"high":11005120.276466968,"low":10983352.067948813,"close":10990848.01338672},{"time":1788643560,"open":10990848.01338672,"high":11004707.388334736,"low":10983631.37309308,"close":10988940.676946528},{"time":1788643620,"open":10988940.676946528,"high":11003881.612070275,"low":10984422.939830912,"close":10986616.24496733},{"time":1788643680,"open":10986616.24496733,"high":11003193.465183225,"low":10986616.24496733,"close":10990096.679120237},{"time":1788643740,"open":10990096.679120237,"high":11002367.688918764,"low":10984453.8999841,"close":10990758.537716845},{"time":1788643800,"open":10988412.886759685,"high":11000019.5603331,"low":10986840.231901377,"close":10988454.77118552},{"time":1788643860,"open":10988454.77118552,"high":11004422.760477338,"low":10983698.014505163,"close":10989246.031785026},{"time":1788643920,"open":10989246.031785026,"high":11001670.76038719,"low":10980911.701754952,"close":10987891.737832686},{"time":1788643980,"open":10987891.737832686,"high":10999056.360301549,"low":10985685.04314921,"close":10987844.798992198},{"time":1788644040,"open":10987844.798992198,"high":11001120.360369159,"low":10981689.689930229,"close":10988031.241054216},{"time":1788644100,"open":10988030.583142385,"high":10998642.901740778,"low":10981701.43168819,"close":10987396.539052075},{"time":1788644160,"open":10987396.539052075,"high":10999743.701710926,"low":10981645.38836783,"close":10987080.08499391},{"time":1788644220,"open":10987080.08499391,"high":10998230.101751972,"low":10980636.555939497,"close":10986217.738536907},{"time":1788644280,"open":10986217.738536907,"high":11000018.901703464,"low":10981691.276519135,"close":10986715.010353908},{"time":1788644340,"open":10986715.010353908,"high":11002495.7016363,"low":10982132.147195615,"close":10988584.407642905},{"time":1788644400,"open":10981447.100123322,"high":10995349.358450288,"low":10975099.835011233,"close":10982690.114978043},{"time":1788644460,"open":10982690.114978043,"high":10999062.145252166,"low":10975197.642984672,"close":10982085.508768784},{"time":1788644520,"open":10982085.508768784,"high":11003462.485165503,"low":10977475.72902002,"close":10984875.269170996},{"time":1788644580,"open":10984875.269170996,"high":10998512.102762999,"low":10973970.71498569,"close":10983084.655789392},{"time":1788644640,"open":10983084.655789392,"high":11002774.932054045,"low":10976463.585103689,"close":10987429.315495837},{"time":1788644700,"open":10996119.20351352,"high":11010788.859929493,"low":10989355.402517254,"close":10996634.763704153},{"time":1788644760,"open":10996634.763704153,"high":11007210.756086698,"low":10986065.78795283,"close":10993136.297857689},{"time":1788644820,"open":10993136.297857689,"high":11003632.652243903,"low":10986391.898805404,"close":10990753.79689252},{"time":1788644880,"open":10990753.79689252,"high":11006109.801058145,"low":10984593.59454123,"close":10991671.048856461},{"time":1788644940,"open":10991671.048856461,"high":11010100.763036648,"low":10985897.682979904,"close":10996196.968965584},{"time":1788645000,"open":10996196.56733725,"high":11009825.122153401,"low":10991676.522438139,"close":10997108.708340898},{"time":1788645060,"open":10997108.708340898,"high":11009962.741526945,"low":10991779.647122597,"close":10997383.027905459},{"time":1788645120,"open":10997383.027905459,"high":11013540.84523905,"low":10992379.741405588,"close":10999303.126980375},{"time":1788645180,"open":10999303.126980375,"high":11011201.315888828,"low":10991318.109104475,"close":10998281.686233565},{"time":1788645240,"open":10998281.686233565,"high":11009412.264032774,"low":10991415.5743342,"close":10996156.602243194},{"time":1788645300,"open":10996156.767054694,"high":11007898.615911292,"low":10990331.39281193,"close":10995595.487307971},{"time":1788645360,"open":10995595.487307971,"high":11007485.757784477,"low":10994614.823392859,"close":10995460.616904788},{"time":1788645420,"open":10995460.616904788,"high":11011751.95842824,"low":10988693.949488949,"close":10996481.371419685},{"time":1788645480,"open":10996481.371419685,"high":11011476.719677027,"low":10993264.134481598,"close":10999076.520208355},{"time":1788645540,"open":10999076.520208355,"high":11009825.287169766,"low":10991672.946482709,"close":10997789.350205433},{"time":1788645600,"open":10997389.966373576,"high":11011627.29630133,"low":10992054.163220739,"close":10998426.911302488},{"time":1788645660,"open":10998426.911302488,"high":11012590.596947111,"low":10994025.028597353,"close":11000328.794740828},{"time":1788645720,"open":11000328.794740828,"high":11010801.610033518,"low":10995232.33870307,"close":11000092.514288314},{"time":1788645780,"open":11000092.514288314,"high":11011214.453167424,"low":10990077.02064313,"close":10998342.909203943},{"time":1788645840,"open":10998342.909203943,"high":11007223.63620633,"low":10985696.243008837,"close":10993839.285902381},{"time":1788645900,"open":10993838.830783717,"high":11007636.0236504,"low":10986106.701752175,"close":10992340.742931359},{"time":1788645960,"open":10992340.742931359,"high":11008048.866767216,"low":10988055.818424283,"close":10994907.569174478},{"time":1788646020,"open":10994907.569174478,"high":11008324.09551176,"low":10988896.622945264,"close":10995669.477877302},{"time":1788646080,"open":10995669.477877302,"high":11006397.494299954,"low":10987801.3212561,"close":10993971.773176592},{"time":1788646140,"open":10993971.773176592,"high":11005021.350577237,"low":10983511.655219026,"close":10990002.003534641},{"time":1788646200,"open":10990002.198582588,"high":11006948.14713774,"low":10987148.552553272,"close":10992225.68705355},{"time":1788646260,"open":10992225.68705355,"high":11006948.14713774,"low":10988897.367957883,"close":10995141.065871658},{"time":1788646320,"open":10995141.065871658,"high":11010938.964004451,"low":10990004.924479688,"close":10994674.464898827},{"time":1788646380,"open":10994674.464898827,"high":11010663.735255023,"low":10992617.68722396,"close":10998964.149103593},{"time":1788646440,"open":10998964.149103593,"high":11016546.03805215,"low":10992520.516490372,"close":11000620.736747311},{"time":1788646500,"open":11000620.782762358,"high":11017412.875454664,"low":10992847.988361731,"close":11002046.902469318},{"time":1788646560,"open":11002046.902469318,"high":11005331.96570664,"low":10992973.645382307,"close":10999509.54261997},{"time":1788646620,"open":10999509.54261997,"high":11013828.911943747,"low":10990511.58362217,"close":10999324.842927737},{"time":1788646680,"open":10999324.842927737,"high":11007085.807554545,"low":10985159.420376383,"close":10993326.531173008},{"time":1788646740,"open":10993326.531173008,"high":11003232.60504643,"low":10984980.90107913,"close":10991043.397037374},{"time":1788646800,"open":10995086.646910066,"high":11006592.013939187,"low":10988603.569290755,"close":10994755.225573499},{"time":1788646860,"open":10994755.225573499,"high":11004664.703950755,"low":10988723.277416538,"close":10995114.24819444},{"time":1788646920,"open":10995114.24819444,"high":11004527.038951581,"low":10987469.392416663,"close":10994153.480303664},{"time":1788646980,"open":10994153.480303664,"high":11003288.053959018,"low":10987557.335445551,"close":10992949.530129025},{"time":1788647040,"open":10992949.530129025,"high":11006316.68394084,"low":10987364.47430557,"close":10993140.516994696},{"time":1788647100,"open":10993140.946411911,"high":11004114.473799927,"low":10986977.960188543,"close":10992715.127184395},{"time":1788647160,"open":10992715.127184395,"high":11002462.493745312,"low":10983497.204122122,"close":10989709.116528977},{"time":1788647220,"open":10989709.116528977,"high":10999846.858658839,"low":10982377.29050936,"close":10987767.94206001},{"time":1788647280,"open":10987767.94206001,"high":10998607.873617876,"low":10978961.151541768,"close":10986410.852501832},{"time":1788647340,"open":10986410.852501832,"high":10999709.193654288,"low":10977153.073994853,"close":10984811.935523003},{"time":1788647400,"open":10984811.943541618,"high":11005353.466874497,"low":10982217.768023904,"close":10990755.23391351},{"time":1788647460,"open":10990755.23391351,"high":11004665.141851239,"low":10985579.426525822,"close":10991153.922719864},{"time":1788647520,"open":10991153.922719864,"high":11003701.486818677,"low":10983411.705171088,"close":10990383.912877992},{"time":1788647580,"open":10990383.912877992,"high":11004252.146837283,"low":10987369.42062653,"close":10991624.240372848},{"time":1788647640,"open":10991624.240372848,"high":11002600.166781463,"low":10983157.151428282,"close":10988205.833282093},{"time":1788647700,"open":10964908.853745181,"high":10975838.34040972,"low":10958946.54740323,"close":10964964.71649297},{"time":1788647760,"open":10964964.71649297,"high":10976113.086669711,"low":10959086.38865685,"close":10963869.105701208},{"time":1788647820,"open":10963869.105701208,"high":10974876.72849975,"low":10957579.860564683,"close":10959858.949863123},{"time":1788647880,"open":10959858.949863123,"high":10975151.47475974,"low":10958823.927883638,"close":10963164.375222681},{"time":1788647940,"open":10963164.375222681,"high":10977624.191099666,"low":10958046.439933917,"close":10963849.058749923},{"time":1788648000,"open":10963848.537458124,"high":10975975.191671338,"low":10959610.720001841,"close":10964735.496052973},{"time":1788648060,"open":10964735.496052973,"high":10974464.08731323,"low":10957696.305469831,"close":10963425.634786524},{"time":1788648120,"open":10963425.634786524,"high":10975425.69917748,"low":10956344.656182554,"close":10961222.219160171},{"time":1788648180,"open":10961222.219160171,"high":10973639.848572444,"low":10951728.735994896,"close":10959596.40597808},{"time":1788648240,"open":10959596.40597808,"high":10974051.967942838,"low":10952085.457097828,"close":10958786.459963067},{"time":1788648300,"open":10958786.14722894,"high":10972265.804219,"low":10951938.103265831,"close":10958040.16376591},{"time":1788648360,"open":10958040.16376591,"high":10969793.08806721,"low":10952182.837048346,"close":10957772.234096287},{"time":1788648420,"open":10957772.234096287,"high":10969106.222469488,"low":10953666.404595746,"close":10958387.292609485},{"time":1788648480,"open":10958387.292609485,"high":10974601.147251248,"low":10952797.212024366,"close":10959062.269522421},{"time":1788648540,"open":10959062.269522421,"high":10972952.669816721,"low":10954346.49147208,"close":10959395.892148245},{"time":1788648600,"open":10949274.251081463,"high":10963504.739512663,"low":10945124.700508602,"close":10950847.541847467},{"time":1788648660,"open":10950847.541847467,"high":10961446.045800779,"low":10945407.3247517,"close":10950540.492762398},{"time":1788648720,"open":10950540.492762398,"high":10964190.970749957,"low":10946335.787021238,"close":10951326.909076365},{"time":1788648780,"open":10951326.909076365,"high":10966661.403204218,"low":10947968.503968306,"close":10953084.0078338},{"time":1788648840,"open":10953084.0078338,"high":10964465.463244876,"low":10948082.87378991,"close":10953512.960844684},{"time":1788648900,"open":10953363.323171815,"high":10966099.85279085,"low":10947073.772784658,"close":10952879.053051248},{"time":1788648960,"open":10952879.053051248,"high":10963354.965340525,"low":10942734.013210759,"close":10949564.970855238},{"time":1788649020,"open":10949564.970855238,"high":10966648.830280915,"low":10945363.293357907,"close":10952402.791666176},{"time":1788649080,"open":10952402.791666176,"high":10962531.49910543,"low":10941819.864429465,"close":10947988.899914308},{"time":1788649140,"open":10947988.899914308,"high":10963492.209713042,"low":10942225.569557663,"close":10947546.221282333},{"time":1788649200,"open":10947546.117068266,"high":10963903.838460809,"low":10944197.552577792,"close":10949866.373902408},{"time":1788649260,"open":10949866.373902408,"high":10961982.417263871,"low":10942083.938135501,"close":10948316.64930625},{"time":1788649320,"open":10948316.64930625,"high":10958414.063612418,"low":10941673.977545891,"close":10946668.811761867},{"time":1788649380,"open":10946668.811761867,"high":10948765.784316374,"low":10941599.832150362,"close":10946656.558826914},{"time":1788649440,"open":10946656.558826914,"high":10957727.84175637,"low":10941666.18235103,"close":10946563.255383981},{"time":1788649500,"open":10945466.84783537,"high":10955806.932214122,"low":10940541.33285543,"close":10945121.504083082},{"time":1788649560,"open":10945121.504083082,"high":10958414.314085633,"low":10941473.218749626,"close":10945674.450498026},{"time":1788649620,"open":10945674.450498026,"high":10957179.238462284,"low":10936144.431562867,"close":10943253.2177149},{"time":1788649680,"open":10943253.2177149,"high":10957590.930336734,"low":10940424.339264857,"close":10945501.275194293},{"time":1788649740,"open":10945501.275194293,"high":10957179.238462284,"low":10941301.837690493,"close":10946141.435511924},{"time":1788649800,"open":10946141.810017474,"high":10957591.30523401,"low":10939039.81243863,"close":10944985.226936378},{"time":1788649860,"open":10944985.226936378,"high":10957865.766493034,"low":10939919.700264161,"close":10945335.921041757},{"time":1788649920,"open":10945335.921041757,"high":10956218.998938896,"low":10939483.237935267,"close":10944640.0286226},{"time":1788649980,"open":10944640.0286226,"high":10955395.615161827,"low":10939350.447236931,"close":10944339.383468945},{"time":1788650040,"open":10944339.383468945,"high":10958140.227752056,"low":10939144.972351082,"close":10944648.619843615},{"time":1788650100,"open":10944648.185483828,"high":10959512.099097481,"low":10939346.51003614,"close":10945222.552141618},{"time":1788650160,"open":10945222.552141618,"high":10963491.787195373,"low":10942942.292899199,"close":10949107.663201556},{"time":1788650220,"open":10949107.663201556,"high":10962805.634075047,"low":10946046.472812828,"close":10951014.417156918},{"time":1788650280,"open":10951014.417156918,"high":10963354.556571309,"low":10945893.497231733,"close":10950060.15272749},{"time":1788650340,"open":10950060.15272749,"high":10964315.170939764,"low":10946884.363266828,"close":10950874.461450905},{"time":1788650400,"open":10939652.49383216,"high":10953216.519877782,"low":10935724.581029838,"close":10939451.044455122},{"time":1788650460,"open":10939451.044455122,"high":10955958.319802657,"low":10933416.063610656,"close":10941826.121741826},{"time":1788650520,"open":10941826.121741826,"high":10950337.629956665,"low":10933494.300356964,"close":10938630.982547741},{"time":1788650580,"open":10938630.982547741,"high":10948692.55000174,"low":10931779.63686141,"close":10937619.341511223},{"time":1788650640,"open":10937619.341511223,"high":10950748.899945397,"low":10930964.407285297,"close":10937176.064453004},{"time":1788650700,"open":10937176.582693337,"high":10948830.158790503,"low":10930849.28338506,"close":10936650.114522992},{"time":1788650760,"open":10936650.114522992,"high":10948007.618774066,"low":10931025.428180724,"close":10936602.354001712},{"time":1788650820,"open":10936602.354001712,"high":10952942.858872687,"low":10931079.218841828,"close":10938407.049750173},{"time":1788650880,"open":10938407.049750173,"high":10953902.488891862,"low":10935617.539938206,"close":10940695.016674262},{"time":1788650940,"open":10940695.016674262,"high":10942731.024568623,"low":10939676.253599614,"close":10940718.042833172},{"time":1788651000,"open":10944358.661727224,"high":10956861.816921642,"low":10939348.19916853,"close":10944249.102902967},{"time":1788651060,"open":10944249.102902967,"high":10957958.901886664,"low":10940363.387719491,"close":10944399.468762614},{"time":1788651120,"open":10944399.468762614,"high":10957273.223783525,"low":10941714.235003296,"close":10945677.318956492},{"time":1788651180,"open":10945677.318956492,"high":10958096.037507292,"low":10942200.773526238,"close":10946745.293799281},{"time":1788651240,"open":10946745.293799281,"high":10961387.29240236,"low":10942769.97933116,"close":10948167.402193723},{"time":1788651300,"open":10953406.94510123,"high":10967456.369551059,"low":10948996.813061066,"close":10954807.228723336},{"time":1788651360,"open":10954807.228723336,"high":10966495.96079683,"low":10941837.331908528,"close":10952342.16040228},{"time":1788651420,"open":10952342.16040228,"high":10958538.288261784,"low":10937182.477220679,"close":10945275.383339167},{"time":1788651480,"open":10945275.383339167,"high":10956891.873254532,"low":10932406.726118587,"close":10940338.236452669},{"time":1788651540,"open":10940338.236452669,"high":10961145.112023264,"low":10937643.865529584,"close":10944470.931800285},{"time":1788651600,"open":10944471.19692273,"high":10962380.18883498,"low":10943499.947869819,"close":10949874.584790915},{"time":1788651660,"open":10949874.584790915,"high":10962380.18883498,"low":10943022.494421206,"close":10949861.06780519},{"time":1788651720,"open":10949861.06780519,"high":10962242.987581052,"low":10941951.69769528,"close":10949769.26271731},{"time":1788651780,"open":10949769.26271731,"high":10963477.798866402,"low":10943610.288964024,"close":10951457.292226955},{"time":1788651840,"open":10951457.292226955,"high":10964301.00638997,"low":10944909.197765548,"close":10952254.820721462},{"time":1788651900,"open":10967271.934818955,"high":10984418.044470152,"low":10960199.596161785,"close":10967130.192748358},{"time":1788651960,"open":10967130.192748358,"high":10990051.008908663,"low":10967046.620212875,"close":10975080.664053066},{"time":1788652020,"open":10975080.664053066,"high":10984418.044470152,"low":10967358.932704704,"close":10972231.53135698},{"time":1788652080,"open":10972231.53135698,"high":10982769.371951565,"low":10966306.62665769,"close":10971604.164665624},{"time":1788652140,"open":10971604.164665624,"high":10989127.22808193,"low":10960374.678702952,"close":10968622.362362085},{"time":1788652200,"open":10968622.661247214,"high":10979060.157954283,"low":10960122.811999599,"close":10965646.67579126},{"time":1788652260,"open":10965646.67579126,"high":10982632.281841895,"low":10962344.432839466,"close":10968830.402965607},{"time":1788652320,"open":10968830.402965607,"high":10983456.61812365,"low":10968830.402965607,"close":10971833.345271595},{"time":1788652380,"open":10971833.345271595,"high":10981945.33494043,"low":10966558.865710786,"close":10971101.573928703},{"time":1788652440,"open":10971101.573928703,"high":10984006.175644822,"low":10966381.678285543,"close":10971512.64938788},{"time":1788652500,"open":10971511.808521548,"high":10982356.661383819,"low":10967052.803273395,"close":10971423.158427423},{"time":1788652560,"open":10971423.158427423,"high":10982356.661383819,"low":10960172.504592849,"close":10969031.30185083},{"time":1788652620,"open":10969031.30185083,"high":10974800.246046849,"low":10957072.97268721,"close":10962882.547730377},{"time":1788652680,"open":10962882.547730377,"high":10981120.157055952,"low":10958189.154698024,"close":10964662.687021483},{"time":1788652740,"open":10964662.687021483,"high":10979746.26335832,"low":10960391.047778469,"close":10967158.430322662},{"time":1788652800,"open":10952241.27159496,"high":10966458.41305355,"low":10947952.523904538,"close":10953523.956217308},{"time":1788652860,"open":10953523.956217308,"high":10967830.438027345,"low":10947982.545166783,"close":10953712.97706451},{"time":1788652920,"open":10953712.97706451,"high":10966595.615550928,"low":10952649.166482862,"close":10954114.034701712},{"time":1788652980,"open":10954114.034701712,"high":10974827.792834204,"low":10947851.222741226,"close":10955005.578241237},{"time":1788653040,"open":10955005.578241237,"high":10973455.740419907,"low":10950984.902617,"close":10958140.589476645},{"time":1788653100,"open":10958140.771440657,"high":10974416.340135839,"low":10954794.480689658,"close":10961136.311060283}]},"pricing":{"HTG":"derived"},"outliers_excluded":6,"wicks_clipped":0}