{"as_of":"2026-09-07T12:38:30.488003+00:00","base":"BTC","window_minutes":1440,"series":{"KES":[{"time":1788698280,"open":10425976.638336636,"high":10443571.250099452,"low":10421985.96845082,"close":10425976.638336636},{"time":1788698340,"open":10425976.638336636,"high":10442919.211536812,"low":10425287.162453163,"close":10431061.675175965},{"time":1788698400,"open":10431542.84964073,"high":10442227.209424946,"low":10425739.008984331,"close":10431116.092288833},{"time":1788698460,"open":10431116.092288833,"high":10439749.348590937,"low":10423441.914151937,"close":10428304.311234038},{"time":1788698520,"open":10428304.311234038,"high":10437923.556397457,"low":10422222.973845102,"close":10426348.978705402},{"time":1788698580,"open":10426348.978705402,"high":10441966.381968735,"low":10422336.217992498,"close":10428874.57595462},{"time":1788698640,"open":10428874.57595462,"high":10441835.968240628,"low":10420199.166797223,"close":10427626.707863335},{"time":1788698700,"open":10425849.221266314,"high":10437057.055091258,"low":10418286.403668966,"close":10424149.872932637},{"time":1788698760,"open":10424149.872932637,"high":10436405.097601933,"low":10421859.776992211,"close":10426225.51424191},{"time":1788698820,"open":10426225.51424191,"high":10437578.621082718,"low":10420267.032190636,"close":10425368.879699321},{"time":1788698880,"open":10425368.879699321,"high":10436144.314606205,"low":10420331.669401996,"close":10424494.418629477},{"time":1788698940,"open":10424494.418629477,"high":10435883.531610474,"low":10414983.562027855,"close":10422670.919861255},{"time":1788699000,"open":10423072.826910708,"high":10437720.309934057,"low":10419040.424541589,"close":10424248.358914657},{"time":1788699060,"open":10424248.358914657,"high":10437850.70645993,"low":10419822.204682484,"close":10425638.293526666},{"time":1788699120,"open":10425638.293526666,"high":10440067.44739975,"low":10421944.239950694,"close":10427179.075476734},{"time":1788699180,"open":10427179.075476734,"high":10440719.43002911,"low":10423423.018004173,"close":10428581.70055213},{"time":1788699240,"open":10428581.70055213,"high":10440719.43002911,"low":10423346.651966333,"close":10427616.890203115},{"time":1788699300,"open":10429316.365980016,"high":10445290.232345318,"low":10423732.650081836,"close":10431399.365242507},{"time":1788699360,"open":10431399.365242507,"high":10438378.090128161,"low":10421863.850473262,"close":10426440.166787622},{"time":1788699420,"open":10426440.166787622,"high":10436552.24124061,"low":10420305.82225522,"close":10425329.945587814},{"time":1788699480,"open":10425329.945587814,"high":10437073.912351338,"low":10418663.16784531,"close":10425816.328085864},{"time":1788699540,"open":10425816.328085864,"high":10437726.00123975,"low":10418280.195002465,"close":10424797.291212458},{"time":1788699600,"open":10422479.988065865,"high":10432928.437240137,"low":10416211.362807995,"close":10421101.956694862},{"time":1788699660,"open":10421101.956694862,"high":10431754.938153287,"low":10410953.283437286,"close":10418740.015851464},{"time":1788699720,"open":10418740.015851464,"high":10433449.992389847,"low":10409199.875264212,"close":10417018.486213397},{"time":1788699780,"open":10417018.486213397,"high":10433710.769964702,"low":10416703.729086984,"close":10422022.718265148},{"time":1788699840,"open":10422022.718265148,"high":10436318.545713257,"low":10416665.847249756,"close":10422240.150770165},{"time":1788699900,"open":10408335.539630823,"high":10418488.707221644,"low":10401840.779887196,"close":10406264.763511706},{"time":1788699960,"open":10406264.763511706,"high":10419530.425877534,"low":10401198.349603355,"close":10405806.695550803},{"time":1788700020,"open":10405806.695550803,"high":10421874.292853286,"low":10403870.131532844,"close":10407936.324738057},{"time":1788700080,"open":10407936.324738057,"high":10423306.656005135,"low":10407420.36511451,"close":10411030.53153073},{"time":1788700140,"open":10411030.53153073,"high":10423957.730165066,"low":10403912.32204203,"close":10411190.660037192},{"time":1788700200,"open":10412834.904379278,"high":10421696.928910356,"low":10403870.976139374,"close":10409641.28105127},{"time":1788700260,"open":10409641.28105127,"high":10419482.927163443,"low":10402155.086059427,"close":10406893.952197134},{"time":1788700320,"open":10406893.952197134,"high":10418441.043988425,"low":10400123.95781826,"close":10405585.377875153},{"time":1788700380,"open":10405585.377875153,"high":10417268.92541653,"low":10400186.145203087,"close":10405775.637222359},{"time":1788700440,"open":10405775.637222359,"high":10416487.513035266,"low":10398886.980344,"close":10404530.506322073},{"time":1788700500,"open":10408603.06608135,"high":10418349.884671891,"low":10402453.8885929,"close":10407831.35390748},{"time":1788700560,"open":10407831.35390748,"high":10419522.462036513,"low":10402164.929786239,"close":10408041.725032086},{"time":1788700620,"open":10408041.725032086,"high":10419001.316541126,"low":10396642.15882745,"close":10404154.318678658},{"time":1788700680,"open":10404154.318678658,"high":10413529.288839553,"low":10395925.999518823,"close":10400265.486410553},{"time":1788700740,"open":10400265.486410553,"high":10413920.147961095,"low":10397201.074726759,"close":10402144.480857704},{"time":1788700800,"open":10402944.143924735,"high":10413026.863215843,"low":10393882.729396423,"close":10400725.951206021},{"time":1788700860,"open":10400725.951206021,"high":10422034.670446228,"low":10395779.443965554,"close":10401884.4854992},{"time":1788700920,"open":10401884.4854992,"high":10412114.788488716,"low":10397137.047303414,"close":10401644.214430982},{"time":1788700980,"open":10401644.214430982,"high":10413678.34516379,"low":10397276.091999132,"close":10402319.563442254},{"time":1788701040,"open":10402319.563442254,"high":10413157.159605432,"low":10395416.556974266,"close":10401753.45784942},{"time":1788701100,"open":10392988.256696507,"high":10403991.789164012,"low":10384860.317129126,"close":10391372.021391153},{"time":1788701160,"open":10391372.021391153,"high":10404642.72213045,"low":10385670.394873824,"close":10391336.547357341},{"time":1788701220,"open":10391336.547357341,"high":10403210.669604288,"low":10386092.742858734,"close":10391774.652770247},{"time":1788701280,"open":10391774.652770247,"high":10402169.176857987,"low":10385963.216590391,"close":10391110.318714138},{"time":1788701340,"open":10391110.318714138,"high":10411875.889253503,"low":10382922.709635492,"close":10389179.795366019},{"time":1788701400,"open":10388720.715158038,"high":10401058.618468488,"low":10382392.99935288,"close":10388542.677300284},{"time":1788701460,"open":10388542.677300284,"high":10399886.99090342,"low":10382668.832673362,"close":10387896.103469133},{"time":1788701520,"open":10387896.103469133,"high":10400407.714265672,"low":10382743.626674816,"close":10388839.65078624},{"time":1788701580,"open":10388839.65078624,"high":10401449.160990177,"low":10384278.36202508,"close":10389008.974107023},{"time":1788701640,"open":10389008.974107023,"high":10398064.459135536,"low":10378335.94623155,"close":10386173.549593598},{"time":1788701700,"open":10386356.950443288,"high":10399549.901350154,"low":10383233.907066345,"close":10385620.392880792},{"time":1788701760,"open":10385620.392880792,"high":10403455.395529721,"low":10382791.575513264,"close":10389487.145149458},{"time":1788701820,"open":10389487.145149458,"high":10406579.790873375,"low":10387356.760078622,"close":10392637.497563675},{"time":1788701880,"open":10392637.497563675,"high":10424455.533492915,"low":10388198.918060433,"close":10394539.937764982},{"time":1788701940,"open":10394539.937764982,"high":10405277.959480185,"low":10384945.717160216,"close":10390454.476577312},{"time":1788702000,"open":10380183.97061569,"high":10391351.276306756,"low":10372603.294992238,"close":10377800.249485072},{"time":1788702060,"open":10377800.249485072,"high":10392001.548601894,"low":10374761.792300405,"close":10379163.784357786},{"time":1788702120,"open":10379163.784357786,"high":10392781.87535606,"low":10375630.60265932,"close":10381049.142168006},{"time":1788702180,"open":10381049.142168006,"high":10391091.1673887,"low":10374137.45814333,"close":10379614.053751519},{"time":1788702240,"open":10379614.053751519,"high":10391091.1673887,"low":10372738.515946483,"close":10378426.547987362},{"time":1788702300,"open":10376366.092309913,"high":10389418.283288782,"low":10371061.304480048,"close":10375946.476704959},{"time":1788702360,"open":10375946.476704959,"high":10392929.056541292,"low":10373945.417093957,"close":10379978.028080093},{"time":1788702420,"open":10379978.028080093,"high":10392278.913346382,"low":10374586.480069002,"close":10379817.39879683},{"time":1788702480,"open":10379817.39879683,"high":10393189.113819255,"low":10375408.998971954,"close":10380877.392015133},{"time":1788702540,"open":10380877.392015133,"high":10392668.999263328,"low":10372039.60501563,"close":10377657.594299307},{"time":1788702600,"open":10379012.740728231,"high":10389994.691753497,"low":10373680.908105612,"close":10377836.349227948},{"time":1788702660,"open":10377836.349227948,"high":10379232.11636468,"low":10373898.260670505,"close":10377470.152669044},{"time":1788702720,"open":10377470.152669044,"high":10392985.740979485,"low":10374188.47537517,"close":10378932.200392956},{"time":1788702780,"open":10378932.200392956,"high":10391945.376031315,"low":10374618.263480935,"close":10379680.191041995},{"time":1788702840,"open":10379680.191041995,"high":10391295.14793871,"low":10374844.276996281,"close":10379454.804815095},{"time":1788702900,"open":10374339.189896751,"high":10385523.78977109,"low":10368586.565125912,"close":10373689.034723647},{"time":1788702960,"open":10373689.034723647,"high":10387993.438732361,"low":10368917.423955075,"close":10373567.635531878},{"time":1788703020,"open":10373567.635531878,"high":10390983.013790743,"low":10370326.916135134,"close":10376404.710101632},{"time":1788703080,"open":10376404.710101632,"high":10388513.364829471,"low":10365517.243291391,"close":10371246.038517596},{"time":1788703140,"open":10371246.038517596,"high":10387473.512635252,"low":10365640.63120466,"close":10372314.200950347},{"time":1788703200,"open":10372715.218905745,"high":10386835.224287799,"low":10369275.480994958,"close":10375256.142068129},{"time":1788703260,"open":10375256.142068129,"high":10389954.90147982,"low":10370425.400987402,"close":10376736.711687036},{"time":1788703320,"open":10376736.711687036,"high":10388395.06288381,"low":10368366.671926998,"close":10375833.227745928},{"time":1788703380,"open":10375833.227745928,"high":10390994.79387716,"low":10367448.911747415,"close":10374351.3203149},{"time":1788703440,"open":10374351.3203149,"high":10390344.861128824,"low":10371129.69797626,"close":10377052.62583676},{"time":1788703500,"open":10377402.372748973,"high":10390435.074179472,"low":10369713.279874854,"close":10376537.232634963},{"time":1788703560,"open":10376537.232634963,"high":10387315.291842232,"low":10367663.979648102,"close":10373667.700913977},{"time":1788703620,"open":10373667.700913977,"high":10385235.436950738,"low":10365717.618758734,"close":10372175.82469269},{"time":1788703680,"open":10372175.82469269,"high":10386665.33718864,"low":10365700.618622588,"close":10370182.702548327},{"time":1788703740,"open":10370182.702548327,"high":10383675.545782119,"low":10364983.7426586,"close":10369545.074402215},{"time":1788703800,"open":10370659.035046814,"high":10384661.01951417,"low":10361982.811608382,"close":10367281.678125119},{"time":1788703860,"open":10367281.678125119,"high":10385571.053780204,"low":10365304.68260429,"close":10370720.244236616},{"time":1788703920,"open":10370720.244236616,"high":10385831.0635705,"low":10362186.991807131,"close":10370641.985445237},{"time":1788703980,"open":10370641.985445237,"high":10381670.90692577,"low":10362617.016145116,"close":10364440.831953682},{"time":1788704040,"open":10364440.831953682,"high":10382190.926506361,"low":10362117.198864257,"close":10367708.581320412},{"time":1788704100,"open":10367779.550235124,"high":10383952.069761174,"low":10364800.947843539,"close":10368662.966280343},{"time":1788704160,"open":10368662.966280343,"high":10383562.052406006,"low":10354635.880590009,"close":10363752.024068989},{"time":1788704220,"open":10363752.024068989,"high":10377711.792078495,"low":10346411.09880507,"close":10355910.440469788},{"time":1788704280,"open":10355910.440469788,"high":10386942.202817457,"low":10355910.440469788,"close":10365986.955769025},{"time":1788704340,"open":10365986.955769025,"high":10388372.26645307,"low":10362201.39116937,"close":10369534.402529102},{"time":1788704400,"open":10370110.689856473,"high":10378548.559884915,"low":10351081.507657906,"close":10360862.91860213},{"time":1788704460,"open":10360862.91860213,"high":10372827.987439064,"low":10343580.37117946,"close":10353416.068391701},{"time":1788704520,"open":10353416.068391701,"high":10372437.948408665,"low":10348777.379645796,"close":10356044.678519528},{"time":1788704580,"open":10356044.678519528,"high":10369317.636165474,"low":10347692.848137116,"close":10353553.638238454},{"time":1788704640,"open":10353553.638238454,"high":10371527.857337734,"low":10349890.252966482,"close":10355871.135385811},{"time":1788704700,"open":10353009.131085187,"high":10367231.778191725,"low":10347009.871615175,"close":10353169.503087219},{"time":1788704760,"open":10353169.503087219,"high":10371780.97595804,"low":10348889.205819646,"close":10355251.930544661},{"time":1788704820,"open":10355251.930544661,"high":10375160.380013015,"low":10352446.407496667,"close":10359013.215031972},{"time":1788704880,"open":10359013.215031972,"high":10373990.586301677,"low":10350483.800413525,"close":10357870.537326848},{"time":1788704940,"open":10357870.537326848,"high":10371131.090562852,"low":10350246.57259031,"close":10357543.903921608},{"time":1788705000,"open":10362348.670650957,"high":10372821.263279447,"low":10349367.52960321,"close":10355643.843973633},{"time":1788705060,"open":10355643.843973633,"high":10369570.328925043,"low":10311799.324386353,"close":10344554.119487839},{"time":1788705120,"open":10344554.119487839,"high":10360727.78748107,"low":10296170.818467915,"close":10322365.272197558},{"time":1788705180,"open":10322365.272197558,"high":10355006.14301732,"low":10322365.272197558,"close":10333930.18133873},{"time":1788705240,"open":10333930.18133873,"high":10361768.086474478,"low":10328721.202876747,"close":10339715.25507528},{"time":1788705300,"open":10335752.687556533,"high":10360916.768417053,"low":10335752.687556533,"close":10344665.475610174},{"time":1788705360,"open":10344665.475610174,"high":10363776.49427432,"low":10338169.30722195,"close":10345457.847902622},{"time":1788705420,"open":10345457.847902622,"high":10365206.357202953,"low":10341266.440078812,"close":10348027.849041121},{"time":1788705480,"open":10348027.849041121,"high":10364166.45689122,"low":10340463.791270599,"close":10347660.834415503},{"time":1788705540,"open":10347660.834415503,"high":10390795.156714002,"low":10344273.83619899,"close":10353088.111863246},{"time":1788705600,"open":10361373.858698579,"high":10382217.93766847,"low":10359752.040404057,"close":10365588.796952242},{"time":1788705660,"open":10365588.796952242,"high":10391194.256007703,"low":10361412.399756346,"close":10370625.344332447},{"time":1788705720,"open":10370625.344332447,"high":10382868.39551914,"low":10358250.594565721,"close":10365260.996842882},{"time":1788705780,"open":10365260.996842882,"high":10387811.875184225,"low":10361513.14257368,"close":10369697.71241214},{"time":1788705840,"open":10369697.71241214,"high":10385340.135351682,"low":10360365.071232645,"close":10368115.242538659},{"time":1788705900,"open":10364976.17512864,"high":10382065.80072174,"low":10350702.51281176,"close":10358225.186930416},{"time":1788705960,"open":10358225.186930416,"high":10369320.686748665,"low":10348794.416944448,"close":10354320.738167455},{"time":1788706020,"open":10354320.738167455,"high":10365159.016879905,"low":10342651.799882459,"close":10349063.823002644},{"time":1788706080,"open":10349063.823002644,"high":10371531.573866442,"low":10345274.273830885,"close":10353387.768687824},{"time":1788706140,"open":10353387.768687824,"high":10374912.93063481,"low":10353005.169496955,"close":10359064.723404428},{"time":1788706200,"open":10354564.554122582,"high":10373005.790325174,"low":10351749.330539063,"close":10357120.098973474},{"time":1788706260,"open":10357120.098973474,"high":10374695.734247403,"low":10350864.140835632,"close":10358171.772646552},{"time":1788706320,"open":10358171.772646552,"high":10375605.70405168,"low":10352672.979584796,"close":10359470.295350939},{"time":1788706380,"open":10359470.295350939,"high":10377425.643660234,"low":10356484.28967214,"close":10360911.128160484},{"time":1788706440,"open":10360911.128160484,"high":10375215.716992704,"low":10354001.855320023,"close":10360900.714354288},{"time":1788706500,"open":10376983.175993808,"high":10389237.239249917,"low":10366428.89141685,"close":10374010.566125007},{"time":1788706560,"open":10374010.566125007,"high":10388976.844311843,"low":10357472.96272904,"close":10370270.05384897},{"time":1788706620,"open":10370270.05384897,"high":10390447.105514139,"low":10358234.13517631,"close":10365219.659784479},{"time":1788706680,"open":10365219.659784479,"high":10379212.034134094,"low":10355271.14955495,"close":10362237.598687742},{"time":1788706740,"open":10362237.598687742,"high":10373613.542965516,"low":10347522.069072261,"close":10355391.674131075},{"time":1788706800,"open":10353035.144625628,"high":10378385.213302052,"low":10336453.02241657,"close":10349267.832990278},{"time":1788706860,"open":10349267.832990278,"high":10365696.79847074,"low":10328801.915319914,"close":10338062.26592642},{"time":1788706920,"open":10338062.26592642,"high":10360709.27170431,"low":10329944.381906303,"close":10340797.795456192},{"time":1788706980,"open":10340797.795456192,"high":10362531.621472562,"low":10338723.800344763,"close":10345608.964468157},{"time":1788707040,"open":10345608.964468157,"high":10384938.052057978,"low":10336553.133979365,"close":10348368.401424436},{"time":1788707100,"open":10348353.987643735,"high":10371889.259433014,"low":10346351.300986452,"close":10355920.355496688},{"time":1788707160,"open":10355920.355496688,"high":10371628.924114445,"low":10345469.668106887,"close":10353870.55517921},{"time":1788707220,"open":10353870.55517921,"high":10369025.57092876,"low":10348502.338307511,"close":10353962.710725863},{"time":1788707280,"open":10353962.710725863,"high":10369416.073906612,"low":10348201.305358153,"close":10355074.8306839},{"time":1788707340,"open":10355074.8306839,"high":10368374.732632337,"low":10344389.108401826,"close":10350118.238140563},{"time":1788707400,"open":10360795.801385755,"high":10384283.207751235,"low":10357060.339931028,"close":10366336.47966698},{"time":1788707460,"open":10366336.47966698,"high":10382719.584410794,"low":10356200.687772619,"close":10365552.125988757},{"time":1788707520,"open":10365552.125988757,"high":10379331.733839842,"low":10355667.216363963,"close":10362857.395277318},{"time":1788707580,"open":10362857.395277318,"high":10378680.224114658,"low":10355036.536892843,"close":10363067.407253928},{"time":1788707640,"open":10363067.407253928,"high":10377768.110499403,"low":10356043.569904916,"close":10362257.106004847},{"time":1788707700,"open":10356339.205106826,"high":10377962.045124594,"low":10352396.991502462,"close":10360423.876224894},{"time":1788707760,"open":10360423.876224894,"high":10380436.368183125,"low":10359392.895319046,"close":10365513.524340594},{"time":1788707820,"open":10365513.524340594,"high":10382650.236182863,"low":10358486.693570439,"close":10366632.013642754},{"time":1788707880,"open":10366632.013642754,"high":10379134.092889162,"low":10355983.171070008,"close":10361930.085447075},{"time":1788707940,"open":10361930.085447075,"high":10378482.95524218,"low":10358951.02863306,"close":10365456.013369566},{"time":1788708000,"open":10371149.029156635,"high":10391740.470956564,"low":10367638.384518975,"close":10375357.843482008},{"time":1788708060,"open":10375357.843482008,"high":10390307.181360178,"low":10370159.948301755,"close":10375854.605685582},{"time":1788708120,"open":10375854.605685582,"high":10409991.728935942,"low":10369131.48453804,"close":10378175.34533677},{"time":1788708180,"open":10378175.34533677,"high":10388482.994601142,"low":10366745.091314215,"close":10373727.603666632},{"time":1788708240,"open":10373727.603666632,"high":10393043.461498732,"low":10369417.44014541,"close":10377309.218197705},{"time":1788708300,"open":10359728.93911173,"high":10374916.213656219,"low":10353200.906654999,"close":10359183.344886078},{"time":1788708360,"open":10359183.344886078,"high":10373225.195579544,"low":10353193.57143327,"close":10358957.092403248},{"time":1788708420,"open":10358957.092403248,"high":10373875.587147497,"low":10352614.454788355,"close":10354879.263740866},{"time":1788708480,"open":10354879.263740866,"high":10370233.394366965,"low":10351832.817034015,"close":10357752.051874092},{"time":1788708540,"open":10357752.051874092,"high":10373095.117265955,"low":10352411.39103107,"close":10358005.36430528},{"time":1788708600,"open":10355513.63706305,"high":10371640.136199843,"low":10352193.484986536,"close":10357738.699096693},{"time":1788708660,"open":10357738.699096693,"high":10369559.383849721,"low":10350138.950876739,"close":10356270.802292045},{"time":1788708720,"open":10356270.802292045,"high":10367868.77256525,"low":10347997.062070208,"close":10355153.924384017},{"time":1788708780,"open":10355153.924384017,"high":10366178.161280775,"low":10346277.31833064,"close":10352743.905697552},{"time":1788708840,"open":10352743.905697552,"high":10371119.948112313,"low":10347579.50012828,"close":10354682.928622678},{"time":1788708900,"open":10356334.2985154,"high":10370302.651913876,"low":10348645.971719138,"close":10355882.108311519},{"time":1788708960,"open":10355882.108311519,"high":10369782.380866496,"low":10351785.976069205,"close":10357476.00360949},{"time":1788709020,"open":10357476.00360949,"high":10376675.972244289,"low":10354608.214508498,"close":10360964.451017225},{"time":1788709080,"open":10360964.451017225,"high":10379537.463004882,"low":10357768.955191633,"close":10364669.133313105},{"time":1788709140,"open":10364669.133313105,"high":10379537.463004882,"low":10358983.75132098,"close":10366411.109610131},{"time":1788709200,"open":10379674.060837027,"high":10394900.955058783,"low":10372610.028179144,"close":10379904.002890667},{"time":1788709260,"open":10379904.002890667,"high":10394510.252540959,"low":10373920.927647723,"close":10380380.499234995},{"time":1788709320,"open":10380380.499234995,"high":10392556.739951838,"low":10374359.694119139,"close":10379570.81878133},{"time":1788709380,"open":10379570.81878133,"high":10392035.803261407,"low":10373727.222904477,"close":10377368.025399866},{"time":1788709440,"open":10377368.025399866,"high":10391254.398225758,"low":10372606.04205417,"close":10377984.10077963},{"time":1788709500,"open":10387117.347748525,"high":10399356.533558644,"low":10382185.453180572,"close":10387577.175794594},{"time":1788709560,"open":10387577.175794594,"high":10401051.067782786,"low":10386585.811772037,"close":10387343.909307644},{"time":1788709620,"open":10387343.909307644,"high":10399486.882345118,"low":10386147.44040078,"close":10387326.672655262},{"time":1788709680,"open":10387326.672655262,"high":10404049.089871652,"low":10383278.026514737,"close":10388792.067790866},{"time":1788709740,"open":10388792.067790866,"high":10401702.811715148,"low":10382535.98269332,"close":10389471.051070513},{"time":1788709800,"open":10386900.34917348,"high":10398607.817136956,"low":10379876.418614106,"close":10386263.683106253},{"time":1788709860,"open":10386263.683106253,"high":10402517.313151922,"low":10382150.454730334,"close":10387442.046306452},{"time":1788709920,"open":10387442.046306452,"high":10399520.032873781,"low":10381839.236272408,"close":10386575.168613885},{"time":1788709980,"open":10386575.168613885,"high":10403168.895821083,"low":10382104.629350962,"close":10387980.52567657},{"time":1788710040,"open":10387980.52567657,"high":10400823.198212104,"low":10375831.542818546,"close":10384326.645414682},{"time":1788710100,"open":10390414.389691556,"high":10404051.969003027,"low":10381392.83266105,"close":10384422.138278123},{"time":1788710160,"open":10384422.138278123,"high":10402748.039692461,"low":10381939.944773616,"close":10386992.32780863},{"time":1788710220,"open":10386992.32780863,"high":10404703.93365831,"low":10384830.448492086,"close":10389602.80139984},{"time":1788710280,"open":10389602.80139984,"high":10409137.293314233,"low":10386476.747598577,"close":10393803.009827372},{"time":1788710340,"open":10393803.009827372,"high":10408354.935727894,"low":10388584.375534214,"close":10394808.663370132},{"time":1788710400,"open":10398827.354895173,"high":10411857.090951268,"low":10391815.11593822,"close":10397954.883394163},{"time":1788710460,"open":10397954.883394163,"high":10410161.3275092,"low":10391439.534012482,"close":10396243.916050743},{"time":1788710520,"open":10396243.916050743,"high":10408596.007408831,"low":10387075.310208911,"close":10393215.03780297},{"time":1788710580,"open":10393215.03780297,"high":10405334.923866393,"low":10385872.158954168,"close":10392167.96323556},{"time":1788710640,"open":10392167.96323556,"high":10403508.717082629,"low":10379312.760450302,"close":10387721.889074167},{"time":1788710700,"open":10387740.968337059,"high":10403527.825341392,"low":10379487.894556053,"close":10385574.727203058},{"time":1788710760,"open":10385574.727203058,"high":10401832.058784693,"low":10380881.100753063,"close":10386984.657191323},{"time":1788710820,"open":10386984.657191323,"high":10402223.389528546,"low":10381309.182652872,"close":10386949.451419644},{"time":1788710880,"open":10386949.451419644,"high":10401440.72804084,"low":10382374.39497414,"close":10386592.812722377},{"time":1788710940,"open":10386592.812722377,"high":10401049.397296987,"low":10380384.92339637,"close":10385929.195308963},{"time":1788711000,"open":10378516.572427595,"high":10396754.3944108,"low":10375522.936837668,"close":10381158.074205596},{"time":1788711060,"open":10381158.074205596,"high":10403923.670886384,"low":10378337.832753925,"close":10387627.312352378},{"time":1788711120,"open":10387627.312352378,"high":10405748.577625625,"low":10385661.609190797,"close":10391797.01475524},{"time":1788711180,"open":10391797.01475524,"high":10405748.577625625,"low":10383667.499389132,"close":10391247.546454519},{"time":1788711240,"open":10391247.546454519,"high":10406791.381476618,"low":10382621.828252658,"close":10389938.50343359},{"time":1788711300,"open":10384535.421660077,"high":10396689.35867085,"low":10376922.18455432,"close":10381790.870819567},{"time":1788711360,"open":10381790.870819567,"high":10397471.054841975,"low":10376716.36101966,"close":10382771.902201569},{"time":1788711420,"open":10382771.902201569,"high":10398252.7510131,"low":10379203.899079282,"close":10384198.859397056},{"time":1788711480,"open":10384198.859397056,"high":10396168.227890098,"low":10377390.745011456,"close":10382995.633378983},{"time":1788711540,"open":10382995.633378983,"high":10398904.164489038,"low":10378482.257471107,"close":10384048.201716535},{"time":1788711600,"open":10392819.108190414,"high":10407296.44086456,"low":10384188.368982645,"close":10392274.345086481},{"time":1788711660,"open":10392274.345086481,"high":10404427.800612738,"low":10383963.689170964,"close":10386697.396655321},{"time":1788711720,"open":10386697.396655321,"high":10402863.08774811,"low":10385261.356918119,"close":10390026.15986392},{"time":1788711780,"open":10390026.15986392,"high":10403645.444180423,"low":10383568.748637902,"close":10389755.053162256},{"time":1788711840,"open":10389755.053162256,"high":10401037.589406043,"low":10381843.973011166,"close":10387109.85103276},{"time":1788711900,"open":10384412.079327252,"high":10395077.228528012,"low":10376640.10339191,"close":10381825.808198292},{"time":1788711960,"open":10381825.808198292,"high":10401986.24878223,"low":10378442.571847824,"close":10383489.200582717},{"time":1788712020,"open":10383489.200582717,"high":10403029.119764,"low":10381938.864507683,"close":10389080.57580973},{"time":1788712080,"open":10389080.57580973,"high":10405897.014963865,"low":10381966.322477173,"close":10390287.794443525},{"time":1788712140,"open":10390287.794443525,"high":10407591.68030924,"low":10384691.566815633,"close":10391608.351974547},{"time":1788712200,"open":10396140.465911092,"high":10408348.709022405,"low":10388386.43940666,"close":10393734.430419605},{"time":1788712260,"open":10393734.430419605,"high":10407696.630390355,"low":10389518.696482653,"close":10394184.799011778},{"time":1788712320,"open":10394184.799011778,"high":10418390.719955942,"low":10389553.529032636,"close":10398277.04461676},{"time":1788712380,"open":10398277.04461676,"high":10417347.394144665,"low":10387536.967401963,"close":10401564.999806507},{"time":1788712440,"open":10401564.999806507,"high":10419303.63004081,"low":10396048.422680037,"close":10403217.947462272},{"time":1788712500,"open":10395480.100197338,"high":10409338.400039215,"low":10382556.340282489,"close":10392966.75817065},{"time":1788712560,"open":10392966.75817065,"high":10405428.838318532,"low":10382485.279492171,"close":10385512.87582726},{"time":1788712620,"open":10385512.87582726,"high":10399955.451909577,"low":10381805.973217467,"close":10387483.084933406},{"time":1788712680,"open":10387483.084933406,"high":10402431.50766601,"low":10382245.612876939,"close":10387632.313019315},{"time":1788712740,"open":10387632.313019315,"high":10400998.00170176,"low":10383376.599905279,"close":10388650.642152987},{"time":1788712800,"open":10381161.611479644,"high":10395974.340795325,"low":10376000.229756132,"close":10381677.389181616},{"time":1788712860,"open":10381677.389181616,"high":10394932.54256248,"low":10377690.888600858,"close":10382844.256455218},{"time":1788712920,"open":10382844.256455218,"high":10395453.441678902,"low":10373316.200793263,"close":10380298.725070344},{"time":1788712980,"open":10380298.725070344,"high":10391937.372643046,"low":10372325.160691716,"close":10378492.987262072},{"time":1788713040,"open":10378492.987262072,"high":10397146.363807278,"low":10372994.251876118,"close":10381110.50083534},{"time":1788713100,"open":10382562.506262636,"high":10394953.808348054,"low":10373662.769436277,"close":10380452.012728376},{"time":1788713160,"open":10380452.012728376,"high":10392869.920449823,"low":10373749.510114903,"close":10379415.425803956},{"time":1788713220,"open":10379415.425803956,"high":10392218.705481626,"low":10373944.018964356,"close":10379667.99347814},{"time":1788713280,"open":10379667.99347814,"high":10395084.051341692,"low":10374063.489153463,"close":10380380.376999991},{"time":1788713340,"open":10380380.376999991,"high":10391567.490513429,"low":10373873.397981733,"close":10379077.334372979},{"time":1788713400,"open":10380520.51144069,"high":10395357.104159975,"low":10376940.422348715,"close":10380864.613344146},{"time":1788713460,"open":10380864.613344146,"high":10396268.931884514,"low":10376470.464827504,"close":10381438.438745437},{"time":1788713520,"open":10381438.438745437,"high":10393924.232021414,"low":10376593.194066951,"close":10381736.363920627},{"time":1788713580,"open":10381736.363920627,"high":10396399.19298802,"low":10377205.072555728,"close":10382535.790267946},{"time":1788713640,"open":10382535.790267946,"high":10400567.5483002,"low":10375419.36375785,"close":10381781.796938028},{"time":1788713700,"open":10382442.240471046,"high":10392761.676540963,"low":10375574.611492818,"close":10380486.447953876},{"time":1788713760,"open":10380486.447953876,"high":10392891.94593111,"low":10371728.281301988,"close":10379197.03109813},{"time":1788713820,"open":10379197.03109813,"high":10390937.905078905,"low":10368657.265201513,"close":10376209.598348022},{"time":1788713880,"open":10376209.598348022,"high":10391198.443859199,"low":10371110.988298813,"close":10376974.136338122},{"time":1788713940,"open":10376974.136338122,"high":10394585.448003022,"low":10372150.53153657,"close":10378915.50075348},{"time":1788714000,"open":10376246.292506274,"high":10389828.435613321,"low":10368972.140900647,"close":10375801.643162511},{"time":1788714060,"open":10375801.643162511,"high":10388395.84084551,"low":10369274.707610954,"close":10374215.205419349},{"time":1788714120,"open":10374215.205419349,"high":10391391.266269118,"low":10368967.488030907,"close":10376174.391722187},{"time":1788714180,"open":10376174.391722187,"high":10386572.538413748,"low":10369102.524621988,"close":10374367.987454323},{"time":1788714240,"open":10374367.987454323,"high":10387093.481965682,"low":10366257.798420954,"close":10372381.7270803},{"time":1788714300,"open":10373632.271209896,"high":10387173.535506442,"low":10367481.883882282,"close":10373641.631994858},{"time":1788714360,"open":10373641.631994858,"high":10389387.812533837,"low":10368675.17290645,"close":10374863.22090581},{"time":1788714420,"open":10374863.22090581,"high":10391341.586381536,"low":10371023.108880216,"close":10375398.959107887},{"time":1788714480,"open":10375398.959107887,"high":10388476.051404908,"low":10366523.801411154,"close":10374537.021316655},{"time":1788714540,"open":10374537.021316655,"high":10384308.000529815,"low":10359929.769011304,"close":10368936.682744274},{"time":1788714600,"open":10368928.601312572,"high":10385472.170512851,"low":10361875.565672146,"close":10368914.854036441},{"time":1788714660,"open":10368914.854036441,"high":10385472.170512851,"low":10364257.561951473,"close":10369136.903450135},{"time":1788714720,"open":10369136.903450135,"high":10384820.913071202,"low":10364109.171169717,"close":10370263.805028679},{"time":1788714780,"open":10370263.805028679,"high":10385081.416047862,"low":10363951.92385575,"close":10370365.502488017},{"time":1788714840,"open":10370365.502488017,"high":10384299.90711788,"low":10365830.739474464,"close":10371013.299765896},{"time":1788714900,"open":10368916.173209688,"high":10383502.345373001,"low":10364217.414827721,"close":10369353.986832682},{"time":1788714960,"open":10369353.986832682,"high":10387278.874726683,"low":10365039.98986232,"close":10370716.94756174},{"time":1788715020,"open":10370716.94756174,"high":10388060.225627445,"low":10369336.211877527,"close":10374416.363133404},{"time":1788715080,"open":10374416.363133404,"high":10390925.178930238,"low":10371309.406155638,"close":10376005.465229895},{"time":1788715140,"open":10376005.465229895,"high":10395092.3837343,"low":10372051.297675755,"close":10379656.629766984},{"time":1788715200,"open":10381293.226262234,"high":10401810.995682426,"low":10373782.459915701,"close":10385085.325842317},{"time":1788715260,"open":10385085.325842317,"high":10392954.28922629,"low":10374331.45499238,"close":10378659.866348678},{"time":1788715320,"open":10378659.866348678,"high":10398033.87087025,"low":10374043.925404344,"close":10381877.314873528},{"time":1788715380,"open":10381877.314873528,"high":10398424.607919786,"low":10376256.385302044,"close":10382530.368569065},{"time":1788715440,"open":10382530.368569065,"high":10399596.81906839,"low":10377002.180514839,"close":10384038.923317008},{"time":1788715500,"open":10372334.589225348,"high":10392558.508526763,"low":10365487.606797429,"close":10375396.86277897},{"time":1788715560,"open":10375396.86277897,"high":10386443.861298341,"low":10367264.226773372,"close":10373277.065383492},{"time":1788715620,"open":10373277.065383492,"high":10384622.477017535,"low":10363166.480686044,"close":10370227.861978212},{"time":1788715680,"open":10370227.861978212,"high":10382410.796105128,"low":10363033.271871995,"close":10368657.831402313},{"time":1788715740,"open":10368657.831402313,"high":10380979.708455922,"low":10362058.058640433,"close":10367844.451145781},{"time":1788715800,"open":10367701.386207566,"high":10380836.46226549,"low":10360569.999443015,"close":10365853.085058305},{"time":1788715860,"open":10365853.085058305,"high":10380055.879773622,"low":10359940.481486699,"close":10365538.935170379},{"time":1788715920,"open":10365538.935170379,"high":10384869.471806806,"low":10361990.491864566,"close":10367604.073593007},{"time":1788715980,"open":10367604.073593007,"high":10388772.384266144,"low":10366020.489912525,"close":10373595.215665177},{"time":1788716040,"open":10373595.215665177,"high":10388251.995938232,"low":10364447.58010156,"close":10372917.732991215},{"time":1788716100,"open":10374158.24452916,"high":10385200.624186408,"low":10365988.829563692,"close":10371086.539833125},{"time":1788716160,"open":10371086.539833125,"high":10388323.327557625,"low":10366314.96551212,"close":10372817.82596999},{"time":1788716220,"open":10372817.82596999,"high":10391966.481490713,"low":10368615.042519415,"close":10375935.645946039},{"time":1788716280,"open":10375935.645946039,"high":10389884.679243235,"low":10368538.375355441,"close":10376049.676081715},{"time":1788716340,"open":10376049.676081715,"high":10390144.90452417,"low":10368918.65492647,"close":10375552.549436372},{"time":1788716400,"open":10375011.702989513,"high":10388042.027124563,"low":10369965.671189938,"close":10375229.235104548},{"time":1788716460,"open":10375229.235104548,"high":10389212.979847332,"low":10369964.419927988,"close":10374797.802205253},{"time":1788716520,"open":10374797.802205253,"high":10388432.34469882,"low":10369895.837391865,"close":10375561.265755204},{"time":1788716580,"open":10375561.265755204,"high":10387521.60369222,"low":10370326.136827236,"close":10374917.194081394},{"time":1788716640,"open":10374917.194081394,"high":10389212.979847332,"low":10369987.249910789,"close":10375163.832025588},{"time":1788716700,"open":10376572.562477924,"high":10388541.641500497,"low":10372056.649130292,"close":10376681.272351652},{"time":1788716760,"open":10376681.272351652,"high":10389582.629690439,"low":10371273.532759171,"close":10375798.45659711},{"time":1788716820,"open":10375798.45659711,"high":10389062.135595467,"low":10370544.024761673,"close":10372599.549092557},{"time":1788716880,"open":10372599.549092557,"high":10388021.147405528,"low":10371515.763229864,"close":10376528.276434977},{"time":1788716940,"open":10376528.276434977,"high":10391144.111975348,"low":10368583.863893593,"close":10375153.773018163},{"time":1788717000,"open":10375079.257558318,"high":10388336.907298373,"low":10370628.930169128,"close":10375708.58374537},{"time":1788717060,"open":10375708.58374537,"high":10392110.462384636,"low":10371703.643782783,"close":10376238.518003663},{"time":1788717120,"open":10376238.518003663,"high":10390288.746136095,"low":10370624.413357377,"close":10376871.982465232},{"time":1788717180,"open":10376871.982465232,"high":10389377.888011824,"low":10369306.276621139,"close":10375855.572767047},{"time":1788717240,"open":10375855.572767047,"high":10388336.907298373,"low":10371211.262367355,"close":10375979.283420242},{"time":1788717300,"open":10375540.940643458,"high":10389329.330474779,"low":10369402.436487706,"close":10375141.452330971},{"time":1788717360,"open":10375141.452330971,"high":10389849.798842913,"low":10368902.105525218,"close":10375036.151643844},{"time":1788717420,"open":10375036.151643844,"high":10391931.672315441,"low":10372766.150735026,"close":10377345.38508988},{"time":1788717480,"open":10377345.38508988,"high":10392191.906499507,"low":10369243.590459857,"close":10376913.365392586},{"time":1788717540,"open":10376913.365392586,"high":10388678.745014613,"low":10368865.762819538,"close":10374566.70111445},{"time":1788717600,"open":10373637.595368557,"high":10390350.484234162,"low":10369663.659774458,"close":10375637.167570561},{"time":1788717660,"open":10375637.167570561,"high":10387618.270009836,"low":10371137.249214739,"close":10375853.328108964},{"time":1788717720,"open":10375853.328108964,"high":10392041.85494446,"low":10371564.197414367,"close":10376730.072609015},{"time":1788717780,"open":10376730.072609015,"high":10392171.960383713,"low":10375499.700672688,"close":10379095.892414132},{"time":1788717840,"open":10379095.892414132,"high":10393603.120215503,"low":10374838.51046548,"close":10379449.476376308},{"time":1788717900,"open":10379494.140530301,"high":10398982.191238213,"low":10374559.566842414,"close":10379657.286611091},{"time":1788717960,"open":10379657.286611091,"high":10417534.639704047,"low":10377503.75997456,"close":10384614.146922117},{"time":1788718020,"open":10384614.146922117,"high":10399892.933232015,"low":10377530.64038326,"close":10383999.080403993},{"time":1788718080,"open":10383999.080403993,"high":10400543.463227589,"low":10381372.037118409,"close":10386999.283834986},{"time":1788718140,"open":10386999.283834986,"high":10400153.145230245,"low":10381144.706116293,"close":10386073.19602099},{"time":1788718200,"open":10386171.39372269,"high":10400381.583283545,"low":10380000.155603517,"close":10386200.38619466},{"time":1788718260,"open":10386200.38619466,"high":10398820.296532737,"low":10379624.071559506,"close":10385470.713502469},{"time":1788718320,"open":10385470.713502469,"high":10403764.371243631,"low":10380749.803386167,"close":10388168.843928149},{"time":1788718380,"open":10388168.843928149,"high":10401422.441117419,"low":10383499.637712017,"close":10388600.674744567},{"time":1788718440,"open":10388600.674744567,"high":10405976.194140611,"low":10382256.195129234,"close":10388545.500459261},{"time":1788718500,"open":10387407.558158787,"high":10399242.344480176,"low":10378867.057400227,"close":10385387.178207505},{"time":1788718560,"open":10385387.178207505,"high":10401063.646165537,"low":10379668.341149326,"close":10385183.847017499},{"time":1788718620,"open":10385183.847017499,"high":10404315.970603682,"low":10382908.546864256,"close":10388105.595148811},{"time":1788718680,"open":10388105.595148811,"high":10402234.48296327,"low":10382964.533315575,"close":10388800.017298514},{"time":1788718740,"open":10388800.017298514,"high":10401844.204030693,"low":10383446.17136363,"close":10389096.920671899},{"time":1788718800,"open":10388611.613799363,"high":10406952.038413744,"low":10383134.853174537,"close":10389784.505203778},{"time":1788718860,"open":10389784.505203778,"high":10403829.95280222,"low":10386902.294336073,"close":10392056.703816084},{"time":1788718920,"open":10392056.703816084,"high":10406952.038413744,"low":10386958.721287813,"close":10392794.473974667},{"time":1788718980,"open":10392794.473974667,"high":10405130.821807021,"low":10386173.462649854,"close":10391839.40226007},{"time":1788719040,"open":10391839.40226007,"high":10404740.561105581,"low":10386770.164796378,"close":10392534.49025144},{"time":1788719100,"open":10394955.620498747,"high":10412369.223243216,"low":10389879.219426481,"close":10395748.56999553},{"time":1788719160,"open":10395748.56999553,"high":10407034.417772878,"low":10387882.59951589,"close":10393660.486181082},{"time":1788719220,"open":10393660.486181082,"high":10406774.18335969,"low":10387571.482390301,"close":10393122.625609735},{"time":1788719280,"open":10393122.625609735,"high":10407685.003805846,"low":10389186.754650313,"close":10394550.15959254},{"time":1788719340,"open":10394550.15959254,"high":10411458.402797062,"low":10390023.172596514,"close":10396806.754805412},{"time":1788719400,"open":10398901.59164063,"high":10413035.618075777,"low":10394503.265561357,"close":10401349.846220683},{"time":1788719460,"open":10401349.846220683,"high":10414467.195736613,"low":10394352.850156024,"close":10400389.494819732},{"time":1788719520,"open":10400389.494819732,"high":10438792.298862936,"low":10395749.780393224,"close":10403597.031167565},{"time":1788719580,"open":10403597.031167565,"high":10417200.207634574,"low":10396021.37442277,"close":10403820.4761575},{"time":1788719640,"open":10403820.4761575,"high":10416809.777363436,"low":10395353.61901805,"close":10402907.18641427},{"time":1788719700,"open":10400800.224919885,"high":10417172.224331288,"low":10394130.297233215,"close":10401394.140323699},{"time":1788719760,"open":10401394.140323699,"high":10415871.053681234,"low":10395815.103507606,"close":10402102.547266413},{"time":1788719820,"open":10402102.547266413,"high":10415220.468356207,"low":10396055.175452588,"close":10402332.13927963},{"time":1788719880,"open":10402332.13927963,"high":10404056.424178744,"low":10396271.85772308,"close":10402443.621765392},{"time":1788719940,"open":10402443.621765392,"high":10415480.702486217,"low":10396010.923961885,"close":10402679.771014914},{"time":1788720000,"open":10406319.656443251,"high":10424461.733250791,"low":10400318.634348365,"close":10407449.840565452},{"time":1788720060,"open":10407449.840565452,"high":10419775.879909502,"low":10400104.66838922,"close":10407772.68518572},{"time":1788720120,"open":10407772.68518572,"high":10418994.904352622,"low":10397801.04155957,"close":10404349.059124045},{"time":1788720180,"open":10404349.059124045,"high":10418604.416574182,"low":10397838.73632094,"close":10404476.753007634},{"time":1788720240,"open":10404476.753007634,"high":10421077.505837638,"low":10397422.7401989,"close":10404786.01575245},{"time":1788720300,"open":10405850.2368101,"high":10419279.523285558,"low":10398879.48254285,"close":10405384.264435207},{"time":1788720360,"open":10405384.264435207,"high":10417717.412412502,"low":10397578.86289845,"close":10403953.585838845},{"time":1788720420,"open":10403953.585838845,"high":10417326.88469424,"low":10394546.486992195,"close":10401886.53834305},{"time":1788720480,"open":10401886.53834305,"high":10416676.005163798,"low":10394857.600355774,"close":10401719.358275022},{"time":1788720540,"open":10401719.358275022,"high":10415113.894290742,"low":10397042.335025104,"close":10402977.600545064},{"time":1788720600,"open":10403417.464915056,"high":10415814.634634634,"low":10397204.302108524,"close":10403794.421450267},{"time":1788720660,"open":10403794.421450267,"high":10421152.072455157,"low":10396831.290236233,"close":10402081.305404974},{"time":1788720720,"open":10402081.305404974,"high":10452829.071365064,"low":10398272.310541185,"close":10406115.046150133},{"time":1788720780,"open":10406115.046150133,"high":10417246.630147457,"low":10396525.63804024,"close":10404174.184819303},{"time":1788720840,"open":10404174.184819303,"high":10416986.267326944,"low":10396857.088099567,"close":10404155.958496878},{"time":1788720900,"open":10403593.607253993,"high":10416032.699476104,"low":10396954.029968577,"close":10403474.439094923},{"time":1788720960,"open":10403474.439094923,"high":10416162.873849973,"low":10396559.19094967,"close":10403061.91375685},{"time":1788721020,"open":10403061.91375685,"high":10415902.525102237,"low":10395875.82687766,"close":10402439.236442186},{"time":1788721080,"open":10402439.236442186,"high":10422281.069421802,"low":10396482.90068607,"close":10405373.904730259},{"time":1788721140,"open":10405373.904730259,"high":10421500.023178589,"low":10400091.609078139,"close":10407717.75738736},{"time":1788721200,"open":10407492.002698403,"high":10420102.425585127,"low":10396365.663832542,"close":10405399.647817079},{"time":1788721260,"open":10405399.647817079,"high":10414505.048924578,"low":10393319.49169723,"close":10399999.298028348},{"time":1788721320,"open":10399999.298028348,"high":10415025.73512556,"low":10393543.603024602,"close":10401594.750830492},{"time":1788721380,"open":10401594.750830492,"high":10413463.676522616,"low":10394247.237570785,"close":10400547.870082736},{"time":1788721440,"open":10400547.870082736,"high":10412812.81877139,"low":10387689.70957405,"close":10398794.64609669},{"time":1788721500,"open":10404988.636978885,"high":10418233.664991457,"low":10401057.76806559,"close":10406509.626743348},{"time":1788721560,"open":10406509.626743348,"high":10418233.664991457,"low":10396950.533476498,"close":10403354.547656532},{"time":1788721620,"open":10403354.547656532,"high":10415498.43417939,"low":10396544.587281803,"close":10402659.832586799},{"time":1788721680,"open":10402659.832586799,"high":10415628.683265679,"low":10396986.415944783,"close":10402400.669136103},{"time":1788721740,"open":10402400.669136103,"high":10416019.430524545,"low":10397045.941039577,"close":10403150.546280604},{"time":1788721800,"open":10398597.280657338,"high":10410028.419564314,"low":10391234.437486237,"close":10398371.430239145},{"time":1788721860,"open":10398371.430239145,"high":10410809.572036423,"low":10391570.3881251,"close":10398215.128600556},{"time":1788721920,"open":10398215.128600556,"high":10410809.572036423,"low":10392212.921768256,"close":10397966.875303274},{"time":1788721980,"open":10397966.875303274,"high":10411460.532429848,"low":10392015.352349246,"close":10398222.442721307},{"time":1788722040,"open":10398222.442721307,"high":10409507.651249574,"low":10391403.602999473,"close":10397836.591538606},{"time":1788722100,"open":10396541.77364778,"high":10407951.028257057,"low":10390165.53683676,"close":10396056.84444304},{"time":1788722160,"open":10396056.84444304,"high":10396826.347430525,"low":10390492.16892919,"close":10396472.334113682},{"time":1788722220,"open":10396472.334113682,"high":10408992.435186455,"low":10389883.953413824,"close":10395735.226919178},{"time":1788722280,"open":10395735.226919178,"high":10408992.435186455,"low":10389275.306180937,"close":10396519.968206042},{"time":1788722340,"open":10396519.968206042,"high":10406128.566130614,"low":10388510.130998392,"close":10394814.139899055},{"time":1788722400,"open":10395337.889530024,"high":10407954.710098203,"low":10389021.868866675,"close":10395315.394007746},{"time":1788722460,"open":10395315.394007746,"high":10407043.433121998,"low":10384730.887332216,"close":10389433.233149623},{"time":1788722520,"open":10389433.233149623,"high":10403268.142792001,"low":10386502.043088805,"close":10391606.543681173},{"time":1788722580,"open":10391606.543681173,"high":10406913.250696825,"low":10386550.647416404,"close":10392025.750834987},{"time":1788722640,"open":10392025.750834987,"high":10408735.804649236,"low":10387787.494414689,"close":10395340.905797143},{"time":1788722700,"open":10405096.459043453,"high":10420067.583542377,"low":10399695.667866614,"close":10406385.515819112},{"time":1788722760,"open":10406385.515819112,"high":10418503.928397097,"low":10400603.18201687,"close":10405782.710890656},{"time":1788722820,"open":10405782.710890656,"high":10417461.49163358,"low":10398131.378056187,"close":10405363.982271275},{"time":1788722880,"open":10405363.982271275,"high":10419937.278946936,"low":10396745.667050544,"close":10402697.63504145},{"time":1788722940,"open":10402697.63504145,"high":10421631.238687655,"low":10397749.229485033,"close":10405507.473577978},{"time":1788723000,"open":10402441.219139688,"high":10412828.520258311,"low":10394022.177778251,"close":10400396.523119433},{"time":1788723060,"open":10400396.523119433,"high":10410874.527291477,"low":10394158.727424424,"close":10398950.074056227},{"time":1788723120,"open":10398950.074056227,"high":10410874.527291477,"low":10394186.7550083,"close":10398894.824033825},{"time":1788723180,"open":10398894.824033825,"high":10410874.527291477,"low":10393948.02944074,"close":10398678.71117112},{"time":1788723240,"open":10398678.71117112,"high":10403003.843621071,"low":10398045.929533582,"close":10398401.399345055},{"time":1788723300,"open":10400909.048198799,"high":10413124.58890439,"low":10393807.581086017,"close":10399990.583038822},{"time":1788723360,"open":10399990.583038822,"high":10412212.505617492,"low":10394675.070115339,"close":10399271.189903064},{"time":1788723420,"open":10399271.189903064,"high":10410909.529493352,"low":10394284.208875794,"close":10395089.552917866},{"time":1788723480,"open":10395089.552917866,"high":10413776.07696646,"low":10393778.846484367,"close":10398346.762295777},{"time":1788723540,"open":10398346.762295777,"high":10411300.422330594,"low":10394162.347276926,"close":10399148.964372681},{"time":1788723600,"open":10390170.011942238,"high":10402310.977948997,"low":10382862.085298019,"close":10388327.002158644},{"time":1788723660,"open":10388327.002158644,"high":10402441.163058352,"low":10383878.777131084,"close":10389279.132351104},{"time":1788723720,"open":10389279.132351104,"high":10441283.765070433,"low":10384390.483323233,"close":10389198.269128995},{"time":1788723780,"open":10389198.269128995,"high":10403222.273714485,"low":10383496.282494651,"close":10389249.01926846},{"time":1788723840,"open":10389249.01926846,"high":10401009.12685544,"low":10383070.596359842,"close":10388924.653497726},{"time":1788723900,"open":10389486.795222344,"high":10403785.189079221,"low":10382425.550806519,"close":10389343.391261736},{"time":1788723960,"open":10389343.391261736,"high":10392159.02975967,"low":10384000.510061443,"close":10389738.508145804},{"time":1788724020,"open":10389738.508145804,"high":10404045.57338649,"low":10383927.894694,"close":10389763.613906553},{"time":1788724080,"open":10389763.613906553,"high":10402743.651850147,"low":10383883.055817269,"close":10389934.851506438},{"time":1788724140,"open":10389934.851506438,"high":10404045.57338649,"low":10384310.413494052,"close":10390382.456043405},{"time":1788724200,"open":10389836.72319269,"high":10391873.574229313,"low":10383798.824376095,"close":10390235.383216102},{"time":1788724260,"open":10390235.383216102,"high":10391808.481571529,"low":10383708.890759286,"close":10389755.371755805},{"time":1788724320,"open":10389755.371755805,"high":10404670.790749554,"low":10383814.618455483,"close":10390031.70289284},{"time":1788724380,"open":10390031.70289284,"high":10402327.455069346,"low":10383403.759823492,"close":10389729.23018085},{"time":1788724440,"open":10389729.23018085,"high":10402327.455069346,"low":10383785.63469565,"close":10389912.715952525},{"time":1788724500,"open":10398783.40837002,"high":10400532.254584262,"low":10392626.592194285,"close":10398785.409139497},{"time":1788724560,"open":10398785.409139497,"high":10426518.970093915,"low":10392318.737796865,"close":10398729.24327453},{"time":1788724620,"open":10398729.24327453,"high":10414726.751491688,"low":10392347.88706762,"close":10399861.707646409},{"time":1788724680,"open":10399861.707646409,"high":10411469.33986432,"low":10390127.357895339,"close":10398076.698103627},{"time":1788724740,"open":10398076.698103627,"high":10414466.1585615,"low":10390417.930948969,"close":10398532.947999226},{"time":1788724800,"open":10398422.92213994,"high":10414616.554287354,"low":10391951.37211843,"close":10400820.496735793},{"time":1788724860,"open":10400820.496735793,"high":10413313.603422947,"low":10392683.761776514,"close":10399586.690393884},{"time":1788724920,"open":10399586.690393884,"high":10411750.062385658,"low":10393007.906620454,"close":10399527.01498438},{"time":1788724980,"open":10399527.01498438,"high":10412401.537817862,"low":10392416.217223631,"close":10398875.848794583},{"time":1788725040,"open":10398875.848794583,"high":10412531.832904303,"low":10389214.552229958,"close":10398603.793059567},{"time":1788725100,"open":10399280.93422317,"high":10411255.327474684,"low":10390257.770335525,"close":10397498.080959758},{"time":1788725160,"open":10397498.080959758,"high":10411515.934616799,"low":10390370.351963028,"close":10397707.19934152},{"time":1788725220,"open":10397707.19934152,"high":10409431.077479882,"low":10388880.202374537,"close":10396752.844339643},{"time":1788725280,"open":10396752.844339643,"high":10407346.220342966,"low":10388219.459531317,"close":10395438.779615037},{"time":1788725340,"open":10395438.779615037,"high":10408779.559624596,"low":10388177.874727616,"close":10395587.571886156},{"time":1788725400,"open":10394633.379602566,"high":10408866.489357997,"low":10388246.628640013,"close":10394625.680788867},{"time":1788725460,"open":10394625.680788867,"high":10407824.156472182,"low":10389186.9658205,"close":10395804.08421013},{"time":1788725520,"open":10395804.08421013,"high":10408866.489357997,"low":10388175.490596244,"close":10396280.470048286},{"time":1788725580,"open":10396280.470048286,"high":10409908.822243812,"low":10388238.030202627,"close":10396024.885304095},{"time":1788725640,"open":10396024.885304095,"high":10412644.946069075,"low":10390492.133592911,"close":10397746.670315707},{"time":1788725700,"open":10400320.331006924,"high":10415091.97053582,"low":10394186.210692158,"close":10400844.30752685},{"time":1788725760,"open":10400844.30752685,"high":10414179.703511361,"low":10393933.99213007,"close":10401014.104837395},{"time":1788725820,"open":10401014.104837395,"high":10414179.703511361,"low":10394067.569159865,"close":10400827.0539065},{"time":1788725880,"open":10400827.0539065,"high":10414440.351232635,"low":10392808.830522938,"close":10401137.58797112},{"time":1788725940,"open":10401137.58797112,"high":10420044.27724003,"low":10392694.578909375,"close":10402183.13618037},{"time":1788726000,"open":10402091.569426833,"high":10446301.95094674,"low":10398749.257813757,"close":10409595.589211121},{"time":1788726060,"open":10409595.589211121,"high":10430248.047623087,"low":10404553.978373151,"close":10415592.692920135},{"time":1788726120,"open":10415592.692920135,"high":10428553.852348339,"low":10407264.361607818,"close":10416027.595434563},{"time":1788726180,"open":10416027.595434563,"high":10431420.952044064,"low":10409321.095810171,"close":10417743.44625118},{"time":1788726240,"open":10417743.44625118,"high":10429726.756769318,"low":10407599.169697884,"close":10417793.59305094},{"time":1788726300,"open":10410199.244119627,"high":10422123.70881663,"low":10400004.347206604,"close":10408494.540509902},{"time":1788726360,"open":10408494.540509902,"high":10421212.11483985,"low":10400048.09414542,"close":10409298.594991675},{"time":1788726420,"open":10409298.594991675,"high":10420430.748574039,"low":10407151.428886572,"close":10408687.762935245},{"time":1788726480,"open":10408687.762935245,"high":10424728.263036003,"low":10400084.331761217,"close":10409903.089604856},{"time":1788726540,"open":10409903.089604856,"high":10421993.481105663,"low":10400868.339231536,"close":10409251.311634757},{"time":1788726600,"open":10413381.326907732,"high":10426128.552011646,"low":10405648.70094865,"close":10413519.250088098},{"time":1788726660,"open":10413519.250088098,"high":10427822.183959767,"low":10405426.446999025,"close":10414248.97183758},{"time":1788726720,"open":10414248.97183758,"high":10428864.419004764,"low":10406543.792897915,"close":10415554.892976118},{"time":1788726780,"open":10415554.892976118,"high":10428473.580862889,"low":10406500.427252099,"close":10414788.622685058},{"time":1788726840,"open":10414788.622685058,"high":10428864.419004764,"low":10407629.053143114,"close":10415685.000128493},{"time":1788726900,"open":10411528.201294769,"high":10423920.996068502,"low":10402572.199823782,"close":10411346.742211131},{"time":1788726960,"open":10411346.742211131,"high":10427306.908140585,"low":10402152.246969122,"close":10412597.568484338},{"time":1788727020,"open":10412597.568484338,"high":10426395.31642887,"low":10401613.612799013,"close":10412111.829074765},{"time":1788727080,"open":10412111.829074765,"high":10422879.1769694,"low":10401159.204401763,"close":10410276.940761128},{"time":1788727140,"open":10410276.940761128,"high":10422879.1769694,"low":10400798.001322897,"close":10409686.927786741},{"time":1788727200,"open":10410423.621951753,"high":10426221.536822427,"low":10400618.177004592,"close":10410758.038969545},{"time":1788727260,"open":10410758.038969545,"high":10420100.416453803,"low":10398724.977885298,"close":10406452.033947088},{"time":1788727320,"open":10406452.033947088,"high":10420230.65305739,"low":10399581.550946899,"close":10407523.831604406},{"time":1788727380,"open":10407523.831604406,"high":10422705.148525558,"low":10399349.89517215,"close":10408072.374292694},{"time":1788727440,"open":10408072.374292694,"high":10425049.407390138,"low":10401026.392220816,"close":10408203.568100035},{"time":1788727500,"open":10410493.102467053,"high":10429557.156692488,"low":10406822.6486997,"close":10414637.674493385},{"time":1788727560,"open":10414637.674493385,"high":10429557.156692488,"low":10408011.50701175,"close":10413842.473204313},{"time":1788727620,"open":10413842.473204313,"high":10429557.156692488,"low":10405031.43881457,"close":10416349.714957235},{"time":1788727680,"open":10416349.714957235,"high":10425258.403368013,"low":10400841.730890516,"close":10410571.785527464},{"time":1788727740,"open":10410571.785527464,"high":10424086.0160977,"low":10402558.164131604,"close":10411736.986499157},{"time":1788727800,"open":10408925.217689758,"high":10421791.832631415,"low":10400419.907052062,"close":10409352.353258848},{"time":1788727860,"open":10409352.353258848,"high":10423615.053655293,"low":10401452.14810227,"close":10410158.885984221},{"time":1788727920,"open":10410158.885984221,"high":10421661.602558281,"low":10398369.160910573,"close":10409100.750064155},{"time":1788727980,"open":10409100.750064155,"high":10419057.001095599,"low":10397105.29984047,"close":10406201.037035719},{"time":1788728040,"open":10406201.037035719,"high":10415931.47934038,"low":10397255.14876724,"close":10405368.829394205},{"time":1788728100,"open":10408607.933947515,"high":10420737.119310584,"low":10400044.544756975,"close":10408690.618304456},{"time":1788728160,"open":10408690.618304456,"high":10420476.578085244,"low":10399574.783634217,"close":10407796.05253847},{"time":1788728220,"open":10407796.05253847,"high":10419955.495634563,"low":10399252.097722594,"close":10407224.19001919},{"time":1788728280,"open":10407224.19001919,"high":10420346.307472574,"low":10399972.274891833,"close":10408074.626646176},{"time":1788728340,"open":10408074.626646176,"high":10422430.637275293,"low":10399926.990682155,"close":10408342.199145539},{"time":1788728400,"open":10405594.72013573,"high":10422544.636311522,"low":10400186.082341941,"close":10408650.295774383},{"time":1788728460,"open":10408650.295774383,"high":10425540.069492849,"low":10401520.99390501,"close":10411442.515509667},{"time":1788728520,"open":10411442.515509667,"high":10426712.195520323,"low":10405450.64346621,"close":10414277.90600731},{"time":1788728580,"open":10414277.90600731,"high":10426712.195520323,"low":10403774.992964296,"close":10414116.098471373},{"time":1788728640,"open":10414116.098471373,"high":10426972.667970873,"low":10404929.066818757,"close":10413958.65377897},{"time":1788728700,"open":10414713.294479303,"high":10428379.48003702,"low":10406332.921184588,"close":10414317.193920303},{"time":1788728760,"open":10414317.193920303,"high":10431635.621605968,"low":10401883.757966137,"close":10414619.737336343},{"time":1788728820,"open":10414619.737336343,"high":10424081.37316601,"low":10402764.17523391,"close":10410152.662864009},{"time":1788728880,"open":10410152.662864009,"high":10432026.35859424,"low":10403763.267791433,"close":10414453.58083519},{"time":1788728940,"open":10414453.58083519,"high":10429551.691001842,"low":10406830.842241863,"close":10416336.682957793},{"time":1788729000,"open":10430664.28610253,"high":10445853.843526179,"low":10421353.407325635,"close":10431737.642260535},{"time":1788729060,"open":10431737.642260535,"high":10446114.693155814,"low":10423034.464034578,"close":10433506.724670958},{"time":1788729120,"open":10433506.724670958,"high":10444027.896118738,"low":10421998.15033758,"close":10432378.715481976},{"time":1788729180,"open":10432378.715481976,"high":10447288.516489169,"low":10422357.582224615,"close":10433055.412424544},{"time":1788729240,"open":10433055.412424544,"high":10449375.313526245,"low":10422388.392403169,"close":10433715.215703905},{"time":1788729300,"open":10432911.713734528,"high":10445049.406759258,"low":10422762.909077037,"close":10433367.5102528},{"time":1788729360,"open":10433367.5102528,"high":10450135.582819786,"low":10423777.59506508,"close":10434677.61511081},{"time":1788729420,"open":10434677.61511081,"high":10449092.264653523,"low":10427601.393513218,"close":10436401.072930092},{"time":1788729480,"open":10436401.072930092,"high":10449744.338507436,"low":10426622.50862346,"close":10436466.35307165},{"time":1788729540,"open":10436466.35307165,"high":10449613.923736654,"low":10424846.406471107,"close":10436085.649307506},{"time":1788729600,"open":10435003.641826699,"high":10444488.074918939,"low":10422155.347147949,"close":10431560.440971378},{"time":1788729660,"open":10431560.440971378,"high":10442792.858676054,"low":10414350.469290871,"close":10426688.876439223},{"time":1788729720,"open":10426688.876439223,"high":10437316.006199038,"low":10414561.536939073,"close":10424035.462624878},{"time":1788729780,"open":10424035.462624878,"high":10436794.401201226,"low":10415139.385556111,"close":10424220.246353325},{"time":1788729840,"open":10424220.246353325,"high":10438880.821192471,"low":10415130.858178308,"close":10424746.196181651},{"time":1788729900,"open":10422097.721108876,"high":10440139.798730433,"low":10416044.073133238,"close":10426120.925012019},{"time":1788729960,"open":10426120.925012019,"high":10439879.062490111,"low":10414119.336796762,"close":10426187.866572155},{"time":1788730020,"open":10426187.866572155,"high":10435185.810164316,"low":10410396.269284563,"close":10421238.137077529},{"time":1788730080,"open":10421238.137077529,"high":10433621.392722385,"low":10410416.781243352,"close":10419612.376482837},{"time":1788730140,"open":10419612.376482837,"high":10431144.398439325,"low":10406718.232458977,"close":10413629.03369842},{"time":1788730200,"open":10416748.93919635,"high":10431531.000767885,"low":10408146.692473715,"close":10419660.371380255},{"time":1788730260,"open":10419660.371380255,"high":10433226.294084841,"low":10408281.090243094,"close":10418547.096589694},{"time":1788730320,"open":10418547.096589694,"high":10421334.463502282,"low":10410539.074239064,"close":10419736.22804067},{"time":1788730380,"open":10419736.22804067,"high":10431661.407946112,"low":10410478.944109298,"close":10419750.363372335},{"time":1788730440,"open":10419750.363372335,"high":10431661.407946112,"low":10409596.122970913,"close":10419700.339439262},{"time":1788730500,"open":10423200.133336036,"high":10435687.023274023,"low":10414430.648669697,"close":10424077.416440705},{"time":1788730560,"open":10424077.416440705,"high":10435817.474253725,"low":10415315.862080613,"close":10424561.025841521},{"time":1788730620,"open":10424561.025841521,"high":10435295.670334915,"low":10422995.596982928,"close":10425061.578891987},{"time":1788730680,"open":10425061.578891987,"high":10435165.219355213,"low":10414093.221921807,"close":10420559.723630426},{"time":1788730740,"open":10420559.723630426,"high":10434643.415436402,"low":10413931.478129063,"close":10422912.293874105},{"time":1788730800,"open":10422664.903414689,"high":10434526.194419263,"low":10410054.712174095,"close":10419100.699065091},{"time":1788730860,"open":10419100.699065091,"high":10437787.391504655,"low":10412938.619469123,"close":10424715.203056559},{"time":1788730920,"open":10424715.203056559,"high":10442483.515307618,"low":10416272.235847272,"close":10426024.738588188},{"time":1788730980,"open":10426024.738588188,"high":10444570.68144227,"low":10418718.658954497,"close":10429070.161018804},{"time":1788731040,"open":10429070.161018804,"high":10439613.661872474,"low":10410092.471490724,"close":10423244.725837473},{"time":1788731100,"open":10422713.839403551,"high":10446256.20988334,"low":10413584.593148705,"close":10429514.586806027},{"time":1788731160,"open":10429514.586806027,"high":10447430.18103724,"low":10422820.365519408,"close":10433743.046883993},{"time":1788731220,"open":10433743.046883993,"high":10444690.915011473,"low":10423179.630626114,"close":10432921.185447717},{"time":1788731280,"open":10432921.185447717,"high":10444430.032532828,"low":10418112.299526,"close":10429678.844457768},{"time":1788731340,"open":10429678.844457768,"high":10442082.090225028,"low":10416756.019566692,"close":10428246.895304864},{"time":1788731400,"open":10428310.576357912,"high":10441624.087620476,"low":10414674.13938317,"close":10422221.820812715},{"time":1788731460,"open":10422221.820812715,"high":10436667.290257275,"low":10414060.819144733,"close":10424058.48835787},{"time":1788731520,"open":10424058.48835787,"high":10436797.73229315,"low":10414642.559106655,"close":10419545.59746694},{"time":1788731580,"open":10419545.59746694,"high":10439406.573010623,"low":10415945.098184386,"close":10425641.205477446},{"time":1788731640,"open":10425641.205477446,"high":10439015.246903002,"low":10417533.171032773,"close":10427158.768602887},{"time":1788731700,"open":10430007.238681875,"high":10441345.045231622,"low":10418069.614980362,"close":10424032.26204304},{"time":1788731760,"open":10424032.26204304,"high":10442258.388919972,"low":10418441.085104566,"close":10428885.189996881},{"time":1788731820,"open":10428885.189996881,"high":10441345.045231622,"low":10419442.053277263,"close":10429327.280345567},{"time":1788731880,"open":10429327.280345567,"high":10444867.942315262,"low":10420307.167774195,"close":10430315.830635207},{"time":1788731940,"open":10430315.830635207,"high":10442127.911250208,"low":10419783.575678607,"close":10429951.984153207},{"time":1788732000,"open":10430964.305644527,"high":10443663.375860974,"low":10415668.15599822,"close":10427487.336903933},{"time":1788732060,"open":10427487.336903933,"high":10438835.233510138,"low":10412487.1810066,"close":10424342.730182512},{"time":1788732120,"open":10424342.730182512,"high":10437530.330172073,"low":10404550.978027645,"close":10420321.623771753},{"time":1788732180,"open":10420321.623771753,"high":10428135.026138013,"low":10404783.344219366,"close":10415076.53510606},{"time":1788732240,"open":10415076.53510606,"high":10430483.852146529,"low":10405792.633061709,"close":10415798.973956022},{"time":1788732300,"open":10413244.494294183,"high":10432491.812595962,"low":10405788.495999696,"close":10418696.991956072},{"time":1788732360,"open":10418696.991956072,"high":10434318.229229819,"low":10407468.271602668,"close":10419979.19245558},{"time":1788732420,"open":10419979.19245558,"high":10429621.729314184,"low":10392450.592576258,"close":10408700.661463004},{"time":1788732480,"open":10408700.661463004,"high":10417358.64620114,"low":10392953.73935026,"close":10404081.137720687},{"time":1788732540,"open":10404081.137720687,"high":10416836.81287718,"low":10387103.602403156,"close":10398540.685600234},{"time":1788732600,"open":10400404.840340197,"high":10411788.716505513,"low":10386762.559402833,"close":10398345.691489244},{"time":1788732660,"open":10398345.691489244,"high":10419095.692733651,"low":10391639.248119328,"close":10403024.975472212},{"time":1788732720,"open":10403024.975472212,"high":10419095.692733651,"low":10389501.45649221,"close":10402418.873276293},{"time":1788732780,"open":10402418.873276293,"high":10415703.168056302,"low":10390574.645877156,"close":10401882.14105321},{"time":1788732840,"open":10401882.14105321,"high":10417790.875550056,"low":10394995.35705007,"close":10405800.072939485},{"time":1788732900,"open":10408664.730455102,"high":10422094.528096935,"low":10398785.83985929,"close":10408533.295612866},{"time":1788732960,"open":10408533.295612866,"high":10421311.422261532,"low":10396076.522062963,"close":10403380.51215758},{"time":1788733020,"open":10403380.51215758,"high":10415960.199052947,"low":10395794.418490617,"close":10404079.743503444},{"time":1788733080,"open":10404079.743503444,"high":10419875.72822996,"low":10386859.345289456,"close":10398925.252964675},{"time":1788733140,"open":10398925.252964675,"high":10410478.458205126,"low":10385839.236542752,"close":10394321.828412931},{"time":1788733200,"open":10392779.482281497,"high":10407628.731970321,"low":10385164.470119266,"close":10393736.156242825},{"time":1788733260,"open":10393736.156242825,"high":10410891.188784476,"low":10387669.23280331,"close":10397051.745906856},{"time":1788733320,"open":10397051.745906856,"high":10411935.174965005,"low":10388708.625232603,"close":10397630.827668274},{"time":1788733380,"open":10397630.827668274,"high":10416111.119687123,"low":10389957.55587956,"close":10402959.478661556},{"time":1788733440,"open":10402959.478661556,"high":10416502.614504822,"low":10394844.86001926,"close":10404123.999551402},{"time":1788733500,"open":10406511.967833417,"high":10422287.157785144,"low":10399583.410653844,"close":10409062.192919232},{"time":1788733560,"open":10409062.192919232,"high":10430118.851267267,"low":10400484.755780987,"close":10414054.522016564},{"time":1788733620,"open":10414054.522016564,"high":10433121.000435414,"low":10405646.293731805,"close":10418117.193516912},{"time":1788733680,"open":10418117.193516912,"high":10428421.98434614,"low":10407039.269970559,"close":10416262.787294773},{"time":1788733740,"open":10416262.787294773,"high":10431032.548840182,"low":10407378.858621215,"close":10417331.513703223},{"time":1788733800,"open":10417958.818913015,"high":10433879.79253272,"low":10411051.3025344,"close":10419980.239445416},{"time":1788733860,"open":10419980.239445416,"high":10437795.875076113,"low":10412644.026429603,"close":10420922.08750967},{"time":1788733920,"open":10420922.08750967,"high":10437143.194652215,"low":10416989.508234499,"close":10426080.390406772},{"time":1788733980,"open":10426080.390406772,"high":10442886.782382526,"low":10415926.321297325,"close":10429097.224245623},{"time":1788734040,"open":10429097.224245623,"high":10447586.081434596,"low":10422219.820250781,"close":10433542.38524181},{"time":1788734100,"open":10432881.575688027,"high":10450187.577853333,"low":10425951.163830906,"close":10436780.603301298},{"time":1788734160,"open":10436780.603301298,"high":10453842.356736684,"low":10424911.820801487,"close":10437817.321076047},{"time":1788734220,"open":10437817.321076047,"high":10454233.940188471,"low":10432418.655643858,"close":10441986.007439662},{"time":1788734280,"open":10441986.007439662,"high":10455278.162726572,"low":10429940.58436141,"close":10441855.940956173},{"time":1788734340,"open":10441855.940956173,"high":10454625.523640258,"low":10427955.372581355,"close":10438670.344182178},{"time":1788734400,"open":10437551.633304132,"high":10452330.478390278,"low":10425568.1855502,"close":10437452.405731477},{"time":1788734460,"open":10437452.405731477,"high":10448415.063531855,"low":10427376.082058165,"close":10433430.105722774},{"time":1788734520,"open":10433430.105722774,"high":10452722.01987612,"low":10425151.286440354,"close":10435784.440300606},{"time":1788734580,"open":10435784.440300606,"high":10445674.273130957,"low":10422056.631225055,"close":10432465.274007559},{"time":1788734640,"open":10432465.274007559,"high":10448937.11884631,"low":10423622.395838464,"close":10435498.76441703},{"time":1788734700,"open":10431550.426797247,"high":10447462.521248879,"low":10422321.245111877,"close":10431116.304506147},{"time":1788734760,"open":10431116.304506147,"high":10444983.696739286,"low":10420858.289070157,"close":10431751.493524337},{"time":1788734820,"open":10431751.493524337,"high":10442635.336677566,"low":10420898.230255505,"close":10430999.28789374},{"time":1788734880,"open":10430999.28789374,"high":10444592.303395666,"low":10421916.491924638,"close":10431300.205793632},{"time":1788734940,"open":10431300.205793632,"high":10448375.772383992,"low":10423838.072488787,"close":10435071.645879189},{"time":1788735000,"open":10436442.061083985,"high":10451052.75060556,"low":10428720.051737819,"close":10438273.763796221},{"time":1788735060,"open":10438273.763796221,"high":10458098.75600574,"low":10428894.806008242,"close":10440606.202571891},{"time":1788735120,"open":10440606.202571891,"high":10454967.198050104,"low":10429336.902544625,"close":10440176.67769127},{"time":1788735180,"open":10440176.67769127,"high":10455619.605957529,"low":10432621.779759267,"close":10441705.10060447},{"time":1788735240,"open":10441705.10060447,"high":10453270.937490802,"low":10431860.37853568,"close":10441400.030143593},{"time":1788735300,"open":10438486.264566893,"high":10453875.87880663,"low":10429643.62792517,"close":10439591.594547927},{"time":1788735360,"open":10439591.594547927,"high":10459615.466261927,"low":10432638.342647092,"close":10442093.28572919},{"time":1788735420,"open":10442093.28572919,"high":10457789.233889787,"low":10428292.679995842,"close":10441988.2603531},{"time":1788735480,"open":10441988.2603531,"high":10456093.446687086,"low":10429368.63492539,"close":10439048.66317656},{"time":1788735540,"open":10439048.66317656,"high":10455571.666009331,"low":10432744.696501577,"close":10443512.532478303},{"time":1788735600,"open":10443338.857124636,"high":10453962.917111048,"low":10428016.178234296,"close":10438148.947874976},{"time":1788735660,"open":10438148.947874976,"high":10457745.764115069,"low":10433700.356272215,"close":10441109.788148116},{"time":1788735720,"open":10441109.788148116,"high":10460876.396118397,"low":10434380.52005386,"close":10446148.882912476},{"time":1788735780,"open":10446148.882912476,"high":10499546.499579838,"low":10439605.219525848,"close":10466416.446794145},{"time":1788735840,"open":10466416.446794145,"high":10483443.035142383,"low":10449357.057891821,"close":10464692.483931236},{"time":1788735900,"open":10464252.364842363,"high":10480393.37717112,"low":10450059.67592858,"close":10463732.52618641},{"time":1788735960,"open":10463732.52618641,"high":10472306.251301344,"low":10444000.005721334,"close":10457453.404834744},{"time":1788736020,"open":10457453.404834744,"high":10472045.376273287,"low":10444191.853920998,"close":10456729.246961266},{"time":1788736080,"open":10456729.246961266,"high":10474784.564067889,"low":10447680.353020636,"close":10458767.176876698},{"time":1788736140,"open":10458767.176876698,"high":10477915.064404575,"low":10448992.487721702,"close":10460731.487593852},{"time":1788736200,"open":10453308.095822029,"high":10470218.788516678,"low":10441981.278905751,"close":10454170.529394604},{"time":1788736260,"open":10454170.529394604,"high":10467481.544569327,"low":10442401.095310915,"close":10454030.651102692},{"time":1788736320,"open":10454030.651102692,"high":10467742.234469075,"low":10443935.096421966,"close":10453653.126910428},{"time":1788736380,"open":10453653.126910428,"high":10466699.474870084,"low":10443452.21227268,"close":10453175.919578101},{"time":1788736440,"open":10453175.919578101,"high":10466308.440020462,"low":10442160.279849214,"close":10453273.479065187},{"time":1788736500,"open":10453290.153219549,"high":10462545.125391187,"low":10437801.75815052,"close":10448087.042580463},{"time":1788736560,"open":10448087.042580463,"high":10463978.922126863,"low":10438467.349131241,"close":10449528.15144016},{"time":1788736620,"open":10449528.15144016,"high":10465803.754335906,"low":10441492.213271871,"close":10451021.30053815},{"time":1788736680,"open":10451021.30053815,"high":10476361.7121168,"low":10444388.867520118,"close":10458723.44582533},{"time":1788736740,"open":10458723.44582533,"high":10473885.154118812,"low":10449429.438578457,"close":10460044.041939393},{"time":1788736800,"open":10459719.402942702,"high":10474081.449997483,"low":10444441.583413506,"close":10456471.819852082},{"time":1788736860,"open":10456471.819852082,"high":10469389.169951688,"low":10441554.632549591,"close":10454499.619256822},{"time":1788736920,"open":10454499.619256822,"high":10467825.076603092,"low":10442756.338002466,"close":10453430.725768004},{"time":1788736980,"open":10453430.725768004,"high":10465478.936580194,"low":10439160.156466806,"close":10449182.13020015},{"time":1788737040,"open":10449182.13020015,"high":10462611.432107765,"low":10434794.337109486,"close":10444061.810662685},{"time":1788737100,"open":10449029.112568311,"high":10462762.641556015,"low":10437324.882711701,"close":10445512.403280633},{"time":1788737160,"open":10445512.403280633,"high":10466413.928466346,"low":10437273.16120778,"close":10448563.151130857},{"time":1788737220,"open":10448563.151130857,"high":10467065.943986049,"low":10441704.020561086,"close":10451390.475591},{"time":1788737280,"open":10451390.475591,"high":10467457.15329787,"low":10441863.88096565,"close":10452931.345335407},{"time":1788737340,"open":10452931.345335407,"high":10463675.463283598,"low":10436751.862300327,"close":10444799.6532213},{"time":1788737400,"open":10446496.767088784,"high":10467984.130017513,"low":10440918.561499927,"close":10451363.721813004},{"time":1788737460,"open":10451363.721813004,"high":10466940.735678542,"low":10443186.314642755,"close":10454127.783832455},{"time":1788737520,"open":10454127.783832455,"high":10471896.858788652,"low":10445161.22400445,"close":10455661.2038275},{"time":1788737580,"open":10455661.2038275,"high":10472288.131665768,"low":10447767.961766351,"close":10458274.457704613},{"time":1788737640,"open":10458274.457704613,"high":10473722.798881853,"low":10448908.715650035,"close":10458908.081290511},{"time":1788737700,"open":10463439.071220934,"high":10481391.745887753,"low":10456943.579752136,"close":10463570.82300078},{"time":1788737760,"open":10463570.82300078,"high":10489481.555150224,"low":10458988.159316873,"close":10472642.13589508},{"time":1788737820,"open":10472642.13589508,"high":10491569.24786312,"low":10462546.47383304,"close":10476274.67464866},{"time":1788737880,"open":10476274.67464866,"high":10518786.575666703,"low":10469953.791920902,"close":10488213.459803391},{"time":1788737940,"open":10488213.459803391,"high":10510749.92466285,"low":10481193.350908058,"close":10492471.82701804},{"time":1788738000,"open":10483345.189939018,"high":10496653.431442881,"low":10465399.631495275,"close":10480429.826900242},{"time":1788738060,"open":10480429.826900242,"high":10496262.329546433,"low":10465867.302712834,"close":10475172.277850574},{"time":1788738120,"open":10475172.277850574,"high":10498478.5736263,"low":10470485.931901358,"close":10483046.265125465},{"time":1788738180,"open":10483046.265125465,"high":10505127.305865899,"low":10474658.721451564,"close":10489722.906688277},{"time":1788738240,"open":10489722.906688277,"high":10495349.758454723,"low":10467788.233173141,"close":10481144.989407955},{"time":1788738300,"open":10482624.84818941,"high":10500873.579719257,"low":10471867.161234785,"close":10485095.68973207},{"time":1788738360,"open":10485095.68973207,"high":10516650.250108594,"low":10479736.984453559,"close":10497376.443850607},{"time":1788738420,"open":10497376.443850607,"high":10509870.193412349,"low":10478122.34134183,"close":10492781.887730055},{"time":1788738480,"open":10492781.887730055,"high":10499569.722662287,"low":10473652.010309344,"close":10485747.841236383},{"time":1788738540,"open":10485747.841236383,"high":10511565.20758641,"low":10476408.16554492,"close":10492480.689153263},{"time":1788738600,"open":10492527.369060101,"high":10512785.448970117,"low":10477194.033150766,"close":10492409.018257963},{"time":1788738660,"open":10492409.018257963,"high":10500398.751822077,"low":10474384.747379554,"close":10485734.859927438},{"time":1788738720,"open":10485734.859927438,"high":10498182.184964007,"low":10473020.872139752,"close":10483838.27229585},{"time":1788738780,"open":10483838.27229585,"high":10495574.459248628,"low":10473269.702450352,"close":10483032.332737712},{"time":1788738840,"open":10483032.332737712,"high":10503267.25010899,"low":10475302.968197614,"close":10488941.853184668},{"time":1788738900,"open":10484284.094323179,"high":10490653.098315323,"low":10462835.731100023,"close":10476276.066542163},{"time":1788738960,"open":10476276.066542163,"high":10484136.679018036,"low":10456127.168159787,"close":10466982.54988384},{"time":1788739020,"open":10466982.54988384,"high":10485179.306105603,"low":10458652.277345596,"close":10469652.005269673},{"time":1788739080,"open":10469652.005269673,"high":10484006.35063209,"low":10459825.617703186,"close":10470260.702223072},{"time":1788739140,"open":10470260.702223072,"high":10484918.64933371,"low":10460167.289914465,"close":10470769.002411215},{"time":1788739200,"open":10469382.08934676,"high":10483790.484314248,"low":10445748.97015706,"close":10462967.459966578},{"time":1788739260,"open":10462967.459966578,"high":10475841.50579857,"low":10446072.30839019,"close":10459195.433079485},{"time":1788739320,"open":10459195.433079485,"high":10481648.169448711,"low":10453020.995721154,"close":10469355.316919805},{"time":1788739380,"open":10469355.316919805,"high":10484963.284423118,"low":10455442.01346447,"close":10469662.319207717},{"time":1788739440,"open":10469662.319207717,"high":10480532.706234053,"low":10454589.739305312,"close":10465714.051431058},{"time":1788739500,"open":10467059.265922083,"high":10494260.973362163,"low":10457436.477505328,"close":10474384.582607603},{"time":1788739560,"open":10474384.582607603,"high":10496867.530818103,"low":10465795.178817797,"close":10479449.832247242},{"time":1788739620,"open":10479449.832247242,"high":10493869.989743771,"low":10460918.63611788,"close":10476706.258394346},{"time":1788739680,"open":10476706.258394346,"high":10490742.120796643,"low":10461112.174600324,"close":10473090.816357367},{"time":1788739740,"open":10473090.816357367,"high":10493609.333998177,"low":10466930.217024345,"close":10478410.625195827},{"time":1788739800,"open":10478343.746430121,"high":10487547.314341389,"low":10461467.092985677,"close":10473024.952553825},{"time":1788739860,"open":10473024.952553825,"high":10489241.565874072,"low":10461019.341485027,"close":10473641.98277235},{"time":1788739920,"open":10473641.98277235,"high":10482334.232702369,"low":10458601.564255683,"close":10469527.512214588},{"time":1788739980,"open":10469527.512214588,"high":10484028.48423505,"low":10457033.188197372,"close":10468527.81465302},{"time":1788740040,"open":10468527.81465302,"high":10485201.42760383,"low":10458862.010934576,"close":10467304.465812791},{"time":1788740100,"open":10471424.898979029,"high":10486069.447273996,"low":10457018.69715098,"close":10469255.472140515},{"time":1788740160,"open":10469255.472140515,"high":10479289.773388555,"low":10454819.283048997,"close":10465137.938866138},{"time":1788740220,"open":10465137.938866138,"high":10476160.693133736,"low":10444155.485966615,"close":10458030.207497166},{"time":1788740280,"open":10458030.207497166,"high":10468729.12752854,"low":10440473.907914782,"close":10453001.878088139},{"time":1788740340,"open":10453001.878088139,"high":10466773.45236928,"low":10430409.298698453,"close":10445160.191723276},{"time":1788740400,"open":10443459.199784873,"high":10459072.513570445,"low":10426116.668139258,"close":10439290.087401591},{"time":1788740460,"open":10439290.087401591,"high":10464417.15515701,"low":10433585.0022737,"close":10447623.37941031},{"time":1788740520,"open":10447623.37941031,"high":10466502.868946888,"low":10441126.03632853,"close":10451457.7198743},{"time":1788740580,"open":10451457.7198743,"high":10467285.01161809,"low":10440449.19927432,"close":10452291.852494352},{"time":1788740640,"open":10452291.852494352,"high":10464938.583604477,"low":10436254.683297696,"close":10449048.542124873},{"time":1788740700,"open":10447415.064878458,"high":10461738.581501061,"low":10436751.142585313,"close":10447494.230257915},{"time":1788740760,"open":10447494.230257915,"high":10465648.683503691,"low":10437752.469309859,"close":10449719.756859943},{"time":1788740820,"open":10449719.756859943,"high":10468255.41817211,"low":10443074.926586151,"close":10452273.32309519},{"time":1788740880,"open":10452273.32309519,"high":10465257.673303427,"low":10440721.890405541,"close":10451530.81265964},{"time":1788740940,"open":10451530.81265964,"high":10465518.34677027,"low":10442452.945210928,"close":10451987.840761933},{"time":1788741000,"open":10452059.471498739,"high":10471976.613942165,"low":10443950.76627365,"close":10454917.077080853},{"time":1788741060,"open":10454917.077080853,"high":10477320.456635198,"low":10446747.779512038,"close":10459217.625442633},{"time":1788741120,"open":10459217.625442633,"high":10471715.938688846,"low":10442422.728208605,"close":10454888.089494763},{"time":1788741180,"open":10454888.089494763,"high":10468066.485142386,"low":10439279.543698266,"close":10451637.071498562},{"time":1788741240,"open":10451637.071498562,"high":10460767.578049464,"low":10433545.089471683,"close":10445967.359095423},{"time":1788741300,"open":10450603.013091775,"high":10467365.732013287,"low":10439442.359253908,"close":10453170.036147743},{"time":1788741360,"open":10453170.036147743,"high":10466844.150144586,"low":10443574.932104621,"close":10453280.878263159},{"time":1788741420,"open":10453280.878263159,"high":10465800.986407185,"low":10441121.628473422,"close":10450893.922103714},{"time":1788741480,"open":10450893.922103714,"high":10462019.517859109,"low":10436083.827335132,"close":10447349.693997815},{"time":1788741540,"open":10447349.693997815,"high":10465279.404538486,"low":10436638.068215748,"close":10447886.257378519},{"time":1788741600,"open":10435739.682638695,"high":10451289.194559464,"low":10425041.806064997,"close":10436977.075874856},{"time":1788741660,"open":10436977.075874856,"high":10448293.585523589,"low":10422752.445757203,"close":10433342.777431471},{"time":1788741720,"open":10433342.777431471,"high":10453112.608755216,"low":10425742.36735899,"close":10436261.409702599},{"time":1788741780,"open":10436261.409702599,"high":10452591.633270716,"low":10426085.272761028,"close":10434956.000621248},{"time":1788741840,"open":10434956.000621248,"high":10451289.194559464,"low":10427468.40016134,"close":10437219.263426572},{"time":1788741900,"open":10407155.44314962,"high":10424171.826994313,"low":10395674.64145426,"close":10402561.249761032},{"time":1788741960,"open":10402561.249761032,"high":10421834.190196054,"low":10392512.556140942,"close":10406856.900944717},{"time":1788742020,"open":10406856.900944717,"high":10424171.826994313,"low":10390787.402939815,"close":10403611.405612502},{"time":1788742080,"open":10403611.405612502,"high":10423392.614728227,"low":10395508.523185845,"close":10408099.678381087},{"time":1788742140,"open":10408099.678381087,"high":10422353.665040111,"low":10395338.449590182,"close":10406728.8290564},{"time":1788742200,"open":10405491.682362175,"high":10418777.301972063,"low":10393306.856177412,"close":10400539.335236818},{"time":1788742260,"open":10400539.335236818,"high":10424155.686735248,"low":10394412.136111625,"close":10404264.084687913},{"time":1788742320,"open":10404264.084687913,"high":10422672.900140682,"low":10396929.420236422,"close":10407352.867730105},{"time":1788742380,"open":10407352.867730105,"high":10424750.552497279,"low":10394820.00396465,"close":10409414.489862153},{"time":1788742440,"open":10409414.489862153,"high":10420075.834694937,"low":10394306.622998025,"close":10399966.444070352},{"time":1788742500,"open":10408832.126311347,"high":10432467.686784305,"low":10405812.473796668,"close":10413895.396622488},{"time":1788742560,"open":10413895.396622488,"high":10430648.191224022,"low":10403543.301995128,"close":10410994.550507927},{"time":1788742620,"open":10410994.550507927,"high":10427139.16407205,"low":10395910.353151206,"close":10408269.884666111},{"time":1788742680,"open":10408269.884666111,"high":10422460.461202752,"low":10395310.873772604,"close":10407339.772770602},{"time":1788742740,"open":10407339.772770602,"high":10429218.587569514,"low":10398998.831606474,"close":10411766.253117546},{"time":1788742800,"open":10409254.431216337,"high":10427742.016240567,"low":10400151.404785397,"close":10411698.552454721},{"time":1788742860,"open":10411698.552454721,"high":10425403.229170697,"low":10396193.623406712,"close":10409717.754977174},{"time":1788742920,"open":10409717.754977174,"high":10447419.17708505,"low":10403903.906000145,"close":10417560.009982152},{"time":1788742980,"open":10417560.009982152,"high":10437227.097135035,"low":10406365.103539176,"close":10420442.198909283},{"time":1788743040,"open":10420442.198909283,"high":10435148.175295152,"low":10411046.152714368,"close":10421632.53635196},{"time":1788743100,"open":10428162.29047399,"high":10443636.608123943,"low":10401137.623542624,"close":10423599.418493977},{"time":1788743160,"open":10423599.418493977,"high":10429855.12144498,"low":10404078.34104429,"close":10414642.907851635},{"time":1788743220,"open":10414642.907851635,"high":10423874.47628241,"low":10396828.763254687,"close":10408241.11426614},{"time":1788743280,"open":10408241.11426614,"high":10422184.293953858,"low":10393770.419823235,"close":10405559.274701502},{"time":1788743340,"open":10405559.274701502,"high":10416073.634766014,"low":10389849.151133234,"close":10400768.853965126},{"time":1788743400,"open":10419375.548976189,"high":10429497.84494288,"low":10405400.009093428,"close":10415566.34550949},{"time":1788743460,"open":10415566.34550949,"high":10438875.601356693,"low":10407467.399930337,"close":10420379.53192428},{"time":1788743520,"open":10420379.53192428,"high":10436661.408870097,"low":10405384.321954094,"close":10419623.095520014},{"time":1788743580,"open":10419623.095520014,"high":10430279.324644033,"low":10403307.608161675,"close":10414455.131002331},{"time":1788743640,"open":10414455.131002331,"high":10427674.392306862,"low":10403741.390945377,"close":10413435.99300848},{"time":1788743700,"open":10426193.61606141,"high":10442796.770293834,"low":10406510.228441434,"close":10421597.194170037},{"time":1788743760,"open":10421597.194170037,"high":10438873.676207032,"low":10406680.111891096,"close":10419086.704097696},{"time":1788743820,"open":10419086.704097696,"high":10443970.425945535,"low":10413617.628946852,"close":10426151.965616688},{"time":1788743880,"open":10426151.965616688,"high":10452821.896908691,"low":10414532.369628359,"close":10429523.205049198},{"time":1788743940,"open":10429523.205049198,"high":10446056.924881894,"low":10399345.429944156,"close":10428079.91638008},{"time":1788744000,"open":10418863.108731575,"high":10424186.00865071,"low":10396881.115313424,"close":10409472.078891383},{"time":1788744060,"open":10409472.078891383,"high":10425879.790671188,"low":10396776.803272912,"close":10409355.533323217},{"time":1788744120,"open":10409355.533323217,"high":10428485.609164234,"low":10404072.984958751,"close":10413384.805985564},{"time":1788744180,"open":10413384.805985564,"high":10429918.809335409,"low":10403894.572607528,"close":10414318.136124061},{"time":1788744240,"open":10414318.136124061,"high":10426791.827143755,"low":10401710.249607462,"close":10410908.826452423},{"time":1788744300,"open":10382420.318901796,"high":10395011.49731869,"low":10368492.938193064,"close":10379182.555135198},{"time":1788744360,"open":10379182.555135198,"high":10390203.924690496,"low":10366898.897821996,"close":10375684.194949295},{"time":1788744420,"open":10375684.194949295,"high":10392542.743806915,"low":10367724.432941472,"close":10376140.996838167},{"time":1788744480,"open":10376140.996838167,"high":10398519.725993318,"low":10370793.866604581,"close":10381282.458759815},{"time":1788744540,"open":10381282.458759815,"high":10399299.332365457,"low":10373829.507805616,"close":10384070.962831572},{"time":1788744600,"open":10387741.932696516,"high":10399726.177511536,"low":10374165.913014237,"close":10384060.262606224},{"time":1788744660,"open":10384060.262606224,"high":10400896.000478636,"low":10374661.69507361,"close":10384926.56033512},{"time":1788744720,"open":10384926.56033512,"high":10402325.78410509,"low":10377875.373309355,"close":10388093.791345157},{"time":1788744780,"open":10388093.791345157,"high":10409214.741578007,"low":10381883.300457375,"close":10393680.637408972},{"time":1788744840,"open":10393680.637408972,"high":10406485.154654777,"low":10382917.099645294,"close":10391992.014669899},{"time":1788744900,"open":10392983.99122913,"high":10407478.514669184,"low":10383029.926292906,"close":10392855.108733967},{"time":1788744960,"open":10392855.108733967,"high":10405008.652665002,"low":10380740.080284903,"close":10390022.924981486},{"time":1788745020,"open":10390022.924981486,"high":10405268.638139127,"low":10381933.286431702,"close":10390118.402107375},{"time":1788745080,"open":10390118.402107375,"high":10404748.667190878,"low":10380409.796968533,"close":10389116.087834852},{"time":1788745140,"open":10389116.087834852,"high":10399548.957708392,"low":10375737.699825443,"close":10385826.594864236},{"time":1788745200,"open":10413528.321714954,"high":10426374.909471517,"low":10403110.210509926,"close":10412412.765750566},{"time":1788745260,"open":10412412.765750566,"high":10425332.193776892,"low":10398032.572035024,"close":10408357.041205352},{"time":1788745320,"open":10408357.041205352,"high":10422595.065078504,"low":10398792.826725328,"close":10407805.133887991},{"time":1788745380,"open":10407805.133887991,"high":10422986.083463987,"low":10396958.108459722,"close":10406776.668570433},{"time":1788745440,"open":10406776.668570433,"high":10420248.9547656,"low":10397762.499445617,"close":10406457.934489632},{"time":1788745500,"open":10408855.671560299,"high":10429559.452542808,"low":10402130.73713479,"close":10411808.2122175},{"time":1788745560,"open":10411808.2122175,"high":10426169.84572073,"low":10402952.029366355,"close":10412130.394107139},{"time":1788745620,"open":10412130.394107139,"high":10427734.279638613,"low":10404961.307217143,"close":10413741.1325942},{"time":1788745680,"open":10413741.1325942,"high":10427473.5406523,"low":10399066.667623023,"close":10410032.102706596},{"time":1788745740,"open":10410032.102706596,"high":10426821.693186516,"low":10401488.423453797,"close":10410456.760978874},{"time":1788745800,"open":10412417.312807802,"high":10427220.598405043,"low":10404597.645110164,"close":10413092.511145327},{"time":1788745860,"open":10413092.511145327,"high":10430350.05548561,"low":10406630.293542126,"close":10415497.384873515},{"time":1788745920,"open":10415497.384873515,"high":10431784.38998087,"low":10409154.921352219,"close":10415965.307997696},{"time":1788745980,"open":10415965.307997696,"high":10434131.482791295,"low":10409340.415311193,"close":10417154.947838552},{"time":1788746040,"open":10417154.947838552,"high":10435305.029196506,"low":10413007.934692139,"close":10421246.816730496},{"time":1788746100,"open":10399308.100912578,"high":10417890.902077658,"low":10392228.751737107,"close":10403032.676901594},{"time":1788746160,"open":10403032.676901594,"high":10418151.141158946,"low":10393652.961359195,"close":10400343.660116155},{"time":1788746220,"open":10400343.660116155,"high":10414247.55493964,"low":10394034.358501278,"close":10400964.949181387},{"time":1788746280,"open":10400964.949181387,"high":10413857.196317712,"low":10392560.38099326,"close":10400511.957381431},{"time":1788746340,"open":10400511.957381431,"high":10411905.403208058,"low":10392316.35405386,"close":10399376.106596444},{"time":1788746400,"open":10397841.799493473,"high":10411279.949954085,"low":10389449.440863522,"close":10396899.573830798},{"time":1788746460,"open":10396899.573830798,"high":10412060.552012188,"low":10389787.62992888,"close":10397780.645439235},{"time":1788746520,"open":10397780.645439235,"high":10410759.548582016,"low":10388260.12047121,"close":10396575.25846875},{"time":1788746580,"open":10396575.25846875,"high":10409458.545151843,"low":10386653.792842155,"close":10395437.5252844},{"time":1788746640,"open":10395437.5252844,"high":10407116.738977533,"low":10385849.655354038,"close":10393791.037031343},{"time":1788746700,"open":10392919.858163167,"high":10405333.817117253,"low":10380371.184261812,"close":10390475.273531536},{"time":1788746760,"open":10390475.273531536,"high":10402341.760034842,"low":10380062.50954415,"close":10389206.262873018},{"time":1788746820,"open":10389206.262873018,"high":10400130.239582626,"low":10373910.275183922,"close":10382999.248031508},{"time":1788746880,"open":10382999.248031508,"high":10398829.345198968,"low":10376039.270556115,"close":10384026.727260822},{"time":1788746940,"open":10384026.727260822,"high":10398308.987445505,"low":10373953.089317566,"close":10383288.681202563},{"time":1788747000,"open":10382389.243238343,"high":10394936.76314669,"low":10373138.416525727,"close":10380886.694735164},{"time":1788747060,"open":10380886.694735164,"high":10397538.326537665,"low":10375001.677069496,"close":10382977.46854822},{"time":1788747120,"open":10382977.46854822,"high":10397538.326537665,"low":10374710.178537065,"close":10382952.583156586},{"time":1788747180,"open":10382952.583156586,"high":10398188.717385408,"low":10372963.865987431,"close":10382366.07576706},{"time":1788747240,"open":10382366.07576706,"high":10397278.170198567,"low":10371375.489609392,"close":10381313.073939653},{"time":1788747300,"open":10362457.467939131,"high":10382938.033540146,"low":10358339.321364343,"close":10365976.492702797},{"time":1788747360,"open":10365976.492702797,"high":10381899.298274305,"low":10358265.178743837,"close":10366635.507111728},{"time":1788747420,"open":10366635.507111728,"high":10386184.081245903,"low":10362069.127532639,"close":10370767.727743149},{"time":1788747480,"open":10370767.727743149,"high":10391377.757575113,"low":10363024.080824768,"close":10373768.798736423},{"time":1788747540,"open":10373768.798736423,"high":10392806.018565645,"low":10368254.971916743,"close":10378170.09849295},{"time":1788747600,"open":10380689.205774589,"high":10398965.134342091,"low":10375450.402477073,"close":10384402.920709804},{"time":1788747660,"open":10384402.920709804,"high":10397796.2735177,"low":10375779.076964967,"close":10384316.584260944},{"time":1788747720,"open":10384316.584260944,"high":10394419.564469455,"low":10373648.913457278,"close":10381865.023554945},{"time":1788747780,"open":10381865.023554945,"high":10393640.32391986,"low":10372143.401201157,"close":10380037.188379642},{"time":1788747840,"open":10380037.188379642,"high":10397276.779817969,"low":10372227.90228195,"close":10381819.775427178},{"time":1788747900,"open":10378719.208850738,"high":10394950.604780117,"low":10373215.493129825,"close":10381526.936896173},{"time":1788747960,"open":10381526.936896173,"high":10398196.47072468,"low":10376184.52853119,"close":10383174.826645404},{"time":1788748020,"open":10383174.826645404,"high":10397806.966811331,"low":10375481.76659701,"close":10383826.327165188},{"time":1788748080,"open":10383826.327165188,"high":10401961.67522037,"low":10379165.711917644,"close":10386218.452683443},{"time":1788748140,"open":10386218.452683443,"high":10405467.210440498,"low":10380766.516293716,"close":10389312.230174983},{"time":1788748200,"open":10391528.189760398,"high":10406907.441774687,"low":10383414.171748493,"close":10392140.08197821},{"time":1788748260,"open":10392140.08197821,"high":10407167.16643569,"low":10384508.831639664,"close":10393497.435666336},{"time":1788748320,"open":10393497.435666336,"high":10403271.29652063,"low":10383540.809341602,"close":10390754.329622399},{"time":1788748380,"open":10390754.329622399,"high":10402362.260207115,"low":10381486.460296003,"close":10389763.042864166},{"time":1788748440,"open":10389763.042864166,"high":10401972.673215609,"low":10381831.64605834,"close":10389125.76342667},{"time":1788748500,"open":10405762.960905474,"high":10445904.592752738,"low":10399179.085094368,"close":10411109.218903337},{"time":1788748560,"open":10411109.218903337,"high":10438531.198579699,"low":10408421.933212746,"close":10419600.361286335},{"time":1788748620,"open":10419600.361286335,"high":10435409.51155534,"low":10410977.19825437,"close":10420150.563576028},{"time":1788748680,"open":10420150.563576028,"high":10468352.232662916,"low":10417185.443729594,"close":10433995.553605998},{"time":1788748740,"open":10433995.553605998,"high":10468837.57677452,"low":10432797.459438574,"close":10448608.544001335},{"time":1788748800,"open":10451247.191058125,"high":10476034.942287765,"low":10437161.889026571,"close":10452205.545661125},{"time":1788748860,"open":10452205.545661125,"high":10470180.300984217,"low":10441082.00346299,"close":10451915.56926193},{"time":1788748920,"open":10451915.56926193,"high":10464325.65968067,"low":10441151.634374423,"close":10449585.704601627},{"time":1788748980,"open":10449585.704601627,"high":10459381.740357675,"low":10434530.304160504,"close":10443164.973367527},{"time":1788749040,"open":10443164.973367527,"high":10455478.646155309,"low":10431515.405258445,"close":10439879.68340377},{"time":1788749100,"open":10426220.135830007,"high":10439849.69518997,"low":10413699.20228321,"close":10423966.361989664},{"time":1788749160,"open":10423966.361989664,"high":10442578.286363352,"low":10416616.352515835,"close":10425738.597345714},{"time":1788749220,"open":10425738.597345714,"high":10440629.292668078,"low":10417327.02170791,"close":10424880.986567166},{"time":1788749280,"open":10424880.986567166,"high":10438160.567320732,"low":10414990.798941722,"close":10423624.78006262},{"time":1788749340,"open":10423624.78006262,"high":10441408.890146188,"low":10416100.93273867,"close":10423683.644934366},{"time":1788749400,"open":10421960.501020899,"high":10438123.878859337,"low":10413182.696487295,"close":10421609.867104802},{"time":1788749460,"open":10421609.867104802,"high":10436175.207353104,"low":10413382.754487548,"close":10420665.326200258},{"time":1788749520,"open":10420665.326200258,"high":10432927.42150938,"low":10409396.175219458,"close":10417281.130637167},{"time":1788749580,"open":10417281.130637167,"high":10428120.69846067,"low":10403986.689235691,"close":10413130.627405263},{"time":1788749640,"open":10413130.627405263,"high":10423313.975411959,"low":10397269.425779196,"close":10406768.70270495},{"time":1788749700,"open":10396397.902431639,"high":10408773.663968291,"low":10383852.295858063,"close":10391821.26239294},{"time":1788749760,"open":10391821.26239294,"high":10410979.957480766,"low":10382025.43030442,"close":10391338.220602872},{"time":1788749820,"open":10391338.220602872,"high":10402544.129344834,"low":10366755.222944679,"close":10380136.383292576},{"time":1788749880,"open":10380136.383292576,"high":10387619.202642802,"low":10360469.380380748,"close":10371425.181185028},{"time":1788749940,"open":10371425.181185028,"high":10383725.743503142,"low":10351642.039069438,"close":10363003.087698102},{"time":1788750000,"open":10362507.83566641,"high":10378557.57344386,"low":10350812.095339073,"close":10359085.295126144},{"time":1788750060,"open":10359085.295126144,"high":10379985.106902752,"low":10348388.589684166,"close":10358229.025131341},{"time":1788750120,"open":10358229.025131341,"high":10389588.513808018,"low":10358229.025131341,"close":10369975.893172013},{"time":1788750180,"open":10369975.893172013,"high":10391016.047266908,"low":10367271.438398764,"close":10375438.599441413},{"time":1788750240,"open":10375438.599441413,"high":10390886.271497918,"low":10365167.93770453,"close":10373615.72090363},{"time":1788750300,"open":10382564.868258432,"high":10399460.654698925,"low":10373446.241321078,"close":10382679.48547977},{"time":1788750360,"open":10382679.48547977,"high":10395304.247517882,"low":10370173.160816237,"close":10379789.878062433},{"time":1788750420,"open":10379789.878062433,"high":10391797.278958874,"low":10364835.657895327,"close":10375713.527216053},{"time":1788750480,"open":10375713.527216053,"high":10385173.005014084,"low":10356919.584064974,"close":10366553.92682672},{"time":1788750540,"open":10366553.92682672,"high":10382964.913699154,"low":10355792.913184308,"close":10365014.480681969},{"time":1788750600,"open":10361613.335874138,"high":10376960.97662122,"low":10352968.628096879,"close":10361530.100531572},{"time":1788750660,"open":10361530.100531572,"high":10377350.511931537,"low":10353729.170906605,"close":10362109.1406137},{"time":1788750720,"open":10362109.1406137,"high":10375532.680483393,"low":10350869.73076816,"close":10358203.579224026},{"time":1788750780,"open":10358203.579224026,"high":10374364.074552445,"low":10347776.89350802,"close":10358671.768621096},{"time":1788750840,"open":10358671.768621096,"high":10373714.84903525,"low":10350492.357944436,"close":10358144.146613235},{"time":1788750900,"open":10350715.686247416,"high":10366275.221963873,"low":10343002.457903137,"close":10350957.687086893},{"time":1788750960,"open":10350957.687086893,"high":10367313.237832293,"low":10342712.57196328,"close":10351988.77540409},{"time":1788751020,"open":10351988.77540409,"high":10362382.662457297,"low":10339206.601629594,"close":10347823.201420665},{"time":1788751080,"open":10347823.201420665,"high":10368091.749733608,"low":10338636.488586962,"close":10344114.59672724},{"time":1788751140,"open":10344114.59672724,"high":10368481.005684266,"low":10344114.59672724,"close":10353095.199879292},{"time":1788751200,"open":10353480.679670498,"high":10369905.112856802,"low":10347796.870755047,"close":10354928.640197536},{"time":1788751260,"open":10354928.640197536,"high":10370943.167373966,"low":10350340.41299398,"close":10356418.495443657},{"time":1788751320,"open":10356418.495443657,"high":10370034.869671447,"low":10348151.822990114,"close":10355460.217169404},{"time":1788751380,"open":10355460.217169404,"high":10371332.437817903,"low":10348784.451926583,"close":10356706.777042892},{"time":1788751440,"open":10356706.777042892,"high":10370034.869671447,"low":10344171.244184203,"close":10353853.889225869},{"time":1788751500,"open":10355890.500848563,"high":10367791.846955067,"low":10340423.565494899,"close":10349884.059123486},{"time":1788751560,"open":10349884.059123486,"high":10368700.323320497,"low":10338970.79934589,"close":10347248.666975373},{"time":1788751620,"open":10347248.666975373,"high":10365845.11188629,"low":10342696.411598708,"close":10351127.187322717},{"time":1788751680,"open":10351127.187322717,"high":10364417.506169187,"low":10340171.72157094,"close":10348382.248949992},{"time":1788751740,"open":10348382.248949992,"high":10360004.90667996,"low":10339189.645938376,"close":10347069.915840212},{"time":1788751800,"open":10346920.527793443,"high":10363878.526270378,"low":10338905.066831416,"close":10347887.978049932},{"time":1788751860,"open":10347887.978049932,"high":10364267.867662853,"low":10336249.229375206,"close":10347234.944975227},{"time":1788751920,"open":10347234.944975227,"high":10358427.74677574,"low":10336410.682860356,"close":10342643.778306155},{"time":1788751980,"open":10342643.778306155,"high":10364657.209055327,"low":10339481.520335186,"close":10347570.993271708},{"time":1788752040,"open":10347570.993271708,"high":10362191.380236324,"low":10340816.835491806,"close":10347574.590659034},{"time":1788752100,"open":10369085.237561667,"high":10384772.814700099,"low":10358647.303857552,"close":10366953.149001475},{"time":1788752160,"open":10366953.149001475,"high":10381391.508118143,"low":10357449.499642707,"close":10365179.478889674},{"time":1788752220,"open":10365179.478889674,"high":10379700.854827167,"low":10355151.428848622,"close":10363392.535913115},{"time":1788752280,"open":10363392.535913115,"high":10375409.196473148,"low":10355218.173819417,"close":10361392.625671027},{"time":1788752340,"open":10361392.625671027,"high":10386929.46935,"low":10353292.47495712,"close":10360903.790581264},{"time":1788752400,"open":10360613.679384118,"high":10373818.212999677,"low":10351589.208016137,"close":10358799.637512105},{"time":1788752460,"open":10358799.637512105,"high":10386587.190938095,"low":10342803.569766792,"close":10352185.11806113},{"time":1788752520,"open":10352185.11806113,"high":10371997.560436282,"low":10345415.495200807,"close":10353301.351998104},{"time":1788752580,"open":10353301.351998104,"high":10372387.700271297,"low":10346901.201520136,"close":10355256.754867949},{"time":1788752640,"open":10355256.754867949,"high":10373558.119776336,"low":10348934.356365545,"close":10356587.409735728},{"time":1788752700,"open":10356830.691342106,"high":10373151.551700821,"low":10349630.32715042,"close":10357288.821586903},{"time":1788752760,"open":10357288.821586903,"high":10371200.80670282,"low":10349710.117297739,"close":10357036.416381184},{"time":1788752820,"open":10357036.416381184,"high":10372501.303368153,"low":10350396.387781812,"close":10357275.102566551},{"time":1788752880,"open":10357275.102566551,"high":10372241.204035087,"low":10350672.295498252,"close":10357328.688953197},{"time":1788752940,"open":10357328.688953197,"high":10370160.409370553,"low":10350193.307281641,"close":10355857.277985862},{"time":1788753000,"open":10355878.230645182,"high":10370181.39096892,"low":10346823.213824008,"close":10354038.824195111},{"time":1788753060,"open":10354038.824195111,"high":10370571.540757896,"low":10348892.177088568,"close":10355911.275678044},{"time":1788753120,"open":10355911.275678044,"high":10368490.74188336,"low":10345847.459825253,"close":10353369.871355347},{"time":1788753180,"open":10353369.871355347,"high":10366149.843149507,"low":10340664.967275118,"close":10346627.679459624},{"time":1788753240,"open":10346627.679459624,"high":10372782.38956209,"low":10344235.054633321,"close":10353056.397070376},{"time":1788753300,"open":10355465.036255509,"high":10376886.660415718,"low":10350879.548539044,"close":10358830.321422607},{"time":1788753360,"open":10358830.321422607,"high":10377797.221716195,"low":10353637.677279416,"close":10361940.490878036},{"time":1788753420,"open":10361940.490878036,"high":10379098.023574019,"low":10350344.796182452,"close":10359903.650512146},{"time":1788753480,"open":10359903.650512146,"high":10378837.863202455,"low":10346634.353079163,"close":10359472.2654252},{"time":1788753540,"open":10359472.2654252,"high":10369992.410569254,"low":10344584.924432497,"close":10352843.744218163},{"time":1788753600,"open":10353735.597014433,"high":10371406.106215615,"low":10343509.510692397,"close":10349404.650070822},{"time":1788753660,"open":10349404.650070822,"high":10376089.396314252,"low":10349088.727521662,"close":10358233.116348937},{"time":1788753720,"open":10358233.116348937,"high":10374788.482397964,"low":10347978.819234114,"close":10356553.251429228},{"time":1788753780,"open":10356553.251429228,"high":10372446.837348646,"low":10345872.875501823,"close":10353446.23214642},{"time":1788753840,"open":10353446.23214642,"high":10372967.20291516,"low":10346748.40409018,"close":10354598.291268274},{"time":1788753900,"open":10355553.426708223,"high":10374314.342926744,"low":10349655.258786993,"close":10357431.24828209},{"time":1788753960,"open":10357431.24828209,"high":10372102.585269514,"low":10350142.595754016,"close":10356717.914032618},{"time":1788754020,"open":10356717.914032618,"high":10375225.066667955,"low":10349749.423738698,"close":10356572.714301351},{"time":1788754080,"open":10356572.714301351,"high":10375485.273451159,"low":10353747.358771434,"close":10360078.619988551},{"time":1788754140,"open":10360078.619988551,"high":10375485.273451159,"low":10352656.909402601,"close":10359832.112982072},{"time":1788754200,"open":10361425.147993028,"high":10375909.604875268,"low":10353217.70503589,"close":10361215.135424912},{"time":1788754260,"open":10361215.135424912,"high":10373177.013524707,"low":10352624.135549312,"close":10359281.049819373},{"time":1788754320,"open":10359281.049819373,"high":10372526.396536479,"low":10345656.079765055,"close":10355174.605245331},{"time":1788754380,"open":10355174.605245331,"high":10371485.409355313,"low":10343975.96947326,"close":10349200.996085897},{"time":1788754440,"open":10349200.996085897,"high":10380333.800395224,"low":10349200.996085897,"close":10357673.120040916},{"time":1788754500,"open":10378056.181662565,"high":10403108.28685918,"low":10378056.181662565,"close":10385444.006899871},{"time":1788754560,"open":10385444.006899871,"high":10402847.527919278,"low":10374149.729192888,"close":10383797.90973382},{"time":1788754620,"open":10383797.90973382,"high":10398936.143820748,"low":10374150.519254422,"close":10381585.747172367},{"time":1788754680,"open":10381585.747172367,"high":10398675.384880846,"low":10380311.329072699,"close":10381464.79278947},{"time":1788754740,"open":10381464.79278947,"high":10402326.010039475,"low":10377943.095983272,"close":10385700.26285863},{"time":1788754800,"open":10386507.845314687,"high":10403526.054122686,"low":10383040.57858205,"close":10389188.639429508},{"time":1788754860,"open":10389188.639429508,"high":10403526.054122686,"low":10382014.065014414,"close":10387954.26208146},{"time":1788754920,"open":10387954.26208146,"high":10403526.054122686,"low":10382018.436814364,"close":10388348.164228937},{"time":1788754980,"open":10388348.164228937,"high":10403526.054122686,"low":10383095.84864294,"close":10388479.112905484},{"time":1788755040,"open":10388479.112905484,"high":10403526.054122686,"low":10380214.041619062,"close":10385737.638271598},{"time":1788755100,"open":10390133.58513993,"high":10406755.527071588,"low":10383803.576512352,"close":10391685.785060167},{"time":1788755160,"open":10391685.785060167,"high":10392653.139976842,"low":10384473.45841202,"close":10390212.037193516},{"time":1788755220,"open":10390212.037193516,"high":10407016.416667273,"low":10384169.901675353,"close":10391260.14443525},{"time":1788755280,"open":10391260.14443525,"high":10406885.971869431,"low":10378376.881076217,"close":10388459.409762586},{"time":1788755340,"open":10388459.409762586,"high":10402189.959147103,"low":10376433.519469475,"close":10384520.396474574},{"time":1788755400,"open":10379058.787508197,"high":10393590.02848597,"low":10367463.962957954,"close":10377036.154980065},{"time":1788755460,"open":10377036.154980065,"high":10393720.404678,"low":10367628.174953863,"close":10376460.894287998},{"time":1788755520,"open":10376460.894287998,"high":10393459.652293943,"low":10370928.478769194,"close":10377340.20274361},{"time":1788755580,"open":10377340.20274361,"high":10395806.42375045,"low":10371299.182870936,"close":10379609.669731578},{"time":1788755640,"open":10379609.669731578,"high":10395545.671366394,"low":10368147.887633458,"close":10375342.396304725},{"time":1788755700,"open":10383590.730386283,"high":10401200.470122557,"low":10370553.554742076,"close":10380618.629021654},{"time":1788755760,"open":10380618.629021654,"high":10399504.232198557,"low":10374816.992721079,"close":10384015.096489485},{"time":1788755820,"open":10384015.096489485,"high":10403940.546769017,"low":10378850.162604244,"close":10387412.944169603},{"time":1788755880,"open":10387412.944169603,"high":10404592.945970556,"low":10380163.406238403,"close":10388245.616230981},{"time":1788755940,"open":10388245.616230981,"high":10402766.228206249,"low":10380972.819475824,"close":10387358.749450902},{"time":1788756000,"open":10385499.690390373,"high":10403904.910841543,"low":10375646.481728338,"close":10384850.608697385},{"time":1788756060,"open":10384850.608697385,"high":10402469.889474532,"low":10378999.048356656,"close":10386107.206756208},{"time":1788756120,"open":10386107.206756208,"high":10400643.498643788,"low":10379560.48927525,"close":10386162.162157414},{"time":1788756180,"open":10386162.162157414,"high":10403383.084889902,"low":10380903.643381333,"close":10387626.834906979},{"time":1788756240,"open":10387626.834906979,"high":10407166.323039299,"low":10385265.103622878,"close":10392277.939029843},{"time":1788756300,"open":10397719.557971714,"high":10414312.560227709,"low":10391842.31364573,"close":10398939.851885185},{"time":1788756360,"open":10398939.851885185,"high":10416009.382598026,"low":10390276.342490409,"close":10399060.630860606},{"time":1788756420,"open":10399060.630860606,"high":10414573.609823141,"low":10393066.255915318,"close":10400353.217869557},{"time":1788756480,"open":10400353.217869557,"high":10415226.233811725,"low":10393267.885171838,"close":10399601.87221539},{"time":1788756540,"open":10399601.87221539,"high":10418489.353754645,"low":10395298.228480525,"close":10400705.476528505},{"time":1788756600,"open":10397971.483928785,"high":10410792.047864283,"low":10390077.972406324,"close":10396684.136442589},{"time":1788756660,"open":10396684.136442589,"high":10413271.367120624,"low":10390273.873711161,"close":10397159.598081982},{"time":1788756720,"open":10397159.598081982,"high":10409878.614454051,"low":10386749.711873585,"close":10392906.041376699},{"time":1788756780,"open":10392906.041376699,"high":10408965.18104382,"low":10388927.242637876,"close":10394685.2318529},{"time":1788756840,"open":10394685.2318529,"high":10408051.74763359,"low":10384139.963213118,"close":10391789.18058762},{"time":1788756900,"open":10390365.67125188,"high":10412758.223352464,"low":10384702.507394273,"close":10394846.731237642},{"time":1788756960,"open":10394846.731237642,"high":10410018.298499186,"low":10385576.935288556,"close":10393112.73480622},{"time":1788757020,"open":10393112.73480622,"high":10412888.695964525,"low":10388570.016550858,"close":10396427.901952675},{"time":1788757080,"open":10396427.901952675,"high":10414715.312533377,"low":10392273.170740105,"close":10398538.939937849},{"time":1788757140,"open":10398538.939937849,"high":10413019.168576585,"low":10392987.963669864,"close":10399111.147524226},{"time":1788757200,"open":10394060.940527786,"high":10410048.75530494,"low":10385578.599630246,"close":10392485.699216595},{"time":1788757260,"open":10392485.699216595,"high":10411352.84780053,"low":10387764.997677244,"close":10394039.344379857},{"time":1788757320,"open":10394039.344379857,"high":10411222.438550971,"low":10386999.905604329,"close":10396220.216479791},{"time":1788757380,"open":10396220.216479791,"high":10410179.1645545,"low":10386793.087249693,"close":10394310.190050324},{"time":1788757440,"open":10394310.190050324,"high":10413048.168044798,"low":10388284.848228928,"close":10395503.588825108},{"time":1788757500,"open":10374019.336437028,"high":10395822.267739497,"low":10368277.162404178,"close":10377500.259039639},{"time":1788757560,"open":10377500.259039639,"high":10392829.053847032,"low":10367149.299559042,"close":10376836.96823845},{"time":1788757620,"open":10376836.96823845,"high":10388404.302875558,"low":10366975.41945431,"close":10374328.617520804},{"time":1788757680,"open":10374328.617520804,"high":10385931.647920912,"low":10366894.456841817,"close":10372292.331095753},{"time":1788757740,"open":10372292.331095753,"high":10391397.516768025,"low":10365217.72103191,"close":10373104.813316805},{"time":1788757800,"open":10374262.305668673,"high":10390995.199253283,"low":10366834.850602983,"close":10374826.942782635},{"time":1788757860,"open":10374826.942782635,"high":10389433.348178692,"low":10364851.507613035,"close":10371650.29880702},{"time":1788757920,"open":10371650.29880702,"high":10385398.566235999,"low":10360076.943641393,"close":10367668.403477322},{"time":1788757980,"open":10367668.403477322,"high":10391906.279046794,"low":10360858.679957526,"close":10372233.102947166},{"time":1788758040,"open":10372233.102947166,"high":10394899.82693976,"low":10372163.935617134,"close":10380056.116742479},{"time":1788758100,"open":10379459.032454634,"high":10410902.021569429,"low":10370694.222728893,"close":10383036.957598979},{"time":1788758160,"open":10383036.957598979,"high":10400548.933741705,"low":10378917.769179903,"close":10385952.180973427},{"time":1788758220,"open":10385952.180973427,"high":10404453.336825173,"low":10379454.700141812,"close":10387868.130245099},{"time":1788758280,"open":10387868.130245099,"high":10409138.620525336,"low":10382068.551642315,"close":10390650.280072225},{"time":1788758340,"open":10390650.280072225,"high":10402891.575591786,"low":10380672.656188607,"close":10387520.914544126},{"time":1788758400,"open":10389038.566374987,"high":10403890.80999073,"low":10379838.227070766,"close":10387781.312050018},{"time":1788758460,"open":10387781.312050018,"high":10402068.4890101,"low":10379729.311475486,"close":10387213.433129841},{"time":1788758520,"open":10387213.433129841,"high":10405713.130971361,"low":10380277.945411451,"close":10389233.573702369},{"time":1788758580,"open":10389233.573702369,"high":10407275.120383332,"low":10383578.353720505,"close":10391333.672120722},{"time":1788758640,"open":10391333.672120722,"high":10410399.099207269,"low":10386805.190395763,"close":10394894.449074442},{"time":1788758700,"open":10386725.521039909,"high":10406380.018447338,"low":10379687.06501808,"close":10389075.297296168},{"time":1788758760,"open":10389075.297296168,"high":10403258.49463228,"low":10378767.603665274,"close":10387129.842591777},{"time":1788758820,"open":10387129.842591777,"high":10399226.526371164,"low":10375801.588243702,"close":10383698.109988634},{"time":1788758880,"open":10383698.109988634,"high":10398836.335894281,"low":10373858.045549242,"close":10382800.148658477},{"time":1788758940,"open":10382800.148658477,"high":10398576.208909694,"low":10376077.057704797,"close":10383505.633384459},{"time":1788759000,"open":10383668.929708049,"high":10396528.628099302,"low":10372846.244576436,"close":10381724.967520557},{"time":1788759060,"open":10381724.967520557,"high":10398869.807778606,"low":10375834.374855751,"close":10383507.496008182},{"time":1788759120,"open":10383507.496008182,"high":10396918.82471252,"low":10375354.59211445,"close":10383378.276195252},{"time":1788759180,"open":10383378.276195252,"high":10395748.234872868,"low":10375630.11499253,"close":10382934.280221583},{"time":1788759240,"open":10382934.280221583,"high":10397829.283476694,"low":10374410.485432632,"close":10382264.463984014},{"time":1788759300,"open":10381296.081993384,"high":10395819.022463711,"low":10371297.6828406,"close":10379859.722700827},{"time":1788759360,"open":10379859.722700827,"high":10397509.716743963,"low":10374029.416791826,"close":10382224.075084548},{"time":1788759420,"open":10382224.075084548,"high":10397769.82355631,"low":10373611.453153651,"close":10379187.429857824},{"time":1788759480,"open":10379187.429857824,"high":10399070.357618043,"low":10374234.101084178,"close":10383166.429085057},{"time":1788759540,"open":10383166.429085057,"high":10396989.50311927,"low":10376159.439062117,"close":10384065.35905265},{"time":1788759600,"open":10384842.196672546,"high":10397767.307601467,"low":10375057.05546584,"close":10382962.42695774},{"time":1788759660,"open":10382962.42695774,"high":10398157.497008085,"low":10376586.763946328,"close":10383364.161010532},{"time":1788759720,"open":10383364.161010532,"high":10398807.812685786,"low":10377503.54554362,"close":10384636.677666303},{"time":1788759780,"open":10384636.677666303,"high":10398027.433872545,"low":10376247.582860176,"close":10384159.084973728},{"time":1788759840,"open":10384159.084973728,"high":10398937.875821324,"low":10377445.921111394,"close":10384369.119534181},{"time":1788759900,"open":10382851.64249101,"high":10397418.269832913,"low":10374340.54443723,"close":10379808.00631919},{"time":1788759960,"open":10379808.00631919,"high":10397028.137445018,"low":10372357.870991321,"close":10377946.34842159},{"time":1788760020,"open":10377946.34842159,"high":10395597.652022729,"low":10373057.869507099,"close":10381197.603522366},{"time":1788760080,"open":10381197.603522366,"high":10396638.00505712,"low":10374684.26571897,"close":10382014.653775645},{"time":1788760140,"open":10382014.653775645,"high":10397028.137445018,"low":10373206.983196422,"close":10382383.384079328},{"time":1788760200,"open":10382779.653221657,"high":10395214.130963512,"low":10369366.376407003,"close":10379296.090225657},{"time":1788760260,"open":10379296.090225657,"high":10388711.6763259,"low":10367707.720972026,"close":10376128.643714776},{"time":1788760320,"open":10376128.643714776,"high":10395084.081870759,"low":10367538.10785707,"close":10377442.29751219},{"time":1788760380,"open":10377442.29751219,"high":10393523.492757732,"low":10371158.656727437,"close":10380228.871962152},{"time":1788760440,"open":10380228.871962152,"high":10391442.707273697,"low":10367311.319464575,"close":10372715.834034078},{"time":1788760500,"open":10373694.49545354,"high":10388391.233318122,"low":10366067.261051305,"close":10374641.828809649},{"time":1788760560,"open":10374641.828809649,"high":10387610.865141144,"low":10365763.94369736,"close":10373541.078191062},{"time":1788760620,"open":10373541.078191062,"high":10387870.987866804,"low":10365979.69701375,"close":10373161.150294174},{"time":1788760680,"open":10373161.150294174,"high":10386570.374238504,"low":10365932.81386112,"close":10373453.652405644},{"time":1788760740,"open":10373453.652405644,"high":10387610.865141144,"low":10365811.886335546,"close":10372973.658186486},{"time":1788760800,"open":10373157.531694578,"high":10386884.552433161,"low":10363856.107854392,"close":10371783.849966237},{"time":1788760860,"open":10371783.849966237,"high":10386624.425096512,"low":10362923.842127934,"close":10371611.006972061},{"time":1788760920,"open":10371611.006972061,"high":10386364.29775986,"low":10364444.281728236,"close":10372088.988066358},{"time":1788760980,"open":10372088.988066358,"high":10389876.016804636,"low":10366013.663734104,"close":10371255.90308221},{"time":1788761040,"open":10371255.90308221,"high":10392997.544844436,"low":10368007.402562866,"close":10376428.342384726},{"time":1788761100,"open":10377232.501850586,"high":10394843.578386258,"low":10372500.625885889,"close":10380353.721348021},{"time":1788761160,"open":10380353.721348021,"high":10395103.725882433,"low":10372794.441055523,"close":10379946.040747413},{"time":1788761220,"open":10379946.040747413,"high":10394583.430890085,"low":10367147.116592336,"close":10375922.861134391},{"time":1788761280,"open":10375922.861134391,"high":10388209.817233814,"low":10369268.092708992,"close":10375975.188073466},{"time":1788761340,"open":10375975.188073466,"high":10393282.693409214,"low":10370625.160246398,"close":10379102.178847732},{"time":1788761400,"open":10379138.83802766,"high":10391498.36376984,"low":10370120.718139704,"close":10377266.231234338},{"time":1788761460,"open":10377266.231234338,"high":10390717.91852478,"low":10368603.777803816,"close":10376111.411679078},{"time":1788761520,"open":10376111.411679078,"high":10392799.105844941,"low":10371370.687625978,"close":10378235.097862158},{"time":1788761580,"open":10378235.097862158,"high":10392799.105844941,"low":10372242.908481183,"close":10378931.734224008},{"time":1788761640,"open":10378931.734224008,"high":10393579.55109,"low":10371641.568172637,"close":10378623.212686295},{"time":1788761700,"open":10378513.395178894,"high":10393339.502496539,"low":10369298.86204949,"close":10378034.8835599},{"time":1788761760,"open":10378034.8835599,"high":10389437.31756118,"low":10369550.829512727,"close":10376961.762927616},{"time":1788761820,"open":10376961.762927616,"high":10388396.734911751,"low":10366601.59716132,"close":10374748.830610739},{"time":1788761880,"open":10374748.830610739,"high":10386575.71527525,"low":10363660.248604637,"close":10372379.223611483},{"time":1788761940,"open":10372379.223611483,"high":10385405.059794642,"low":10359598.177523622,"close":10368640.436160516},{"time":1788762000,"open":10367401.872360965,"high":10379482.43084295,"low":10357450.303010419,"close":10364491.5320256},{"time":1788762060,"open":10364491.5320256,"high":10378572.029787704,"low":10357589.842920244,"close":10365034.799630782},{"time":1788762120,"open":10365034.799630782,"high":10383514.206944747,"low":10360054.32641833,"close":10368248.331714878},{"time":1788762180,"open":10368248.331714878,"high":10382343.691302288,"low":10361090.32310778,"close":10367839.649581414},{"time":1788762240,"open":10367839.649581414,"high":10383904.378825566,"low":10362129.758739198,"close":10370379.579683512},{"time":1788762300,"open":10372647.381240232,"high":10386955.652402163,"low":10361323.048538378,"close":10371076.579013396},{"time":1788762360,"open":10371076.579013396,"high":10388516.681217631,"low":10362321.832217129,"close":10372798.90404795},{"time":1788762420,"open":10372798.90404795,"high":10380971.708609527,"low":10361889.494668532,"close":10368643.083843214},{"time":1788762480,"open":10368643.083843214,"high":10381361.965813395,"low":10364528.518217443,"close":10366799.82663301},{"time":1788762540,"open":10366799.82663301,"high":10379670.851263301,"low":10359147.11988689,"close":10366537.942772998},{"time":1788762600,"open":10366430.204884049,"high":10383465.50836581,"low":10361304.139568062,"close":10368902.681601057},{"time":1788762660,"open":10368902.681601057,"high":10384506.183427095,"low":10361128.452565592,"close":10368747.005168663},{"time":1788762720,"open":10368747.005168663,"high":10383335.42398315,"low":10359043.480256712,"close":10368242.09878715},{"time":1788762780,"open":10368242.09878715,"high":10380213.398799289,"low":10364407.892224729,"close":10366703.65250355},{"time":1788762840,"open":10366703.65250355,"high":10381384.158243237,"low":10360027.421884447,"close":10367034.018912781},{"time":1788762900,"open":10367295.739060502,"high":10382426.766666455,"low":10361953.875587609,"close":10369593.48568526},{"time":1788762960,"open":10369593.48568526,"high":10383077.204999933,"low":10362479.50489821,"close":10370525.1622105},{"time":1788763020,"open":10370525.1622105,"high":10384117.9063335,"low":10360680.500908455,"close":10369250.373453138},{"time":1788763080,"open":10369250.373453138,"high":10377483.43533201,"low":10359034.968193032,"close":10366308.312358629},{"time":1788763140,"open":10366308.312358629,"high":10366777.220362937,"low":10358382.261578295,"close":10366095.2357923},{"time":1788763200,"open":10366020.784372961,"high":10379230.116373606,"low":10359982.858515954,"close":10366281.880438654},{"time":1788763260,"open":10366281.880438654,"high":10381311.50409168,"low":10359489.934322687,"close":10367908.49094078},{"time":1788763320,"open":10367908.49094078,"high":10378969.942908846,"low":10358896.73793943,"close":10366257.578251783},{"time":1788763380,"open":10366257.578251783,"high":10378059.335782189,"low":10354330.295613486,"close":10364293.857619183},{"time":1788763440,"open":10364293.857619183,"high":10375977.948064115,"low":10355565.260664828,"close":10363060.072097952},{"time":1788763500,"open":10362300.421459198,"high":10375347.427693808,"low":10353762.78126471,"close":10361976.10194692},{"time":1788763560,"open":10361976.10194692,"high":10374957.196104186,"low":10354542.56689372,"close":10361588.744603122},{"time":1788763620,"open":10361588.744603122,"high":10375087.273300726,"low":10354686.517205175,"close":10362268.922390604},{"time":1788763680,"open":10362268.922390604,"high":10374697.041711103,"low":10354196.3143685,"close":10361703.778942443},{"time":1788763740,"open":10361703.778942443,"high":10375607.58208689,"low":10356880.820711682,"close":10363068.299258124},{"time":1788763800,"open":10363256.269411137,"high":10375535.620571362,"low":10354586.486044511,"close":10362160.139868481},{"time":1788763860,"open":10362160.139868481,"high":10375535.620571362,"low":10354809.795003729,"close":10362464.094625052},{"time":1788763920,"open":10362464.094625052,"high":10375015.302347597,"low":10354935.845106505,"close":10362266.54418814},{"time":1788763980,"open":10362266.54418814,"high":10374885.222791655,"low":10360480.951344032,"close":10361923.353454798},{"time":1788764040,"open":10361923.353454798,"high":10375275.461459478,"low":10354674.675225059,"close":10362134.509621954},{"time":1788764100,"open":10362037.909627484,"high":10374918.582273187,"low":10360761.414886162,"close":10362101.85013225},{"time":1788764160,"open":10362101.85013225,"high":10375438.895646337,"low":10360675.745781232,"close":10362259.510627164},{"time":1788764220,"open":10362259.510627164,"high":10375699.052332912,"low":10354425.789786689,"close":10361826.446183717},{"time":1788764280,"open":10361826.446183717,"high":10375438.895646337,"low":10353873.625892885,"close":10360728.38151612},{"time":1788764340,"open":10360728.38151612,"high":10375699.052332912,"low":10355194.941867692,"close":10362144.877190815},{"time":1788764400,"open":10362966.940392667,"high":10373269.974261465,"low":10353176.149114162,"close":10360339.679547794},{"time":1788764460,"open":10360339.679547794,"high":10372619.530947303,"low":10352758.262542304,"close":10359443.087394277},{"time":1788764520,"open":10359443.087394277,"high":10374831.038215455,"low":10349247.080527276,"close":10358429.76878022},{"time":1788764580,"open":10358429.76878022,"high":10372229.264958806,"low":10347323.663325166,"close":10355494.855632454},{"time":1788764640,"open":10355494.855632454,"high":10369887.66902782,"low":10347026.743709343,"close":10354618.07923761},{"time":1788764700,"open":10351240.038990583,"high":10364423.907730643,"low":10344003.008490618,"close":10350239.315519655},{"time":1788764760,"open":10350239.315519655,"high":10368845.479324194,"low":10342455.028560506,"close":10351260.10952638},{"time":1788764820,"open":10351260.10952638,"high":10377371.44068488,"low":10347878.05072461,"close":10352360.212175895},{"time":1788764880,"open":10352360.212175895,"high":10373137.004694404,"low":10351432.474311419,"close":10358922.73452224},{"time":1788764940,"open":10358922.73452224,"high":10373137.004694404,"low":10353940.45116091,"close":10360001.039959498},{"time":1788765000,"open":10361853.957920773,"high":10374992.272063263,"low":10355309.270119734,"close":10362534.414502347},{"time":1788765060,"open":10362534.414502347,"high":10374992.272063263,"low":10354339.347229755,"close":10360549.15483719},{"time":1788765120,"open":10360549.15483719,"high":10372520.951895656,"low":10347491.266106425,"close":10357169.523503864},{"time":1788765180,"open":10357169.523503864,"high":10374992.272063263,"low":10349069.0852106,"close":10358633.157528762},{"time":1788765240,"open":10358633.157528762,"high":10367188.103112925,"low":10347201.189049238,"close":10355289.322477069},{"time":1788765300,"open":10350613.70604914,"high":10361857.060384033,"low":10341182.149033895,"close":10348088.051828269},{"time":1788765360,"open":10348088.051828269,"high":10363937.232441325,"low":10344190.011284027,"close":10350561.357221931},{"time":1788765420,"open":10350561.357221931,"high":10362767.135659097,"low":10343336.57685059,"close":10349619.108598534},{"time":1788765480,"open":10349619.108598534,"high":10359646.87757316,"low":10340705.601403104,"close":10347207.701715061},{"time":1788765540,"open":10347207.701715061,"high":10359646.87757316,"low":10336229.535295105,"close":10344507.20536783},{"time":1788765600,"open":10345461.131576769,"high":10359301.972471751,"low":10339056.780998912,"close":10342219.923982628},{"time":1788765660,"open":10342219.923982628,"high":10359431.995214367,"low":10338864.138062483,"close":10345455.718511863},{"time":1788765720,"open":10345455.718511863,"high":10355921.381163727,"low":10330053.434587704,"close":10338434.06402093},{"time":1788765780,"open":10338434.06402093,"high":10355401.290193262,"low":10326776.965132581,"close":10335219.52478634},{"time":1788765840,"open":10335219.52478634,"high":10345519.56175442,"low":10321598.282773813,"close":10327407.512710663},{"time":1788765900,"open":10331173.961123455,"high":10359698.22870277,"low":10326754.53233252,"close":10338402.271239603},{"time":1788765960,"open":10338402.271239603,"high":10360738.790002376,"low":10334720.954767857,"close":10343494.144324936},{"time":1788766020,"open":10343494.144324936,"high":10351113.597981032,"low":10324565.819023464,"close":10331029.259280615},{"time":1788766080,"open":10331029.259280615,"high":10342789.107584193,"low":10323222.441757152,"close":10329104.616661351},{"time":1788766140,"open":10329104.616661351,"high":10342398.897096843,"low":10319343.376175025,"close":10328308.143391883},{"time":1788766200,"open":10330039.599820029,"high":10352328.50968661,"low":10321318.689451132,"close":10330737.5800762},{"time":1788766260,"open":10330737.5800762,"high":10353109.06149251,"low":10330308.358156746,"close":10338467.910278812},{"time":1788766320,"open":10338467.910278812,"high":10354800.25707196,"low":10331927.860928755,"close":10339586.728693672},{"time":1788766380,"open":10339586.728693672,"high":10349336.394430658,"low":10295834.821902731,"close":10317260.55951976},{"time":1788766440,"open":10317260.55951976,"high":10341010.508501057,"low":10308460.784797193,"close":10319508.215628954},{"time":1788766500,"open":10320814.36119256,"high":10334903.194914004,"low":10301135.528993078,"close":10313862.839235311},{"time":1788766560,"open":10313862.839235311,"high":10331780.592510998,"low":10300643.567977218,"close":10307515.690676257},{"time":1788766620,"open":10307515.690676257,"high":10327356.905773407,"low":10303930.097299863,"close":10312331.886796772},{"time":1788766680,"open":10312331.886796772,"high":10330089.182876037,"low":10305535.008260293,"close":10313645.455962718},{"time":1788766740,"open":10313645.455962718,"high":10326055.821438821,"low":10298953.85394917,"close":10307880.017825235},{"time":1788766800,"open":10309323.592544805,"high":10320995.608872779,"low":10288339.826814326,"close":10303949.108024398},{"time":1788766860,"open":10303949.108024398,"high":10315790.542689145,"low":10276598.644604176,"close":10292090.098631434},{"time":1788766920,"open":10292090.098631434,"high":10330885.234621683,"low":10282477.43893125,"close":10299329.731608715},{"time":1788766980,"open":10299329.731608715,"high":10332837.134440545,"low":10299329.731608715,"close":10311315.007477053},{"time":1788767040,"open":10311315.007477053,"high":10332837.134440545,"low":10307344.667000873,"close":10313440.137102246},{"time":1788767100,"open":10314375.603802927,"high":10343664.883293843,"low":10310823.432035264,"close":10322158.100843314},{"time":1788767160,"open":10322158.100843314,"high":10341322.391057875,"low":10312649.24035295,"close":10320215.872177195},{"time":1788767220,"open":10320215.872177195,"high":10340671.698770106,"low":10314304.039636057,"close":10322694.845371768},{"time":1788767280,"open":10322694.845371768,"high":10343014.191006074,"low":10314818.218645299,"close":10322551.012227051},{"time":1788767340,"open":10322551.012227051,"high":10341842.944888089,"low":10317312.113474173,"close":10325140.426029366},{"time":1788767400,"open":10327435.959769517,"high":10345183.531135103,"low":10317305.95879685,"close":10325616.147948125},{"time":1788767460,"open":10325616.147948125,"high":10347136.04199331,"low":10316887.330732258,"close":10326863.059889777},{"time":1788767520,"open":10326863.059889777,"high":10352863.40717739,"low":10322292.471529104,"close":10330350.785251386},{"time":1788767580,"open":10330350.785251386,"high":10350260.059366446,"low":10321831.551364925,"close":10330771.608566798},{"time":1788767640,"open":10330771.608566798,"high":10344662.861572912,"low":10318989.323779834,"close":10326015.308339728},{"time":1788767700,"open":10325769.622402016,"high":10351836.096684402,"low":10319864.567657562,"close":10329084.575306993},{"time":1788767760,"open":10329084.575306993,"high":10351055.110923482,"low":10322742.377737693,"close":10330996.545373667},{"time":1788767820,"open":10330996.545373667,"high":10349883.632282104,"low":10326180.49832938,"close":10331159.376415426},{"time":1788767880,"open":10331159.376415426,"high":10349362.975108158,"low":10326153.290691718,"close":10331679.12868985},{"time":1788767940,"open":10331679.12868985,"high":10353267.903912753,"low":10325848.46124588,"close":10332828.494588079},{"time":1788768000,"open":10332218.141452212,"high":10357472.137811411,"low":10326436.63645851,"close":10333636.76313597},{"time":1788768060,"open":10333636.76313597,"high":10350443.681153812,"low":10327708.898800554,"close":10333768.221128417},{"time":1788768120,"open":10333768.221128417,"high":10353567.439668301,"low":10327440.836437052,"close":10334589.466573648},{"time":1788768180,"open":10334589.466573648,"high":10356300.728368478,"low":10330343.838757997,"close":10337934.874805655},{"time":1788768240,"open":10337934.874805655,"high":10357732.451020952,"low":10330497.945576614,"close":10338355.78546558},{"time":1788768300,"open":10341967.170834575,"high":10360308.98846206,"low":10334132.102053378,"close":10341808.783622267},{"time":1788768360,"open":10341808.783622267,"high":10364735.858874746,"low":10336196.871881424,"close":10344760.153636623},{"time":1788768420,"open":10344760.153636623,"high":10360959.998816868,"low":10338155.90116197,"close":10343632.075518074},{"time":1788768480,"open":10343632.075518074,"high":10363043.231952248,"low":10339511.687777812,"close":10346101.566163559},{"time":1788768540,"open":10346101.566163559,"high":10365907.677513396,"low":10340117.623415913,"close":10348232.546133002},{"time":1788768600,"open":10346006.47058282,"high":10363677.799750844,"low":10338455.673392154,"close":10346096.932251623},{"time":1788768660,"open":10346096.932251623,"high":10364458.84412493,"low":10338421.69933393,"close":10345275.952149581},{"time":1788768720,"open":10345275.952149581,"high":10362506.233189713,"low":10337095.866034672,"close":10343398.089763943},{"time":1788768780,"open":10343398.089763943,"high":10357819.966945196,"low":10338374.063861877,"close":10343277.500339301},{"time":1788768840,"open":10343277.500339301,"high":10360944.144441541,"low":10336933.64350487,"close":10343051.370735558},{"time":1788768900,"open":10346303.203291772,"high":10363290.097524874,"low":10339318.703825297,"close":10345569.557366604},{"time":1788768960,"open":10345569.557366604,"high":10363941.172468804,"low":10339225.236656586,"close":10346646.342376271},{"time":1788769020,"open":10346646.342376271,"high":10360946.227726724,"low":10341298.990846278,"close":10346338.021771094},{"time":1788769080,"open":10346338.021771094,"high":10363420.312513659,"low":10341212.863439653,"close":10345882.41446308},{"time":1788769140,"open":10345882.41446308,"high":10369540.416986603,"low":10340262.394004168,"close":10348469.028890502},{"time":1788769200,"open":10348442.221255437,"high":10367039.47638842,"low":10340913.994805347,"close":10349413.700565368},{"time":1788769260,"open":10349413.700565368,"high":10359877.670557845,"low":10340451.513983304,"close":10345717.091482915},{"time":1788769320,"open":10345717.091482915,"high":10362742.392890075,"low":10339826.20364924,"close":10344698.884548139},{"time":1788769380,"open":10344698.884548139,"high":10365216.47126791,"low":10341805.114298392,"close":10347512.01586147},{"time":1788769440,"open":10347512.01586147,"high":10364044.539404726,"low":10339918.500656279,"close":10345888.753003433},{"time":1788769500,"open":10344593.950815296,"high":10361966.274865445,"low":10338065.876967097,"close":10343635.007362416},{"time":1788769560,"open":10343635.007362416,"high":10369387.58109603,"low":10339477.920184733,"close":10346305.005534803},{"time":1788769620,"open":10346305.005534803,"high":10368476.192611573,"low":10341393.417649282,"close":10348033.037455222},{"time":1788769680,"open":10348033.037455222,"high":10364960.837028664,"low":10338026.117904117,"close":10345764.947372712},{"time":1788769740,"open":10345764.947372712,"high":10360143.49789653,"low":10338300.230853857,"close":10343672.629372159},{"time":1788769800,"open":10343968.972483782,"high":10365387.992126103,"low":10340187.031719651,"close":10345749.7314657},{"time":1788769860,"open":10345749.7314657,"high":10362132.939999446,"low":10341169.625098003,"close":10346774.594578281},{"time":1788769920,"open":10346774.594578281,"high":10368252.437997561,"low":10343507.558300894,"close":10350532.515687969},{"time":1788769980,"open":10350532.515687969,"high":10369033.650507959,"low":10340112.798819942,"close":10347768.409450183},{"time":1788770040,"open":10347768.409450183,"high":10367601.42757223,"low":10343599.4754164,"close":10348163.043734254},{"time":1788770100,"open":10348850.790290976,"high":10366597.726419186,"low":10343999.2772153,"close":10350160.063718256},{"time":1788770160,"open":10350160.063718256,"high":10364644.56534329,"low":10338717.703098165,"close":10345692.190670596},{"time":1788770220,"open":10345692.190670596,"high":10360217.40023793,"low":10335712.034504304,"close":10341768.354298104},{"time":1788770280,"open":10341768.354298104,"high":10362040.35057543,"low":10335951.5155931,"close":10341941.06917865},{"time":1788770340,"open":10341941.06917865,"high":10362691.404267395,"low":10335461.720088217,"close":10342226.371633034},{"time":1788770400,"open":10338930.202353109,"high":10363033.45127085,"low":10333790.553292619,"close":10340984.568672836},{"time":1788770460,"open":10340984.568672836,"high":10360690.404969754,"low":10337465.007832462,"close":10343016.450488575},{"time":1788770520,"open":10343016.450488575,"high":10362903.2820319,"low":10338008.182511874,"close":10343511.641144354},{"time":1788770580,"open":10343511.641144354,"high":10346348.512051335,"low":10337926.043104373,"close":10343341.355744394},{"time":1788770640,"open":10343341.355744394,"high":10344539.005800864,"low":10338747.683139145,"close":10343331.55332241},{"time":1788770700,"open":10343781.302425811,"high":10359058.110487778,"low":10337339.572961574,"close":10343556.049698193},{"time":1788770760,"open":10343556.049698193,"high":10361140.908871349,"low":10337539.423962342,"close":10343161.785656618},{"time":1788770820,"open":10343161.785656618,"high":10362833.182558,"low":10338367.089032924,"close":10344487.891549163},{"time":1788770880,"open":10344487.891549163,"high":10347038.999996208,"low":10340317.827519007,"close":10345146.954024376},{"time":1788770940,"open":10345146.954024376,"high":10359578.81008367,"low":10331440.284854468,"close":10341026.344181577},{"time":1788771000,"open":10339658.627203751,"high":10358859.427743077,"low":10332111.114936398,"close":10339467.82812353},{"time":1788771060,"open":10339467.82812353,"high":10355084.854968572,"low":10332338.847766673,"close":10339078.653733354},{"time":1788771120,"open":10339078.653733354,"high":10358208.63933368,"low":10330969.792913968,"close":10338487.145445876},{"time":1788771180,"open":10338487.145445876,"high":10356646.747151127,"low":10328420.144156534,"close":10335512.758783925},{"time":1788771240,"open":10335512.758783925,"high":10354434.066559175,"low":10331046.11493113,"close":10336983.653759468},{"time":1788771300,"open":10341441.087662065,"high":10361503.301442716,"low":10335347.548957065,"close":10342785.040061643},{"time":1788771360,"open":10342785.040061643,"high":10362675.225709906,"low":10336377.563466072,"close":10342808.758013366},{"time":1788771420,"open":10342808.758013366,"high":10358638.597678479,"low":10336672.885460354,"close":10342858.78013701},{"time":1788771480,"open":10342858.78013701,"high":10363065.8671323,"low":10336872.190865653,"close":10343843.146704655},{"time":1788771540,"open":10343843.146704655,"high":10360331.377175529,"low":10335930.257396892,"close":10342874.313924357},{"time":1788771600,"open":10344602.468906038,"high":10364146.218028354,"low":10338135.275487084,"close":10344646.486245748},{"time":1788771660,"open":10344646.486245748,"high":10359067.031015247,"low":10338447.286888426,"close":10344620.918646356},{"time":1788771720,"open":10344620.918646356,"high":10361281.035610704,"low":10338098.462564891,"close":10344902.405729016},{"time":1788771780,"open":10344902.405729016,"high":10370579.96524747,"low":10338630.243710514,"close":10345616.280133678},{"time":1788771840,"open":10345616.280133678,"high":10366750.929317128,"low":10338491.89370192,"close":10345674.854559753},{"time":1788771900,"open":10345036.235613909,"high":10359860.088173352,"low":10335923.857660627,"close":10342154.66505774},{"time":1788771960,"open":10342154.66505774,"high":10359208.950547135,"low":10335401.330416236,"close":10342016.484548155},{"time":1788772020,"open":10342016.484548155,"high":10364157.596506387,"low":10334539.817234261,"close":10340784.780734168},{"time":1788772080,"open":10340784.780734168,"high":10379087.303635968,"low":10339067.455606883,"close":10346994.351044497},{"time":1788772140,"open":10346994.351044497,"high":10374185.11595014,"low":10344393.186423788,"close":10353006.931343723},{"time":1788772200,"open":10351557.962130044,"high":10368045.647948122,"low":10347141.288575312,"close":10353064.173903977},{"time":1788772260,"open":10353064.173903977,"high":10374425.903602675,"low":10347506.997244753,"close":10354470.20631201},{"time":1788772320,"open":10354470.20631201,"high":10370128.996733282,"low":10344323.532807965,"close":10351587.035992585},{"time":1788772380,"open":10351587.035992585,"high":10372993.601312878,"low":10346038.520979727,"close":10353430.781981006},{"time":1788772440,"open":10353430.781981006,"high":10369347.740938848,"low":10347197.748444842,"close":10354204.476365741},{"time":1788772500,"open":10353538.885411358,"high":10367248.966323962,"low":10346266.953036387,"close":10351868.174061583},{"time":1788772560,"open":10351868.174061583,"high":10372326.802552367,"low":10345082.177549925,"close":10352597.811871767},{"time":1788772620,"open":10352597.811871767,"high":10369071.77932903,"low":10344462.125466673,"close":10351280.900659773},{"time":1788772680,"open":10351280.900659773,"high":10369332.181186898,"low":10347097.444067925,"close":10353228.461370125},{"time":1788772740,"open":10353228.461370125,"high":10369201.980257964,"low":10346267.683250714,"close":10352312.838493245},{"time":1788772800,"open":10350820.707822356,"high":10365494.318509359,"low":10343564.73186546,"close":10350293.321056345},{"time":1788772860,"open":10350293.321056345,"high":10365103.772022093,"low":10340734.31883188,"close":10348268.3492838},{"time":1788772920,"open":10348268.3492838,"high":10360547.396337332,"low":10339943.041804194,"close":10346406.317368178},{"time":1788772980,"open":10346406.317368178,"high":10360547.396337332,"low":10340107.225419963,"close":10346434.14395141},{"time":1788773040,"open":10346434.14395141,"high":10362500.128773658,"low":10335764.88105812,"close":10344640.396685096},{"time":1788773100,"open":10339114.913879821,"high":10351760.601298401,"low":10328689.74232092,"close":10332659.122433415},{"time":1788773160,"open":10332659.122433415,"high":10354492.966464657,"low":10327091.154901111,"close":10334914.4408508},{"time":1788773220,"open":10334914.4408508,"high":10358266.23264663,"low":10331623.06928798,"close":10339225.014602166},{"time":1788773280,"open":10339225.014602166,"high":10357875.894765735,"low":10334823.538315652,"close":10341844.998570949},{"time":1788773340,"open":10341844.998570949,"high":10357225.331630912,"low":10333923.998326495,"close":10337291.806492778},{"time":1788773400,"open":10337775.300735898,"high":10357319.402064128,"low":10330593.983471705,"close":10339274.497371832},{"time":1788773460,"open":10339274.497371832,"high":10354456.790387532,"low":10329530.559589276,"close":10336698.588532373},{"time":1788773520,"open":10336698.588532373,"high":10353545.959399523,"low":10329979.20796594,"close":10337570.090007678},{"time":1788773580,"open":10337570.090007678,"high":10352895.36583666,"low":10330575.793449653,"close":10337848.075902317},{"time":1788773640,"open":10337848.075902317,"high":10351594.178710934,"low":10325168.462556114,"close":10334199.942418898},{"time":1788773700,"open":10334374.554003099,"high":10347865.456862854,"low":10322835.237843895,"close":10329968.132353047},{"time":1788773760,"open":10329968.132353047,"high":10350922.005702069,"low":10320840.110557228,"close":10328503.283108989},{"time":1788773820,"open":10328503.283108989,"high":10341879.894951308,"low":10314404.308759872,"close":10324192.058366036},{"time":1788773880,"open":10324192.058366036,"high":10343311.224973634,"low":10315162.925263224,"close":10322852.178035438},{"time":1788773940,"open":10322852.178035438,"high":10344872.675907081,"low":10318215.55915617,"close":10325340.005263502},{"time":1788774000,"open":10324454.829954142,"high":10343725.606580188,"low":10320510.602278508,"close":10326771.59620803},{"time":1788774060,"open":10326771.59620803,"high":10344115.93584836,"low":10321077.901197383,"close":10328107.462458344},{"time":1788774120,"open":10328107.462458344,"high":10342424.509019611,"low":10319576.219794739,"close":10326847.783160878},{"time":1788774180,"open":10326847.783160878,"high":10342424.509019611,"low":10320114.85701007,"close":10326973.289119992},{"time":1788774240,"open":10326973.289119992,"high":10343075.0577999,"low":10321413.635437515,"close":10327813.577560738},{"time":1788774300,"open":10330542.607121475,"high":10344506.678702531,"low":10323256.879563943,"close":10330068.034039713},{"time":1788774360,"open":10330068.034039713,"high":10351924.894475143,"low":10322598.097763175,"close":10330395.32845143},{"time":1788774420,"open":10330395.32845143,"high":10350363.164838804,"low":10323894.587419566,"close":10331557.830976471},{"time":1788774480,"open":10331557.830976471,"high":10338133.251776412,"low":10327527.150398979,"close":10333659.029623086},{"time":1788774540,"open":10333659.029623086,"high":10349061.723475188,"low":10327345.042403013,"close":10333780.540606545},{"time":1788774600,"open":10334187.81483983,"high":10353243.928671582,"low":10327722.858758513,"close":10334969.012029337},{"time":1788774660,"open":10334969.012029337,"high":10356107.212514631,"low":10322947.245375557,"close":10335487.677642124},{"time":1788774720,"open":10335487.677642124,"high":10343092.285955314,"low":10318607.998318847,"close":10327427.624909617},{"time":1788774780,"open":10327427.624909617,"high":10343612.883017685,"low":10317085.705438819,"close":10323873.626374105},{"time":1788774840,"open":10323873.626374105,"high":10342571.68889294,"low":10315015.075842744,"close":10321523.533676984},{"time":1788774900,"open":10318605.770996632,"high":10338737.188849911,"low":10313039.818041254,"close":10320102.287591245},{"time":1788774960,"open":10320102.287591245,"high":10337305.951635245,"low":10314532.685104428,"close":10320977.82286082},{"time":1788775020,"open":10320977.82286082,"high":10340818.988434881,"low":10314677.159763409,"close":10321837.931809984},{"time":1788775080,"open":10321837.931809984,"high":10337305.951635245,"low":10313345.910737574,"close":10322222.316917727},{"time":1788775140,"open":10322222.316917727,"high":10336395.164316822,"low":10311460.713564752,"close":10317498.614617309},{"time":1788775200,"open":10319885.518096883,"high":10345033.283019662,"low":10314131.636014143,"close":10325850.132396111},{"time":1788775260,"open":10325850.132396111,"high":10346334.708769193,"low":10317592.237663157,"close":10326642.09316168},{"time":1788775320,"open":10326642.09316168,"high":10343992.142420037,"low":10317670.372606784,"close":10325146.218577275},{"time":1788775380,"open":10325146.218577275,"high":10346985.421643957,"low":10318962.081409601,"close":10327384.525007298},{"time":1788775440,"open":10327384.525007298,"high":10346334.708769193,"low":10324424.819983458,"close":10331011.261321278},{"time":1788775500,"open":10332666.579942647,"high":10347732.155782992,"low":10325207.953936988,"close":10332326.953791544},{"time":1788775560,"open":10332326.953791544,"high":10351637.058606628,"low":10324852.011659063,"close":10332751.256541146},{"time":1788775620,"open":10332751.256541146,"high":10348382.972920263,"low":10324207.547274195,"close":10332518.085942345},{"time":1788775680,"open":10332518.085942345,"high":10348513.136347719,"low":10319761.517764261,"close":10329730.146057991},{"time":1788775740,"open":10329730.146057991,"high":10347992.4826379,"low":10317000.324926501,"close":10323305.264893195},{"time":1788775800,"open":10329043.562961072,"high":10348795.543671403,"low":10324529.974075647,"close":10332426.499861998},{"time":1788775860,"open":10332426.499861998,"high":10351270.023489803,"low":10326843.241979534,"close":10333160.262846228},{"time":1788775920,"open":10333160.262846228,"high":10357521.340925762,"low":10328865.124132521,"close":10337923.816115174},{"time":1788775980,"open":10337923.816115174,"high":10351270.023489803,"low":10328124.971278623,"close":10333302.360215519},{"time":1788776040,"open":10333302.360215519,"high":10350749.080370141,"low":10328793.70636283,"close":10336417.205031518},{"time":1788776100,"open":10339804.656762067,"high":10356877.076621164,"low":10330612.726351457,"close":10339787.126947977},{"time":1788776160,"open":10339787.126947977,"high":10357919.304307558,"low":10331673.92679664,"close":10337579.859569473},{"time":1788776220,"open":10337579.859569473,"high":10366344.146261524,"low":10332980.68559416,"close":10342121.399778666},{"time":1788776280,"open":10342121.399778666,"high":10362479.050435532,"low":10335458.564779634,"close":10343672.949049888},{"time":1788776340,"open":10343672.949049888,"high":10359743.202758748,"low":10335884.652096396,"close":10340944.271634968},{"time":1788776400,"open":10340677.52438321,"high":10360387.89628548,"low":10336130.746976912,"close":10344670.153028581},{"time":1788776460,"open":10344670.153028581,"high":10360778.72158618,"low":10336260.152568191,"close":10345471.409337891},{"time":1788776520,"open":10345471.409337891,"high":10358824.595082674,"low":10335810.722269693,"close":10344842.43025141},{"time":1788776580,"open":10344842.43025141,"high":10359866.795884544,"low":10335696.503698071,"close":10343976.471422119},{"time":1788776640,"open":10343976.471422119,"high":10358694.319982441,"low":10330634.92036194,"close":10342762.423146125},{"time":1788776700,"open":10342498.827315282,"high":10361426.569051908,"low":10331308.462885346,"close":10344898.35411071},{"time":1788776760,"open":10344898.35411071,"high":10362729.28685231,"low":10329604.97149699,"close":10339300.04037532},{"time":1788776820,"open":10339300.04037532,"high":10360644.938371668,"low":10335289.055007141,"close":10343081.061923847},{"time":1788776880,"open":10343081.061923847,"high":10360514.666591628,"low":10337236.333400384,"close":10345831.735097986},{"time":1788776940,"open":10345831.735097986,"high":10360384.394811587,"low":10336340.83260494,"close":10345694.758468248},{"time":1788777000,"open":10345939.907817984,"high":10359196.868707523,"low":10336377.770182746,"close":10345107.967953516},{"time":1788777060,"open":10345107.967953516,"high":10360239.06764298,"low":10337428.3485858,"close":10345687.455497162},{"time":1788777120,"open":10345687.455497162,"high":10358806.044106727,"low":10336943.218813717,"close":10345190.854447758},{"time":1788777180,"open":10345190.854447758,"high":10358806.044106727,"low":10335169.619319825,"close":10344215.437874332},{"time":1788777240,"open":10344215.437874332,"high":10362062.91578003,"low":10334523.762106065,"close":10344160.83112585},{"time":1788777300,"open":10344807.328655833,"high":10360626.004025375,"low":10336397.88072545,"close":10345474.33546043},{"time":1788777360,"open":10345474.33546043,"high":10359323.17393584,"low":10333104.101533901,"close":10343265.118119612},{"time":1788777420,"open":10343265.118119612,"high":10362840.815177586,"low":10333173.549721494,"close":10343587.48563617},{"time":1788777480,"open":10343587.48563617,"high":10360886.570043283,"low":10335359.191472266,"close":10341380.015787136},{"time":1788777540,"open":10341380.015787136,"high":10359192.890926886,"low":10335036.44143677,"close":10343944.748084072},{"time":1788777600,"open":10340049.818792978,"high":10357766.66515684,"low":10331764.420937039,"close":10341979.692598287},{"time":1788777660,"open":10341979.692598287,"high":10358417.834916506,"low":10334589.91235607,"close":10343259.486784507},{"time":1788777720,"open":10343259.486784507,"high":10358808.536772307,"low":10334477.583073568,"close":10343602.331199354},{"time":1788777780,"open":10343602.331199354,"high":10359589.940483905,"low":10335119.457434291,"close":10343821.601575226},{"time":1788777840,"open":10343821.601575226,"high":10360501.57814744,"low":10335298.984473916,"close":10344464.117771786},{"time":1788777900,"open":10344990.823293706,"high":10361419.821992246,"low":10336509.321550665,"close":10346579.769257596},{"time":1788777960,"open":10346579.769257596,"high":10360508.137911173,"low":10330979.992931006,"close":10346039.258120937},{"time":1788778020,"open":10346039.258120937,"high":10357773.08566795,"low":10333961.375937302,"close":10343248.73465624},{"time":1788778080,"open":10343248.73465624,"high":10355689.23633978,"low":10331705.77455052,"close":10340977.098508824},{"time":1788778140,"open":10340977.098508824,"high":10354777.552258704,"low":10330922.217124227,"close":10339063.590726363},{"time":1788778200,"open":10339310.094206208,"high":10356066.379895706,"low":10331217.92983704,"close":10339815.997244379},{"time":1788778260,"open":10339815.997244379,"high":10363620.513811342,"low":10332386.425175264,"close":10345139.948607307},{"time":1788778320,"open":10345139.948607307,"high":10358801.49734792,"low":10332669.901383596,"close":10343608.24747915},{"time":1788778380,"open":10343608.24747915,"high":10359322.472100722,"low":10335020.863757541,"close":10343836.51375031},{"time":1788778440,"open":10343836.51375031,"high":10358801.49734792,"low":10332911.304027632,"close":10342304.136012593},{"time":1788778500,"open":10346767.281834595,"high":10363402.062379641,"low":10333624.619204698,"close":10344299.411120508},{"time":1788778560,"open":10344299.411120508,"high":10358711.26619877,"low":10328522.557840202,"close":10340990.68007271},{"time":1788778620,"open":10340990.68007271,"high":10354281.069805725,"low":10329406.581414927,"close":10338424.773849789},{"time":1788778680,"open":10338424.773849789,"high":10352847.77097268,"low":10330267.34072982,"close":10339564.943792915},{"time":1788778740,"open":10339564.943792915,"high":10354020.470017897,"low":10330479.037208175,"close":10339703.80230323},{"time":1788778800,"open":10339768.843715368,"high":10354215.902201908,"low":10329144.014718113,"close":10339606.806296518},{"time":1788778860,"open":10339606.806296518,"high":10359297.630030684,"low":10328892.630946135,"close":10340118.646910539},{"time":1788778920,"open":10340118.646910539,"high":10353173.49649344,"low":10327222.070557175,"close":10337631.978294939},{"time":1788778980,"open":10337631.978294939,"high":10349394.775800249,"low":10322637.56362895,"close":10334344.788104285},{"time":1788779040,"open":10334344.788104285,"high":10349915.978654481,"low":10323034.27979743,"close":10332691.5690191},{"time":1788779100,"open":10332373.98663414,"high":10350640.240534853,"low":10324338.7959758,"close":10334291.575873608},{"time":1788779160,"open":10334291.575873608,"high":10349988.756991472,"low":10323523.372914128,"close":10334460.863583006},{"time":1788779220,"open":10334460.863583006,"high":10348294.899778679,"low":10322080.991151212,"close":10333011.639277855},{"time":1788779280,"open":10333011.639277855,"high":10347513.119526623,"low":10318132.13307657,"close":10330666.800157482},{"time":1788779340,"open":10330666.800157482,"high":10348946.383322062,"low":10319451.368430195,"close":10330774.910975408},{"time":1788779400,"open":10329039.142980289,"high":10349031.409600327,"low":10320804.88105743,"close":10331199.904882487},{"time":1788779460,"open":10331199.904882487,"high":10355675.425233379,"low":10321617.363878751,"close":10336786.01431785},{"time":1788779520,"open":10336786.01431785,"high":10356066.249682382,"low":10331238.442866886,"close":10340570.238753082},{"time":1788779580,"open":10340570.238753082,"high":10355805.700049713,"low":10331062.840648958,"close":10340640.268352326},{"time":1788779640,"open":10340640.268352326,"high":10359583.66972341,"low":10331833.14675585,"close":10342473.410918396},{"time":1788779700,"open":10345533.73663882,"high":10361085.297975304,"low":10334289.682099598,"close":10345204.46202164},{"time":1788779760,"open":10345204.46202164,"high":10346972.360600028,"low":10334985.321184013,"close":10344995.026059724},{"time":1788779820,"open":10344995.026059724,"high":10360954.984610803,"low":10335569.100305261,"close":10342496.152983416},{"time":1788779880,"open":10342496.152983416,"high":10361215.611339802,"low":10336993.381031575,"close":10346794.998174988},{"time":1788779940,"open":10346794.998174988,"high":10365515.95236828,"low":10337601.492080057,"close":10348153.729947725},{"time":1788780000,"open":10345283.722850064,"high":10363422.793284278,"low":10337652.323660571,"close":10346844.262641741},{"time":1788780060,"open":10346844.262641741,"high":10367070.55552154,"low":10338266.087637043,"close":10347326.519516885},{"time":1788780120,"open":10347326.519516885,"high":10365637.506071188,"low":10340366.922511663,"close":10350274.80149466},{"time":1788780180,"open":10350274.80149466,"high":10364074.179398077,"low":10339691.244736353,"close":10341905.486420048},{"time":1788780240,"open":10341905.486420048,"high":10364074.179398077,"low":10339240.522669427,"close":10343043.669090955},{"time":1788780300,"open":10345337.161128873,"high":10365981.416461011,"low":10342837.12750528,"close":10351178.577669052},{"time":1788780360,"open":10351178.577669052,"high":10368587.538676059,"low":10342740.96009004,"close":10352372.228108203},{"time":1788780420,"open":10352372.228108203,"high":10366632.947014773,"low":10349251.242836375,"close":10352020.649833905},{"time":1788780480,"open":10352020.649833905,"high":10364938.967574993,"low":10341285.954248589,"close":10350840.88391651},{"time":1788780540,"open":10350840.88391651,"high":10364938.967574993,"low":10349151.965042187,"close":10350979.868591335},{"time":1788780600,"open":10356126.655640779,"high":10374394.935247496,"low":10348555.86803592,"close":10357045.793417657},{"time":1788780660,"open":10357045.793417657,"high":10371657.146295547,"low":10344292.03884047,"close":10354823.043462014},{"time":1788780720,"open":10354823.043462014,"high":10374786.047954917,"low":10345657.130781954,"close":10357202.66730791},{"time":1788780780,"open":10357202.66730791,"high":10373221.597125232,"low":10348097.763301574,"close":10357477.613162518},{"time":1788780840,"open":10357477.613162518,"high":10372048.259002969,"low":10347891.663261699,"close":10356906.902258683},{"time":1788780900,"open":10356591.41371662,"high":10372775.244679375,"low":10347975.81003544,"close":10355620.373751933},{"time":1788780960,"open":10355620.373751933,"high":10370167.906056173,"low":10343459.826686013,"close":10348306.943783943},{"time":1788781020,"open":10348306.943783943,"high":10371080.474574294,"low":10343282.000406766,"close":10351752.961240193},{"time":1788781080,"open":10351752.961240193,"high":10365865.797327891,"low":10342518.952458587,"close":10346355.092542848},{"time":1788781140,"open":10346355.092542848,"high":10366778.365846012,"low":10342606.304993398,"close":10351137.436620375},{"time":1788781200,"open":10349705.874714104,"high":10365996.385306928,"low":10340546.725147791,"close":10349655.32765362},{"time":1788781260,"open":10349655.32765362,"high":10365605.338602673,"low":10343082.22732312,"close":10351298.898116263},{"time":1788781320,"open":10351298.898116263,"high":10368603.363335298,"low":10343004.950387122,"close":10350924.608668635},{"time":1788781380,"open":10350924.608668635,"high":10366257.083109766,"low":10341095.211048217,"close":10349570.635732166},{"time":1788781440,"open":10349570.635732166,"high":10364562.547391325,"low":10340563.177482205,"close":10349259.130484214},{"time":1788781500,"open":10341824.109118953,"high":10358809.85022875,"low":10333487.686367137,"close":10342378.757464526},{"time":1788781560,"open":10342378.757464526,"high":10356204.745082011,"low":10332079.867001178,"close":10341918.36880903},{"time":1788781620,"open":10341918.36880903,"high":10361284.700118149,"low":10332020.796990184,"close":10341744.176964672},{"time":1788781680,"open":10341744.176964672,"high":10362978.018463528,"low":10330568.29134118,"close":10339104.741764344},{"time":1788781740,"open":10339104.741764344,"high":10359330.871258097,"low":10332269.952955555,"close":10342914.210936058},{"time":1788781800,"open":10342714.915590031,"high":10355744.688148644,"low":10331834.9730825,"close":10340886.402713794},{"time":1788781860,"open":10340886.402713794,"high":10356916.962875934,"low":10331725.428148061,"close":10340633.712680917},{"time":1788781920,"open":10340633.712680917,"high":10358479.995845657,"low":10327520.448289389,"close":10338834.484164683},{"time":1788781980,"open":10338834.484164683,"high":10358479.995845657,"low":10330105.1059226,"close":10341784.1242693},{"time":1788782040,"open":10341784.1242693,"high":10358089.237603227,"low":10333377.653157568,"close":10343737.831611952},{"time":1788782100,"open":10363080.312714912,"high":10375501.110663744,"low":10352940.554436585,"close":10361761.7742345},{"time":1788782160,"open":10361761.7742345,"high":10377197.562774708,"low":10351145.807936836,"close":10359487.721487219},{"time":1788782220,"open":10359487.721487219,"high":10373935.154869005,"low":10349349.064916497,"close":10359078.062310435},{"time":1788782280,"open":10359078.062310435,"high":10379285.503834357,"low":10349231.693222124,"close":10360217.274489807},{"time":1788782340,"open":10360217.274489807,"high":10376414.58487734,"low":10353371.533108313,"close":10363796.648972351},{"time":1788782400,"open":10364942.478303054,"high":10379649.981160762,"low":10354954.512368035,"close":10364408.071004156},{"time":1788782460,"open":10364408.071004156,"high":10379127.938184757,"low":10353430.217839284,"close":10363620.947907718},{"time":1788782520,"open":10363620.947907718,"high":10379258.448928759,"low":10352976.249813158,"close":10363515.884735309},{"time":1788782580,"open":10363515.884735309,"high":10376778.744792735,"low":10351756.900348645,"close":10362531.144931},{"time":1788782640,"open":10362531.144931,"high":10377822.830744745,"low":10353004.701292528,"close":10362561.266402354},{"time":1788782700,"open":10360630.759692658,"high":10377324.83159592,"low":10351436.965133118,"close":10361210.67700406},{"time":1788782760,"open":10361210.67700406,"high":10385284.503846288,"low":10353177.206833925,"close":10365997.04630128},{"time":1788782820,"open":10365997.04630128,"high":10386458.881719293,"low":10359321.977777123,"close":10370241.530218765},{"time":1788782880,"open":10370241.530218765,"high":10385414.990276622,"low":10361930.928745795,"close":10370985.624663925},{"time":1788782940,"open":10370985.624663925,"high":10384371.09883395,"low":10359558.584515067,"close":10369190.806705149},{"time":1788783000,"open":10376937.947424892,"high":10390823.742008371,"low":10366917.016076302,"close":10376462.377505919},{"time":1788783060,"open":10376462.377505919,"high":10389779.070642361,"low":10365108.429607587,"close":10375305.997252049},{"time":1788783120,"open":10375305.997252049,"high":10387950.895751847,"low":10363977.919754978,"close":10373450.579583645},{"time":1788783180,"open":10373450.579583645,"high":10388603.815355603,"low":10362779.937835418,"close":10368112.76890486},{"time":1788783240,"open":10368112.76890486,"high":10386514.472623583,"low":10359885.779576406,"close":10371959.655844025},{"time":1788783300,"open":10359484.877851564,"high":10372326.639752617,"low":10347673.228766197,"close":10357995.571569018},{"time":1788783360,"open":10357995.571569018,"high":10371935.35916615,"low":10346718.707592644,"close":10356313.94782038},{"time":1788783420,"open":10356313.94782038,"high":10370761.517406754,"low":10346828.217715966,"close":10356173.347713506},{"time":1788783480,"open":10356173.347713506,"high":10371022.371131064,"low":10347319.850741489,"close":10356749.906910453},{"time":1788783540,"open":10356749.906910453,"high":10379369.690308996,"low":10347516.202298827,"close":10361834.354493113},{"time":1788783600,"open":10365544.063563704,"high":10384390.412892928,"low":10359151.860148842,"close":10369272.116907844},{"time":1788783660,"open":10369272.116907844,"high":10389739.828735732,"low":10360419.886642072,"close":10371282.821434973},{"time":1788783720,"open":10371282.821434973,"high":10385042.780678637,"low":10360438.111855341,"close":10370709.124992995},{"time":1788783780,"open":10370709.124992995,"high":10383998.992221504,"low":10358012.136894155,"close":10368578.172789099},{"time":1788783840,"open":10368578.172789099,"high":10383477.097992938,"low":10358641.785464615,"close":10368763.565214358},{"time":1788783900,"open":10354326.618459009,"high":10371234.627021007,"low":10345622.942163086,"close":10355754.342405867},{"time":1788783960,"open":10355754.342405867,"high":10383500.054038873,"low":10348121.027869197,"close":10359175.75230726},{"time":1788784020,"open":10359175.75230726,"high":10374752.508113086,"low":10348989.908365637,"close":10358601.261650028},{"time":1788784080,"open":10358601.261650028,"high":10375794.84325148,"low":10350947.191871272,"close":10360088.03642579},{"time":1788784140,"open":10360088.03642579,"high":10374231.34054389,"low":10350685.543030938,"close":10360017.927031143},{"time":1788784200,"open":10360469.442102851,"high":10374553.17750039,"low":10349354.867942922,"close":10359155.656662043},{"time":1788784260,"open":10359155.656662043,"high":10373771.392075947,"low":10349455.424193805,"close":10359315.290243058},{"time":1788784320,"open":10359315.290243058,"high":10374553.17750039,"low":10348221.129396766,"close":10358608.786624089},{"time":1788784380,"open":10358608.786624089,"high":10372859.309080763,"low":10348405.31676288,"close":10357929.730469376},{"time":1788784440,"open":10357929.730469376,"high":10374813.77264187,"low":10347172.329149432,"close":10357798.81982116},{"time":1788784500,"open":10358313.49016812,"high":10374677.768221993,"low":10347761.743034137,"close":10358745.826472498},{"time":1788784560,"open":10358745.826472498,"high":10371811.079229405,"low":10347880.26033517,"close":10357732.23105267}]},"pricing":{"KES":"derived"},"outliers_excluded":14,"wicks_clipped":0}