{"as_of":"2026-09-09T12:25:09.790844+00:00","base":"BTC","window_minutes":1440,"series":{"KRW":[{"time":1788870300,"open":106313552.85674624,"high":106501396.23081805,"low":106243825.29693213,"close":106313552.85674624},{"time":1788870360,"open":106313552.85674624,"high":106645408.8351728,"low":106280132.23797487,"close":106346605.60951959},{"time":1788870420,"open":106346605.60951959,"high":106538073.07194752,"low":106315720.46912867,"close":106356171.78898123},{"time":1788870480,"open":106356171.78898123,"high":106525847.4582377,"low":106298720.49250363,"close":106358245.34590192},{"time":1788870540,"open":106358245.34590192,"high":106605993.14811318,"low":106298924.72272615,"close":106418747.87679629},{"time":1788870600,"open":106396114.58465576,"high":106573813.24406372,"low":106288893.59946504,"close":106356322.21671689},{"time":1788870660,"open":106356322.21671689,"high":106591468.70807856,"low":106317213.48336758,"close":106383378.61836922},{"time":1788870720,"open":106383378.61836922,"high":106826884.66315015,"low":106383378.61836922,"close":106476901.21459523},{"time":1788870780,"open":106476901.21459523,"high":106660732.45152141,"low":106420906.54281117,"close":106489205.66191357},{"time":1788870840,"open":106489205.66191357,"high":106643076.98750657,"low":106366996.57891996,"close":106436131.72633956},{"time":1788870900,"open":106435329.43133667,"high":106570293.70648547,"low":106358019.37417409,"close":106397344.59699872},{"time":1788870960,"open":106397344.59699872,"high":106707614.0501674,"low":106397344.59699872,"close":106446965.14594084},{"time":1788871020,"open":106446965.14594084,"high":106617827.28976221,"low":106409244.58858228,"close":106453592.62064564},{"time":1788871080,"open":106453592.62064564,"high":106655258.89964855,"low":106358156.08822237,"close":106413800.0713891},{"time":1788871140,"open":106413800.0713891,"high":106581158.52552015,"low":106358687.23385605,"close":106413076.01953988},{"time":1788871200,"open":106420338.5669079,"high":106662289.8436133,"low":106328614.14962484,"close":106374066.37605965},{"time":1788871260,"open":106374066.37605965,"high":106521880.98595944,"low":106273834.07510638,"close":106329113.10140859},{"time":1788871320,"open":106329113.10140859,"high":106648051.86819562,"low":106314139.07632822,"close":106356761.89585383},{"time":1788871380,"open":106356761.89585383,"high":106555835.86265874,"low":106313859.94357081,"close":106362684.39110723},{"time":1788871440,"open":106362684.39110723,"high":106596343.2473479,"low":106280142.01205914,"close":106338038.70214558},{"time":1788871500,"open":106329319.50969262,"high":106536234.1422958,"low":106291132.99200073,"close":106351273.48218714},{"time":1788871560,"open":106351273.48218714,"high":106643799.21749838,"low":106318233.29100856,"close":106355249.19702505},{"time":1788871620,"open":106355249.19702505,"high":106514504.80305253,"low":106264982.07341781,"close":106322320.99678594},{"time":1788871680,"open":106322320.99678594,"high":106573591.74119318,"low":106254337.9896975,"close":106286008.41900864},{"time":1788871740,"open":106286008.41900864,"high":106726248.43130992,"low":106269649.5831192,"close":106376012.12319423},{"time":1788871800,"open":106380965.24423052,"high":106648360.33702031,"low":106339854.30289996,"close":106400381.77776597},{"time":1788871860,"open":106400381.77776597,"high":106561566.92772657,"low":106313385.25859456,"close":106366643.09188913},{"time":1788871920,"open":106366643.09188913,"high":106629666.17291428,"low":106321986.21758185,"close":106380031.15823583},{"time":1788871980,"open":106380031.15823583,"high":106602311.33587624,"low":106348801.33805409,"close":106415287.5262521},{"time":1788872040,"open":106415287.5262521,"high":106781467.73279004,"low":106390131.89607461,"close":106474473.3986964},{"time":1788872100,"open":106457537.09433879,"high":106594860.21338442,"low":106380670.38660935,"close":106466381.81819625},{"time":1788872160,"open":106466381.81819625,"high":106636956.07145233,"low":106385860.37363663,"close":106452864.419207},{"time":1788872220,"open":106452864.419207,"high":106583996.76614109,"low":106380055.82430486,"close":106432243.41622609},{"time":1788872280,"open":106432243.41622609,"high":106605723.66062775,"low":106386166.81550232,"close":106433356.44802257},{"time":1788872340,"open":106433356.44802257,"high":106650535.3805065,"low":106383015.46832606,"close":106453173.1743944},{"time":1788872400,"open":106472365.64121768,"high":106687419.714259,"low":106405564.13773814,"close":106458013.75369407},{"time":1788872460,"open":106458013.75369407,"high":106715941.40452786,"low":106457510.0631347,"close":106537880.7231594},{"time":1788872520,"open":106537880.7231594,"high":106740388.56761545,"low":106500300.37680186,"close":106560840.20027937},{"time":1788872580,"open":106560840.20027937,"high":106725448.63461748,"low":106505060.51311839,"close":106564506.41543616},{"time":1788872640,"open":106564506.41543616,"high":106725448.63461748,"low":106482248.6438564,"close":106534668.02127846},{"time":1788872700,"open":106524323.39114498,"high":106732740.0494906,"low":106463594.26009251,"close":106518843.79390736},{"time":1788872760,"open":106518843.79390736,"high":106793852.02259542,"low":106508190.87664463,"close":106592897.44469275},{"time":1788872820,"open":106592897.44469275,"high":106819603.81907308,"low":106528365.22462104,"close":106575745.44475067},{"time":1788872880,"open":106575745.44475067,"high":106768049.18950671,"low":106510101.19934551,"close":106563684.78701867},{"time":1788872940,"open":106563684.78701867,"high":106742246.35641801,"low":106458530.6659087,"close":106522217.0852665},{"time":1788873000,"open":106539160.87155074,"high":106719835.60531314,"low":106469334.07684003,"close":106495353.79134832},{"time":1788873060,"open":106495353.79134832,"high":106795898.15757667,"low":106490041.3873036,"close":106576086.44656406},{"time":1788873120,"open":106576086.44656406,"high":106802689.4568859,"low":106485551.66388205,"close":106559079.55360937},{"time":1788873180,"open":106559079.55360937,"high":106730701.68420793,"low":106480605.53273365,"close":106528014.68913029},{"time":1788873240,"open":106528014.68913029,"high":106723910.38489868,"low":106494156.80935705,"close":106534374.973857},{"time":1788873300,"open":106549346.70001735,"high":106734833.39504017,"low":106507724.68844149,"close":106553646.20175181},{"time":1788873360,"open":106553646.20175181,"high":106732116.49355248,"low":106451876.03763793,"close":106516474.73946212},{"time":1788873420,"open":106516474.73946212,"high":106653326.35040917,"low":106454766.79351775,"close":106496212.48212922},{"time":1788873480,"open":106496212.48212922,"high":106679136.91454232,"low":106451534.16676359,"close":106490521.44435532},{"time":1788873540,"open":106490521.44435532,"high":106665552.40710382,"low":106415743.39597675,"close":106478479.78894101},{"time":1788873600,"open":106468046.09976481,"high":106630650.66956437,"low":106373623.6233094,"close":106443713.4980509},{"time":1788873660,"open":106443713.4980509,"high":106566809.7409069,"low":106321037.22079948,"close":106397625.47992392},{"time":1788873720,"open":106397625.47992392,"high":106572243.01143093,"low":106288405.66154945,"close":106352073.7972679},{"time":1788873780,"open":106352073.7972679,"high":106583109.55247901,"low":106347042.27502756,"close":106401798.16403247},{"time":1788873840,"open":106401798.16403247,"high":106561376.47038285,"low":106327926.49451792,"close":106378763.9116228},{"time":1788873900,"open":106382967.95385483,"high":106626714.43838415,"low":106295203.47074327,"close":106389300.347738},{"time":1788873960,"open":106389300.347738,"high":106617205.83920625,"low":106364093.03460556,"close":106422936.87631737},{"time":1788874020,"open":106422936.87631737,"high":106604980.49740608,"low":106357588.8073988,"close":106386657.21573861},{"time":1788874080,"open":106386657.21573861,"high":106564229.35807222,"low":106324015.07466367,"close":106381822.11355217},{"time":1788874140,"open":106381822.11355217,"high":106554720.75889431,"low":106325373.2953393,"close":106376534.7410937},{"time":1788874200,"open":106362427.069876,"high":106562320.51524122,"low":106302824.06411543,"close":106349799.47649942},{"time":1788874260,"open":106349799.47649942,"high":106551454.98593137,"low":106136839.05036381,"close":106247595.61857806},{"time":1788874320,"open":106247595.61857806,"high":106441441.50166908,"low":105295644.27212158,"close":106116449.40002127},{"time":1788874380,"open":106116449.40002127,"high":106355875.45835398,"low":105973991.62379451,"close":106063597.9820238},{"time":1788874440,"open":106063597.9820238,"high":106405543.93111838,"low":106024164.21381347,"close":106089787.07959281},{"time":1788874500,"open":106121902.03269297,"high":107034705.29285946,"low":106013517.88996519,"close":106122071.50617544},{"time":1788874560,"open":106122071.50617544,"high":106404296.2091246,"low":106003588.88549851,"close":106068535.11113994},{"time":1788874620,"open":106068535.11113994,"high":106241341.91105324,"low":105818135.34717359,"close":105945534.41797228},{"time":1788874680,"open":105945534.41797228,"high":106414541.74439639,"low":105836424.07907112,"close":105930919.04751503},{"time":1788874740,"open":105930919.04751503,"high":106038910.16710834,"low":105680352.47719716,"close":105784369.29764983},{"time":1788874800,"open":105876350.35445723,"high":106052245.10021538,"low":105663700.52493924,"close":105765044.16483197},{"time":1788874860,"open":105765044.16483197,"high":105884991.71336381,"low":105586383.2275703,"close":105649747.04824638},{"time":1788874920,"open":105649747.04824638,"high":105858515.96239394,"low":105572519.06345348,"close":105619734.77486186},{"time":1788874980,"open":105619734.77486186,"high":105845557.98800857,"low":105589207.74213563,"close":105644396.85387385},{"time":1788875040,"open":105644396.85387385,"high":105988335.26946722,"low":105578988.27278753,"close":105700370.01656877},{"time":1788875100,"open":105812836.73352623,"high":106261051.68386401,"low":105812836.73352623,"close":105925636.57704903},{"time":1788875160,"open":105925636.57704903,"high":106043936.70618619,"low":105771881.18598673,"close":105833173.50447653},{"time":1788875220,"open":105833173.50447653,"high":106128332.99485008,"low":105797217.2828481,"close":105900958.7616169},{"time":1788875280,"open":105900958.7616169,"high":106201839.43981542,"low":105892322.85729288,"close":106003648.39158872},{"time":1788875340,"open":106003648.39158872,"high":106148751.4517849,"low":105824315.78339534,"close":105908419.80648267},{"time":1788875400,"open":105925152.10891941,"high":106136931.36789523,"low":105783512.8639057,"close":105893575.21092485},{"time":1788875460,"open":105893575.21092485,"high":105993979.58819526,"low":105697971.67853062,"close":105760494.54315035},{"time":1788875520,"open":105760494.54315035,"high":105931353.09423147,"low":105629515.84475574,"close":105707063.81201887},{"time":1788875580,"open":105707063.81201887,"high":105946328.99496195,"low":105656444.46424378,"close":105737484.14504033},{"time":1788875640,"open":105737484.14504033,"high":106072943.42841049,"low":105730211.94629583,"close":105844120.21830405},{"time":1788875700,"open":105901814.35917598,"high":106344625.75483812,"low":105901814.35917598,"close":106079498.46493891},{"time":1788875760,"open":106079498.46493891,"high":106477343.01343475,"low":106079498.46493891,"close":106159921.79956804},{"time":1788875820,"open":106159921.79956804,"high":106497190.76892236,"low":106159921.79956804,"close":106262118.75418746},{"time":1788875880,"open":106262118.75418746,"high":106441341.07626653,"low":106118285.87782988,"close":106196095.7076758},{"time":1788875940,"open":106196095.7076758,"high":106317382.00232309,"low":106055867.73226076,"close":106107129.54857509},{"time":1788876000,"open":106025407.30436388,"high":106323971.8262777,"low":106018602.86247827,"close":106104666.19478427},{"time":1788876060,"open":106104666.19478427,"high":106289943.36408582,"low":105956067.5586565,"close":106076158.85583556},{"time":1788876120,"open":106076158.85583556,"high":106238220.10155416,"low":105914973.09418084,"close":105996641.05359271},{"time":1788876180,"open":105996641.05359271,"high":106279054.25618441,"low":105996641.05359271,"close":106071143.22629608},{"time":1788876240,"open":106071143.22629608,"high":106314443.85686398,"low":105990255.70347081,"close":106070935.61277},{"time":1788876300,"open":106020895.61702012,"high":106350000.25424425,"low":106020895.61702012,"close":106153294.9919068},{"time":1788876360,"open":106153294.9919068,"high":106344558.26881485,"low":106044755.08186716,"close":106129479.65241192},{"time":1788876420,"open":106129479.65241192,"high":106309185.36352369,"low":106019437.29277878,"close":106091606.83648962},{"time":1788876480,"open":106091606.83648962,"high":106384012.66317807,"low":106084520.744815,"close":106170327.52045783},{"time":1788876540,"open":106170327.52045783,"high":106362244.72146043,"low":106128002.75684959,"close":106172973.21049894},{"time":1788876600,"open":106118036.59426224,"high":106323527.68011549,"low":106066169.32497357,"close":106125862.29804306},{"time":1788876660,"open":106125862.29804306,"high":106451348.16587384,"low":106116136.40216301,"close":106216707.65276538},{"time":1788876720,"open":106216707.65276538,"high":106444549.20386541,"low":106172590.7235285,"close":106227442.16343029},{"time":1788876780,"open":106227442.16343029,"high":106415259.27553314,"low":106182122.86826432,"close":106226285.02424142},{"time":1788876840,"open":106226285.02424142,"high":106437750.24185699,"low":106188172.49920006,"close":106240148.8043503},{"time":1788876900,"open":106218090.51921625,"high":106550242.42658356,"low":106193860.45616345,"close":106319743.6814392},{"time":1788876960,"open":106319743.6814392,"high":106546163.89636588,"low":106283190.40791781,"close":106339398.27529053},{"time":1788877020,"open":106339398.27529053,"high":106554320.95680122,"low":106283479.93785565,"close":106343140.09985837},{"time":1788877080,"open":106343140.09985837,"high":106591027.72876026,"low":106267050.90409692,"close":106349859.51585825},{"time":1788877140,"open":106349859.51585825,"high":106642326.26627742,"low":106321509.28147805,"close":106380328.8328772},{"time":1788877200,"open":106317038.15304743,"high":106567014.03004938,"low":106294121.20575744,"close":106371140.05102919},{"time":1788877260,"open":106371140.05102919,"high":106586035.84735104,"low":106316696.25683025,"close":106384406.44758876},{"time":1788877320,"open":106384406.44758876,"high":106635275.18013762,"low":106321232.92945208,"close":106398801.21358925},{"time":1788877380,"open":106398801.21358925,"high":106609636.48781745,"low":106354191.6665904,"close":106431830.31196567},{"time":1788877440,"open":106431830.31196567,"high":106637883.88651042,"low":106353385.35654204,"close":106413972.86027063},{"time":1788877500,"open":106396577.69997972,"high":106619908.73252903,"low":106322384.65808211,"close":106388624.71122071},{"time":1788877560,"open":106388624.71122071,"high":106531987.96302971,"low":106249997.4722212,"close":106330032.68409991},{"time":1788877620,"open":106330032.68409991,"high":106512357.93955527,"low":106247521.57789075,"close":106291023.91553093},{"time":1788877680,"open":106291023.91553093,"high":106522383.51555814,"low":106265994.6111095,"close":106326111.4392832},{"time":1788877740,"open":106326111.4392832,"high":106540084.49866346,"low":106289600.97240977,"close":106355639.74794374},{"time":1788877800,"open":106362047.37485601,"high":106551937.48176187,"low":106300397.8641817,"close":106377749.69536805},{"time":1788877860,"open":106377749.69536805,"high":106538351.87198478,"low":106297628.76975451,"close":106351519.57161924},{"time":1788877920,"open":106351519.57161924,"high":106586254.73205881,"low":106267041.43081138,"close":106308201.38615854},{"time":1788877980,"open":106308201.38615854,"high":106569598.77447209,"low":106252844.71747755,"close":106347463.98570414},{"time":1788878040,"open":106347463.98570414,"high":106656546.67704551,"low":106347463.98570414,"close":106447486.44646461},{"time":1788878100,"open":106433775.97995457,"high":106614283.17763029,"low":106334515.77266455,"close":106416992.79679808},{"time":1788878160,"open":106416992.79679808,"high":106576248.36977954,"low":106325068.77551214,"close":106393504.80124505},{"time":1788878220,"open":106393504.80124505,"high":106536855.17593412,"low":106263655.138739,"close":106337568.26023968},{"time":1788878280,"open":106337568.26023968,"high":106610208.01964627,"low":106337568.26023968,"close":106399404.31044188},{"time":1788878340,"open":106399404.31044188,"high":106580323.52776355,"low":106351195.57648456,"close":106421327.31731799},{"time":1788878400,"open":106414325.97873633,"high":106518979.86388154,"low":106239188.62115824,"close":106330342.16356416},{"time":1788878460,"open":106330342.16356416,"high":106546145.7964414,"low":106298458.28166346,"close":106363755.48198016},{"time":1788878520,"open":106363755.48198016,"high":106597761.06830516,"low":106339526.82381819,"close":106408042.21500656},{"time":1788878580,"open":106408042.21500656,"high":106633076.78063299,"low":106359056.42142616,"close":106451391.28786924},{"time":1788878640,"open":106451391.28786924,"high":106637151.67051697,"low":106415035.29625961,"close":106473943.75679067},{"time":1788878700,"open":106464473.6012336,"high":106622234.29542579,"low":106404015.82137157,"close":106444527.13529119},{"time":1788878760,"open":106444527.13529119,"high":106729530.18492618,"low":106421738.29618105,"close":106521311.2185219},{"time":1788878820,"open":106521311.2185219,"high":106722739.30584387,"low":106480106.25071226,"close":106534518.23290399},{"time":1788878880,"open":106534518.23290399,"high":106800155.32738213,"low":106511389.49012704,"close":106592831.4254133},{"time":1788878940,"open":106592831.4254133,"high":106899302.16198376,"low":106592831.4254133,"close":106674398.5706923},{"time":1788879000,"open":106647658.77254795,"high":106838560.10368223,"low":106583587.83042507,"close":106646442.31205246},{"time":1788879060,"open":106646442.31205246,"high":106837202.26831624,"low":106570079.46705507,"close":106653955.29620479},{"time":1788879120,"open":106653955.29620479,"high":106743511.62806161,"low":106451850.03719428,"close":106530610.42613287},{"time":1788879180,"open":106530610.42613287,"high":106740795.9573296,"low":106484489.2038699,"close":106552894.49372254},{"time":1788879240,"open":106552894.49372254,"high":106753016.47562368,"low":106519394.5753249,"close":106581357.1100968},{"time":1788879300,"open":106582606.01100273,"high":106732541.76757273,"low":106501920.2098047,"close":106557503.4039084},{"time":1788879360,"open":106557503.4039084,"high":106774635.1571559,"low":106516690.25362729,"close":106589103.75788906},{"time":1788879420,"open":106589103.75788906,"high":106786855.81864777,"low":106548233.10841241,"close":106619955.07661438},{"time":1788879480,"open":106619955.07661438,"high":106822159.95184655,"low":106580513.51659042,"close":106654047.34120524},{"time":1788879540,"open":106654047.34120524,"high":106822159.95184655,"low":106587050.73332264,"close":106655892.62219536},{"time":1788879600,"open":106625553.32393639,"high":106798560.68235546,"low":106546010.72520733,"close":106609178.06870605},{"time":1788879660,"open":106609178.06870605,"high":106778198.70701088,"low":106509861.21639009,"close":106593926.97555763},{"time":1788879720,"open":106593926.97555763,"high":106786343.49714871,"low":106522977.04354855,"close":106593257.89087778},{"time":1788879780,"open":106593257.89087778,"high":106899013.09405543,"low":106564166.20250902,"close":106675262.40134527},{"time":1788879840,"open":106675262.40134527,"high":106841999.56309058,"low":106527441.09596507,"close":106629831.60505058},{"time":1788879900,"open":106608635.00140686,"high":106702684.80287139,"low":106430831.18249883,"close":106498770.3904813},{"time":1788879960,"open":106498770.3904813,"high":106667397.72827366,"low":106448868.03326996,"close":106511458.16296846},{"time":1788880020,"open":106511458.16296846,"high":106714899.55946292,"low":106474294.95271356,"close":106549871.12744403},{"time":1788880080,"open":106549871.12744403,"high":106728471.51123129,"low":106504705.11532639,"close":106569228.67528722},{"time":1788880140,"open":106569228.67528722,"high":106767830.17135954,"low":106530117.11164388,"close":106597922.81901689},{"time":1788880200,"open":106604270.26429886,"high":106859696.12138169,"low":106583532.9740876,"close":106678220.09114352},{"time":1788880260,"open":106678220.09114352,"high":106791832.32178472,"low":106579258.20119599,"close":106634189.24159218},{"time":1788880320,"open":106634189.24159218,"high":106827121.49757515,"low":106547381.36140049,"close":106626375.83402829},{"time":1788880380,"open":106626375.83402829,"high":106859696.12138169,"low":106626375.83402829,"close":106692416.82632889},{"time":1788880440,"open":106692416.82632889,"high":106856981.5693978,"low":106635129.0108199,"close":106696063.89159381},{"time":1788880500,"open":106684030.26077102,"high":106901928.95193361,"low":106652188.71968122,"close":106721657.75824885},{"time":1788880560,"open":106721657.75824885,"high":106941285.5164003,"low":106695835.65194157,"close":106768715.46980797},{"time":1788880620,"open":106768715.46980797,"high":106908714.56649683,"low":106620727.97990619,"close":106711850.53580603},{"time":1788880680,"open":106711850.53580603,"high":106899214.70610833,"low":106647622.95378484,"close":106732698.89511786},{"time":1788880740,"open":106732698.89511786,"high":106858501.01872899,"low":106601532.55941966,"close":106673683.48768064},{"time":1788880800,"open":106671085.48558712,"high":106828756.7182586,"low":106557244.16801675,"close":106649359.42907068},{"time":1788880860,"open":106649359.42907068,"high":106748688.41649693,"low":106487596.67675857,"close":106580492.53744413},{"time":1788880920,"open":106580492.53744413,"high":106682191.01333892,"low":106422906.20221312,"close":106501391.15816288},{"time":1788880980,"open":106501391.15816288,"high":106656406.30599195,"low":106426932.58499816,"close":106496107.19222781},{"time":1788881040,"open":106496107.19222781,"high":106721546.61928958,"low":106447432.34787412,"close":106522325.88461952},{"time":1788881100,"open":106511623.28934172,"high":106717608.77529757,"low":106465244.72309756,"close":106545912.22876023},{"time":1788881160,"open":106545912.22876023,"high":106687755.79808278,"low":106409103.10825655,"close":106492384.54272176},{"time":1788881220,"open":106492384.54272176,"high":106641619.37875085,"low":106403719.16575041,"close":106474072.50742315},{"time":1788881280,"open":106474072.50742315,"high":106648404.14629966,"low":106405182.72183228,"close":106463687.6003486},{"time":1788881340,"open":106463687.6003486,"high":106610409.4480263,"low":106387380.50421253,"close":106434313.14354815},{"time":1788881400,"open":106472016.71129358,"high":106660392.30438888,"low":106427337.24531631,"close":106481099.48235917},{"time":1788881460,"open":106481099.48235917,"high":106673966.6463939,"low":106430096.4576623,"close":106479471.26264127},{"time":1788881520,"open":106479471.26264127,"high":106688898.4225994,"low":106428773.82908098,"close":106507829.22560748},{"time":1788881580,"open":106507829.22560748,"high":106659034.87018837,"low":106426904.37301353,"close":106480231.3085149},{"time":1788881640,"open":106480231.3085149,"high":106749982.96162197,"low":106448109.9755805,"close":106539398.96019818},{"time":1788881700,"open":106512192.73129517,"high":106714580.4319685,"low":106497716.04459709,"close":106561298.97501113},{"time":1788881760,"open":106561298.97501113,"high":106812290.7364271,"low":106529190.28642571,"close":106607466.1198434},{"time":1788881820,"open":106607466.1198434,"high":106741722.18320699,"low":106499558.64435373,"close":106573079.9413465},{"time":1788881880,"open":106573079.9413465,"high":106843503.75035137,"low":106513146.24170801,"close":106620153.32475835},{"time":1788881940,"open":106620153.32475835,"high":106846217.92547522,"low":106599792.87607403,"close":106674550.95744134},{"time":1788882000,"open":106674550.95744134,"high":106820433.26179865,"low":106570437.36511275,"close":106646158.21175945},{"time":1788882060,"open":106646158.21175945,"high":106850289.188161,"low":106603648.41000907,"close":106678998.6846684},{"time":1788882120,"open":106678998.6846684,"high":106899144.3403903,"low":106658216.50456299,"close":106735155.0508064},{"time":1788882180,"open":106735155.0508064,"high":106942571.1423719,"low":106705263.0243048,"close":106784384.94333008},{"time":1788882240,"open":106784384.94333008,"high":107019925.13340162,"low":106729526.80321491,"close":106824043.52272297},{"time":1788882300,"open":106824043.52272297,"high":106992783.3821631,"low":106706169.41387379,"close":106795616.34315285},{"time":1788882360,"open":106795616.34315285,"high":106935785.70456226,"low":106702851.80717547,"close":106766604.61413713},{"time":1788882420,"open":106766604.61413713,"high":106946642.40505767,"low":106722629.30138971,"close":106787166.77008203},{"time":1788882480,"open":106787166.77008203,"high":107040281.44683048,"low":106741211.66581379,"close":106855877.817381},{"time":1788882540,"open":106855877.817381,"high":107014496.7831539,"low":106767110.29478297,"close":106843476.14878811},{"time":1788882600,"open":106843476.14878811,"high":107026710.57121123,"low":106791739.59029153,"close":106865640.67634282},{"time":1788882660,"open":106865640.67634282,"high":107137991.75128908,"low":106797757.32051316,"close":106932227.36880165},{"time":1788882720,"open":106932227.36880165,"high":107129849.22591753,"low":106865192.01148726,"close":106949564.22803853},{"time":1788882780,"open":106949564.22803853,"high":107055209.41001166,"low":106825241.77229987,"close":106900503.0852103},{"time":1788882840,"open":106900503.0852103,"high":107127135.05079368,"low":106834893.32275589,"close":106932827.63786879},{"time":1788882900,"open":106932827.63786879,"high":107125777.96323176,"low":106886113.35356283,"close":106975487.3072305},{"time":1788882960,"open":106975487.3072305,"high":107143420.10153678,"low":106922435.50150105,"close":106999598.94551969},{"time":1788883020,"open":106999598.94551969,"high":107189561.07864223,"low":106937948.29501528,"close":107033559.80472066},{"time":1788883080,"open":107033559.80472066,"high":107208560.30450918,"low":106900459.00017847,"close":107031959.6994737},{"time":1788883140,"open":107031959.6994737,"high":107182775.6408326,"low":106941672.25218761,"close":107033025.14435107},{"time":1788883200,"open":107033025.14435107,"high":107192275.25376607,"low":106878010.29282925,"close":106994264.13476977},{"time":1788883260,"open":106994264.13476977,"high":107067423.19806899,"low":106786185.26748002,"close":106906805.97028127},{"time":1788883320,"open":106906805.97028127,"high":107030781.83389701,"low":106786095.80540453,"close":106893738.02937587},{"time":1788883380,"open":106811057.16461487,"high":106956131.19483943,"low":106753784.46444808,"close":106821449.44233644},{"time":1788883440,"open":106812051.93314035,"high":107000958.58022949,"low":106754601.45998164,"close":106835745.33378316},{"time":1788883500,"open":106810430.36385678,"high":106940358.9331396,"low":106722573.58299188,"close":106802635.21570247},{"time":1788883560,"open":106802635.21570247,"high":106976960.0599421,"low":106683964.33662917,"close":106793356.78442188},{"time":1788883620,"open":106793356.78442188,"high":106930869.75211674,"low":106683845.9826657,"close":106765974.68709883},{"time":1788883680,"open":106765974.68709883,"high":106941714.53042859,"low":106718342.41400062,"close":106790069.63849524},{"time":1788883740,"open":106790069.63849524,"high":106873934.66597953,"low":106647856.81859785,"close":106746299.28294148},{"time":1788883800,"open":106722260.3060746,"high":106797010.55749695,"low":106568344.82795987,"close":106652329.76943119},{"time":1788883860,"open":106652329.76943119,"high":106738733.00097445,"low":106525756.1698463,"close":106594760.08328381},{"time":1788883920,"open":106594760.08328381,"high":106711627.16073143,"low":106500214.97406244,"close":106562374.77527481},{"time":1788883980,"open":106562374.77527481,"high":106681810.73646411,"low":106495477.9464844,"close":106554732.99993531},{"time":1788884040,"open":106554732.99993531,"high":106714337.74475573,"low":106501835.17099646,"close":106566548.6180135},{"time":1788884100,"open":106584430.07075864,"high":106718688.80169322,"low":106477949.51779784,"close":106570722.13998346},{"time":1788884160,"open":106570722.13998346,"high":106653623.86929877,"low":106439335.76385823,"close":106511906.79525009},{"time":1788884220,"open":106511906.79525009,"high":106692933.9326204,"low":106467187.60626116,"close":106533876.3899655},{"time":1788884280,"open":106533876.3899655,"high":106961760.56341971,"low":106500667.02970074,"close":106591476.659654},{"time":1788884340,"open":106591476.659654,"high":106715977.76284344,"low":106515903.86082385,"close":106580385.32878385},{"time":1788884400,"open":106569842.47913456,"high":106664759.9403566,"low":106455565.9403483,"close":106528611.00742553},{"time":1788884460,"open":106528611.00742553,"high":106698644.57380526,"low":106447181.07098038,"close":106523026.455857},{"time":1788884520,"open":106523026.455857,"high":106729818.43657802,"low":106518365.6888649,"close":106592435.92768516},{"time":1788884580,"open":106592435.92768516,"high":106679669.179074,"low":106466621.71268128,"close":106549025.84777935},{"time":1788884640,"open":106549025.84777935,"high":106697289.18846731,"low":106459244.48793727,"close":106532268.62473272},{"time":1788884700,"open":106545932.12254912,"high":106765196.21832691,"low":106516806.47498076,"close":106611120.30383714},{"time":1788884760,"open":106611120.30383714,"high":106761129.54080053,"low":106567459.01925872,"close":106632017.94611779},{"time":1788884820,"open":106632017.94611779,"high":106762485.09997599,"low":106554163.83164278,"close":106634051.01106484},{"time":1788884880,"open":106634051.01106484,"high":106747573.94904594,"low":106521916.11581786,"close":106594337.09045857},{"time":1788884940,"open":106594337.09045857,"high":106731307.23894043,"low":106512645.15573451,"close":106587379.54636487},{"time":1788885000,"open":106608102.53046136,"high":106752058.20581777,"low":106529475.18802458,"close":106591360.90565361},{"time":1788885060,"open":106591360.90565361,"high":106758837.31945105,"low":106517151.36669911,"close":106591845.08585948},{"time":1788885120,"open":106591845.08585948,"high":106788665.41943744,"low":106576581.11230406,"close":106648027.2007471},{"time":1788885180,"open":106648027.2007471,"high":106811714.40579055,"low":106597580.95644864,"close":106664980.42055053},{"time":1788885240,"open":106664980.42055053,"high":106799512.00125067,"low":106571609.62833616,"close":106663012.33254565},{"time":1788885300,"open":106665544.76160012,"high":106806115.23587726,"low":106565253.38626075,"close":106652411.69766109},{"time":1788885360,"open":106652411.69766109,"high":106844079.17355473,"low":106617071.62942393,"close":106702909.37039118},{"time":1788885420,"open":106702909.37039118,"high":106952547.56691891,"low":106634378.57476205,"close":106742789.80784741},{"time":1788885480,"open":106742789.80784741,"high":106975597.10050881,"low":106736575.23317632,"close":106824315.74836077},{"time":1788885540,"open":106824315.74836077,"high":107065083.52503425,"low":106794540.12567745,"close":106887573.77421497},{"time":1788885600,"open":106883042.36974691,"high":107202903.3260585,"low":106866877.7971141,"close":106996236.32778993},{"time":1788885660,"open":106996236.32778993,"high":107109353.3029208,"low":106877174.90206335,"close":106963393.9343465},{"time":1788885720,"open":106963393.9343465,"high":107059188.79776001,"low":106838502.0663295,"close":106912410.59205951},{"time":1788885780,"open":106912410.59205951,"high":107026649.65927732,"low":106787616.76161787,"close":106871916.84623782},{"time":1788885840,"open":106871916.84623782,"high":106956148.19256486,"low":106736283.31373511,"close":106806492.98693152},{"time":1788885900,"open":106818256.00870982,"high":106996402.57834166,"low":106749315.45298226,"close":106827751.8004095},{"time":1788885960,"open":106827751.8004095,"high":106957080.1224143,"low":106741482.83810785,"close":106824766.14905584},{"time":1788886020,"open":106824766.14905584,"high":107019453.67319565,"low":106761002.82931821,"close":106854505.76465878},{"time":1788886080,"open":106854505.76465878,"high":106988266.89780498,"low":106782063.73251893,"close":106848988.24113032},{"time":1788886140,"open":106848988.24113032,"high":106990978.79131721,"low":106770058.26313148,"close":106849572.56048793},{"time":1788886200,"open":106836512.34412628,"high":107045690.34182267,"low":106766155.62849018,"close":106886129.44171274},{"time":1788886260,"open":106886129.44171274,"high":107010440.03533305,"low":106790322.90675958,"close":106871270.66641188},{"time":1788886320,"open":106871270.66641188,"high":106996882.22514473,"low":106735881.54237895,"close":106846148.63351017},{"time":1788886380,"open":106846148.63351017,"high":106916891.14503369,"low":106701520.78698745,"close":106779830.2218875},{"time":1788886440,"open":106779830.2218875,"high":106971122.38578694,"low":106744626.63334718,"close":106834980.16082917},{"time":1788886500,"open":106827763.44631246,"high":106896112.00306433,"low":106706539.7792494,"close":106732215.70695832},{"time":1788886560,"open":106732215.70695832,"high":106847307.18338,"low":106558495.71775647,"close":106656452.24674608},{"time":1788886620,"open":106656452.24674608,"high":106809347.87918106,"low":106603313.81951044,"close":106669898.94551475},{"time":1788886680,"open":106669898.94551475,"high":106835105.97845891,"low":106599872.59577492,"close":106694314.99389938},{"time":1788886740,"open":106694314.99389938,"high":106836461.66789459,"low":106603145.84187174,"close":106691078.19000919},{"time":1788886800,"open":106694975.90168452,"high":106927131.98442866,"low":106650283.21387571,"close":106743578.26800577},{"time":1788886860,"open":106743578.26800577,"high":106951535.28575641,"low":106687857.3225524,"close":106792610.59078316},{"time":1788886920,"open":106792610.59078316,"high":107022033.71181436,"low":106764540.46815662,"close":106855234.86404695},{"time":1788886980,"open":106855234.86404695,"high":106985428.75982274,"low":106741034.62503389,"close":106835066.1647702},{"time":1788887040,"open":106835066.1647702,"high":107011187.80011314,"low":106778789.84716415,"close":106870444.28978187},{"time":1788887100,"open":106884346.05975991,"high":107014260.55554567,"low":106770067.68561284,"close":106857073.1345415},{"time":1788887160,"open":106857073.1345415,"high":107064429.4223106,"low":106727810.09671962,"close":106857943.8349494},{"time":1788887220,"open":106857943.8349494,"high":107053582.09976684,"low":106813973.07612222,"close":106906653.30475357},{"time":1788887280,"open":106906653.30475357,"high":106961379.8581448,"low":106676768.25425768,"close":106782410.14704266},{"time":1788887340,"open":106782410.14704266,"high":106883184.22175741,"low":106652010.64095594,"close":106730146.63433798},{"time":1788887400,"open":106739753.36370291,"high":106819131.21601641,"low":106615421.11857389,"close":106671628.48356135},{"time":1788887460,"open":106671628.48356135,"high":106842183.85119182,"low":106606324.52197646,"close":106677086.90097141},{"time":1788887520,"open":106677086.90097141,"high":106847608.00064485,"low":106647555.10642204,"close":106727736.26674718},{"time":1788887580,"open":106727736.26674718,"high":106855744.2248244,"low":106653006.56019859,"close":106735363.68323433},{"time":1788887640,"open":106735363.68323433,"high":106829979.51492248,"low":106622699.43477368,"close":106697373.14545016},{"time":1788887700,"open":106704194.74258243,"high":106838165.71417965,"low":106602598.3994657,"close":106678367.00923741},{"time":1788887760,"open":106678367.00923741,"high":106834097.34199892,"low":106629547.91648008,"close":106687661.01400557},{"time":1788887820,"open":106687661.01400557,"high":106824604.47357722,"low":106615655.66665725,"close":106683457.04841359},{"time":1788887880,"open":106683457.04841359,"high":106798838.11643256,"low":106580374.01848164,"close":106664045.3784191},{"time":1788887940,"open":106664045.3784191,"high":106741880.9059023,"low":106539591.36189562,"close":106596506.39553693},{"time":1788888000,"open":106598745.36259244,"high":106733273.70606755,"low":106524734.84821089,"close":106601180.37597592},{"time":1788888060,"open":106601180.37597592,"high":106696657.58736733,"low":106523449.11507517,"close":106554017.26573062},{"time":1788888120,"open":106554017.26573062,"high":106729205.24843419,"low":106482257.9902932,"close":106529861.52222322},{"time":1788888180,"open":106529861.52222322,"high":106710219.11281185,"low":106500047.60552971,"close":106582634.20171621},{"time":1788888240,"open":106582634.20171621,"high":106677671.45174499,"low":106470584.55438657,"close":106549425.36105293},{"time":1788888300,"open":106553549.68985781,"high":106656032.84898296,"low":106444582.50463147,"close":106541204.24640255},{"time":1788888360,"open":106541204.24640255,"high":106635689.77340427,"low":106416153.68016753,"close":106481527.90251215},{"time":1788888420,"open":106481527.90251215,"high":106650608.02882865,"low":106451284.54025872,"close":106511882.87229787},{"time":1788888480,"open":106511882.87229787,"high":106704856.23037182,"low":106463326.10922027,"close":106555796.9055381},{"time":1788888540,"open":106555796.9055381,"high":106711637.25556472,"low":106498997.59052467,"close":106565698.56982934},{"time":1788888600,"open":106551298.54948033,"high":106706709.66723861,"low":106462728.67549975,"close":106555817.01061547},{"time":1788888660,"open":106555817.01061547,"high":106671453.1010322,"low":106425972.72967109,"close":106527441.7731862},{"time":1788888720,"open":106527440.43365735,"high":106632127.12864906,"low":106459606.4119107,"close":106518171.27305758},{"time":1788888780,"open":106518171.27305758,"high":106663315.62913178,"low":106470305.46815804,"close":106546875.98919171},{"time":1788888840,"open":106546875.98919171,"high":106709420.36897579,"low":106466285.5304808,"close":106556560.76077455},{"time":1788888900,"open":106569426.67228504,"high":106792826.38260797,"low":106545975.90404454,"close":106646297.50228474},{"time":1788888960,"open":106646297.50228474,"high":106756209.37438738,"low":106556294.6121214,"close":106628649.35895605},{"time":1788889020,"open":106628647.54810083,"high":106769769.41603202,"low":106559880.41141985,"close":106633503.00176023},{"time":1788889080,"open":106633503.00176023,"high":106767057.04509878,"low":106529132.28112982,"close":106603849.94345859},{"time":1788889140,"open":106603849.94345859,"high":106734508.5938999,"low":106507386.3393672,"close":106577448.82085836},{"time":1788889200,"open":106543013.8366565,"high":106630879.7524038,"low":106438900.64595918,"close":106509684.8466393},{"time":1788889260,"open":106509684.8466393,"high":106652571.7089719,"low":106428781.79830126,"close":106503183.00031257},{"time":1788889320,"open":106503183.00031257,"high":106640369.98340234,"low":106148245.07352369,"close":106501101.20646514},{"time":1788889380,"open":106501101.20646514,"high":106632235.49968931,"low":106442098.0476231,"close":106504863.640383},{"time":1788889440,"open":106504863.640383,"high":106605120.55397917,"low":106390819.57140554,"close":106470547.05184747},{"time":1788889500,"open":106485836.9906048,"high":106616361.99252059,"low":106387273.85613208,"close":106479840.89133336},{"time":1788889560,"open":106479840.89133336,"high":106628565.47034597,"low":106433509.74448335,"close":106508986.14053282},{"time":1788889620,"open":106508986.14053282,"high":106605514.4566758,"low":106414770.71276528,"close":106491304.53176242},{"time":1788889680,"open":106491304.53176242,"high":106568904.02319962,"low":106404955.29533406,"close":106470187.68473841},{"time":1788889740,"open":106448479.68613741,"high":106566155.21480049,"low":106342679.41463031,"close":106406462.8734913},{"time":1788889800,"open":106406464.37282737,"high":106594625.69271286,"low":106383176.9199698,"close":106442672.04961018},{"time":1788889860,"open":106442672.04961018,"high":106647496.6487471,"low":106350611.14687222,"close":106455135.74613667},{"time":1788889920,"open":106455135.74613667,"high":106667831.63183719,"low":106446794.92414433,"close":106521737.00546794},{"time":1788889980,"open":106521737.00546794,"high":106684099.61830926,"low":106471794.79975411,"close":106547001.38390128},{"time":1788890040,"open":106527863.18588342,"high":106681201.85879809,"low":106451244.49021523,"close":106547289.68459645},{"time":1788890100,"open":106547289.29468468,"high":106617496.63313365,"low":106447208.26292133,"close":106515095.17705946},{"time":1788890160,"open":106515095.17705946,"high":106603942.412865,"low":106410768.94992685,"close":106486771.17212723},{"time":1788890220,"open":106486771.17212723,"high":106587677.34854263,"low":106367732.32804066,"close":106449472.603926},{"time":1788890280,"open":106449472.603926,"high":106552436.37584417,"low":106373597.00479315,"close":106441179.3039665},{"time":1788890340,"open":106441179.3039665,"high":106522617.09125316,"low":106323056.65353785,"close":106390810.3422222},{"time":1788890400,"open":106390660.29728605,"high":106603792.06734473,"low":106324169.93314622,"close":106399178.7780734},{"time":1788890460,"open":106399178.7780734,"high":106592948.70642243,"low":106389635.73873353,"close":106453355.62226287},{"time":1788890520,"open":106453355.62226287,"high":106599725.80699886,"low":106404202.768872,"close":106466842.46450548},{"time":1788890580,"open":106466842.46450548,"high":106590237.86619185,"low":106360405.91367416,"close":106438243.14983165},{"time":1788890640,"open":106438243.14983165,"high":106550930.68284853,"low":106360522.01570566,"close":106419250.4396963},{"time":1788890700,"open":106425341.6891731,"high":106626159.85202317,"low":106389927.51137781,"close":106459661.41482401},{"time":1788890760,"open":106459661.41482401,"high":106657336.29905728,"low":106459661.41482401,"close":106520290.73767444},{"time":1788890820,"open":106520290.73767444,"high":106716978.19773121,"low":106474525.41219063,"close":106577708.81823948},{"time":1788890880,"open":106577708.81823948,"high":106731888.67239968,"low":106516225.18781859,"close":106592932.15547137},{"time":1788890940,"open":106592932.15547137,"high":106704778.718457,"low":106558854.17964412,"close":106614140.7002618},{"time":1788891000,"open":106610640.59482199,"high":106770403.75042962,"low":106550851.76208308,"close":106599041.87772083},{"time":1788891060,"open":106599041.87772083,"high":106802934.62714835,"low":106562313.77721858,"close":106664922.73399079},{"time":1788891120,"open":106664922.73399079,"high":106721607.43535154,"low":106532881.26028654,"close":106596707.69756824},{"time":1788891180,"open":106596707.69756824,"high":106732451.06092444,"low":106539073.00082432,"close":106606715.4061095},{"time":1788891240,"open":106606715.4061095,"high":106732451.06092444,"low":106552478.12963939,"close":106612374.95917343},{"time":1788891300,"open":106594956.36867778,"high":106743472.71862817,"low":106543011.3596738,"close":106612836.2209564},{"time":1788891360,"open":106612836.2209564,"high":106774643.04863335,"low":106551687.39784609,"close":106644452.64760152},{"time":1788891420,"open":106644452.64760152,"high":106785484.90254821,"low":106603742.28430249,"close":106672034.58182395},{"time":1788891480,"open":106672034.58182395,"high":106827497.08646823,"low":106636858.43400046,"close":106698491.62573591},{"time":1788891540,"open":106698491.62573591,"high":106827497.08646823,"low":106623268.77172914,"close":106702624.47772035},{"time":1788891600,"open":106703730.5382206,"high":106852998.86554989,"low":106661463.70092468,"close":106718469.27256718},{"time":1788891660,"open":106718469.27256718,"high":106863840.83184947,"low":106654132.67849547,"close":106741096.02196021},{"time":1788891720,"open":106741096.02196021,"high":106869261.81499927,"low":106651442.23497826,"close":106726143.65319128},{"time":1788891780,"open":106726143.65319128,"high":106862485.58606203,"low":106645471.26819502,"close":106730835.71118943},{"time":1788891840,"open":106730835.71118943,"high":106911274.43441015,"low":106667241.9621074,"close":106761217.84073983},{"time":1788891900,"open":106751593.27573097,"high":106865048.00423047,"low":106651437.92555471,"close":106718562.86976744},{"time":1788891960,"open":106718562.86976744,"high":106783740.58753945,"low":106622880.91862766,"close":106648842.11451216},{"time":1788892020,"open":106648842.11451216,"high":106804067.44171222,"low":106601113.02881087,"close":106666897.3622217},{"time":1788892080,"open":106666897.3622217,"high":106762058.60975519,"low":106583365.88622276,"close":106648717.85784423},{"time":1788892140,"open":106648717.85784423,"high":106736311.26113635,"low":106614160.90773611,"close":106664397.97853136},{"time":1788892200,"open":106672165.39158371,"high":106799648.02500366,"low":106610488.95680155,"close":106679981.87564696},{"time":1788892260,"open":106679981.87564696,"high":106830818.13774349,"low":106654714.48912828,"close":106707528.18521781},{"time":1788892320,"open":106707528.18521781,"high":106838949.47150171,"low":106644189.0433235,"close":106718776.8986724},{"time":1788892380,"open":106718776.8986724,"high":106799648.02500366,"low":106620579.96407887,"close":106685912.43897104},{"time":1788892440,"open":106685912.43897104,"high":106768477.91226383,"low":106621008.8603096,"close":106684619.02960238},{"time":1788892500,"open":106680955.20667373,"high":106737707.69438182,"low":106493586.33455466,"close":106582434.12542355},{"time":1788892560,"open":106582434.12542355,"high":106705183.47635221,"low":106529680.1405982,"close":106588364.41129616},{"time":1788892620,"open":106588364.41129616,"high":106683500.66433248,"low":106451817.39232813,"close":106498316.43143763},{"time":1788892680,"open":106498316.43143763,"high":106646910.91904919,"low":106463826.28963988,"close":106495877.66516995},{"time":1788892740,"open":106495877.66516995,"high":106600834.94350725,"low":106437936.08393492,"close":106503101.18630345},{"time":1788892800,"open":106515157.53876233,"high":106608836.3721332,"low":106433971.89803553,"close":106492254.94366516},{"time":1788892860,"open":106492254.94366516,"high":106611547.03045258,"low":106424168.90118316,"close":106496082.8324182},{"time":1788892920,"open":106496082.8324182,"high":106650377.21087772,"low":106437506.15100136,"close":106511066.94992045},{"time":1788892980,"open":106511066.94992045,"high":106610191.70129289,"low":106458303.5076227,"close":106515807.60804735},{"time":1788893040,"open":106515807.60804735,"high":106610191.70129289,"low":106475668.5727364,"close":106513184.06464174},{"time":1788893100,"open":106509258.4324868,"high":106667250.0581964,"low":106472553.31562066,"close":106533160.05107513},{"time":1788893160,"open":106533160.05107513,"high":106674026.45423593,"low":106463047.56195053,"close":106543289.12896624},{"time":1788893220,"open":106543289.12896624,"high":106648276.14928572,"low":106364480.9596522,"close":106471898.60907003},{"time":1788893280,"open":106471898.60907003,"high":106518169.34532681,"low":106127713.40552925,"close":106306094.3384563},{"time":1788893340,"open":106306094.3384563,"high":106317588.0225568,"low":106081738.32908997,"close":106155099.97159551},{"time":1788893400,"open":106160703.26246765,"high":106415363.7408559,"low":106099276.9827145,"close":106227261.71488835},{"time":1788893460,"open":106227261.71488835,"high":106412653.03936596,"low":106143361.34753174,"close":106235540.73118682},{"time":1788893520,"open":106235540.73118682,"high":106301514.27827892,"low":106033600.78893653,"close":106131448.30469355},{"time":1788893580,"open":106131448.30469355,"high":106357083.65882243,"low":106023676.71016677,"close":106142344.03250322},{"time":1788893640,"open":106142344.03250322,"high":106359794.36031237,"low":106142344.03250322,"close":106228639.78082506},{"time":1788893700,"open":106259828.97766158,"high":106367974.33711891,"low":106183980.48396485,"close":106238619.41375117},{"time":1788893760,"open":106238619.41375117,"high":106415425.54098599,"low":106179672.47886848,"close":106264261.4105038},{"time":1788893820,"open":106264261.4105038,"high":106396445.05943915,"low":106213017.19546472,"close":106279192.34448935},{"time":1788893880,"open":106279192.34448935,"high":106442540.51462431,"low":106208590.45177762,"close":106284134.09057371},{"time":1788893940,"open":106284134.09057371,"high":106469655.48826264,"low":106254210.86846507,"close":106329744.59266517},{"time":1788894000,"open":106309992.82261524,"high":106456655.2126147,"low":106229698.75550571,"close":106315126.34672229},{"time":1788894060,"open":106315126.34672229,"high":106413279.31377971,"low":106201148.24632514,"close":106278425.43494008},{"time":1788894120,"open":106278425.43494008,"high":106478343.1620322,"low":106269043.70396069,"close":106335521.19148758},{"time":1788894180,"open":106335521.19148758,"high":106514941.57667422,"low":106318688.91089527,"close":106402232.42463271},{"time":1788894240,"open":106402232.42463271,"high":106527141.04822156,"low":106307697.24149016,"close":106375266.78089146},{"time":1788894300,"open":106415883.42400177,"high":106535271.33499134,"low":106337017.81960526,"close":106414660.23571253},{"time":1788894360,"open":106414660.23571253,"high":106533915.32059135,"low":106324165.60623355,"close":106397824.06627464},{"time":1788894420,"open":106397824.06627464,"high":106470182.64379194,"low":106287640.73346545,"close":106317093.19735992},{"time":1788894480,"open":106317093.19735992,"high":106489166.84539177,"low":106303195.00393295,"close":106356263.24380542},{"time":1788894540,"open":106356263.24380542,"high":106467470.61499198,"low":106314441.30811316,"close":106366016.80543715},{"time":1788894600,"open":106374385.04230164,"high":106489408.04446073,"low":106299923.1348016,"close":106367696.22238399},{"time":1788894660,"open":106367696.22238399,"high":106509749.86070608,"low":106301715.52705221,"close":106371621.35218029},{"time":1788894720,"open":106371621.35218029,"high":106508393.73962305,"low":106317836.62011655,"close":106386978.58784866},{"time":1788894780,"open":106386978.58784866,"high":106538228.40344958,"low":106292826.60197622,"close":106379082.78909445},{"time":1788894840,"open":106379082.78909445,"high":106521954.9504533,"low":106318525.91054969,"close":106397010.40047637},{"time":1788894900,"open":106387680.15889579,"high":106538377.79320812,"low":106333299.8147558,"close":106414332.47233702},{"time":1788894960,"open":106414332.47233702,"high":106558717.8256246,"low":106371438.75983523,"close":106445389.17999484},{"time":1788895020,"open":106445389.17999484,"high":106519393.76295273,"low":106299091.07169499,"close":106392806.60593896},{"time":1788895080,"open":106392806.60593896,"high":106484137.70676416,"low":106290109.3725114,"close":106354456.64894128},{"time":1788895140,"open":106354456.64894128,"high":106469221.68299209,"low":106295668.04450855,"close":106371280.8514935},{"time":1788895200,"open":106380323.87462123,"high":106455219.03595957,"low":106285119.42695938,"close":106340123.4124208},{"time":1788895260,"open":106340123.4124208,"high":106434877.27436034,"low":106296521.00372209,"close":106318688.91011797},{"time":1788895320,"open":106318688.91011797,"high":106455219.03595957,"low":106184081.1297382,"close":106283163.78061137},{"time":1788895380,"open":106283163.78061137,"high":106461999.62315932,"low":106269525.75630745,"close":106333169.63704006},{"time":1788895440,"open":106333169.63704006,"high":106429452.80460055,"low":106286755.014992,"close":106344617.68163055},{"time":1788895500,"open":106333119.49471779,"high":106388114.08724365,"low":106180187.03850953,"close":106236696.94368817},{"time":1788895560,"open":106236696.94368817,"high":106388114.08724365,"low":106216176.98804198,"close":106255769.03109577},{"time":1788895620,"open":106255769.03109577,"high":106443708.89061326,"low":106242721.2486598,"close":106319016.14303108},{"time":1788895680,"open":106319016.14303108,"high":106484388.01503006,"low":106300284.30142525,"close":106349204.60924539},{"time":1788895740,"open":106349204.60924539,"high":106511507.43130793,"low":106314004.23544993,"close":106369956.32357545},{"time":1788895800,"open":106379328.38342404,"high":106493770.15724304,"low":106306901.20115551,"close":106370654.04461013},{"time":1788895860,"open":106370654.04461013,"high":106562930.76182753,"low":106336180.81332852,"close":106407001.5572883},{"time":1788895920,"open":106407001.5572883,"high":106522248.05324842,"low":106346670.31003281,"close":106394397.06151688},{"time":1788895980,"open":106394397.06151688,"high":106473428.80295348,"low":106240873.78445607,"close":106317982.30500537},{"time":1788896040,"open":106317982.30500537,"high":106476140.98352543,"low":106209992.87159425,"close":106269745.83687666},{"time":1788896100,"open":106282600.29040068,"high":106471389.09657949,"low":106282600.29040068,"close":106356344.75183004},{"time":1788896160,"open":106356344.75183004,"high":106482239.13113534,"low":106310442.08851108,"close":106346780.65155804},{"time":1788896220,"open":106346780.65155804,"high":106501226.69160809,"low":106303412.25571129,"close":106348122.1254783},{"time":1788896280,"open":106348122.1254783,"high":106521570.50640032,"low":106348122.1254783,"close":106409375.2607656},{"time":1788896340,"open":106409375.2607656,"high":106516145.48912239,"low":106352499.91560547,"close":106378629.41606696},{"time":1788896400,"open":106368446.21496087,"high":106553413.48132578,"low":106353859.30331646,"close":106423297.089011},{"time":1788896460,"open":106423297.089011,"high":106480182.75882931,"low":106309243.2667797,"close":106360367.50701708},{"time":1788896520,"open":106360367.50701708,"high":106443567.39758109,"low":106343278.80769953,"close":106369754.4577634},{"time":1788896580,"open":106369754.4577634,"high":106447635.7710531,"low":106309324.63424915,"close":106355512.1646464},{"time":1788896640,"open":106355512.1646464,"high":106454416.39350648,"low":106278871.18411563,"close":106316819.85839643},{"time":1788896700,"open":106309418.65223,"high":106395476.46539442,"low":106245806.60201764,"close":106282384.06707633},{"time":1788896760,"open":106282384.06707633,"high":106414460.88657838,"low":106247801.98032747,"close":106274524.50935861},{"time":1788896820,"open":106274524.50935861,"high":106371067.92387217,"low":106239352.50457989,"close":106263025.09063406},{"time":1788896880,"open":106263025.09063406,"high":106414460.88657838,"low":106189751.74838106,"close":106244446.35550721},{"time":1788896940,"open":106244446.35550721,"high":106415816.91666296,"low":106244446.35550721,"close":106286855.62997313},{"time":1788897000,"open":106302766.73874225,"high":106435816.03014156,"low":106201576.64406382,"close":106266737.61477998},{"time":1788897060,"open":106266737.61477998,"high":106354442.04523084,"low":106190086.46513608,"close":106220034.9894568},{"time":1788897120,"open":106220034.9894568,"high":106373429.30837667,"low":106210383.47996463,"close":106247782.63485114},{"time":1788897180,"open":106247782.63485114,"high":106395129.0376862,"low":106214453.23413031,"close":106249884.70691277},{"time":1788897240,"open":106249884.70691277,"high":106377498.00762221,"low":106211281.39956422,"close":106242894.0999089},{"time":1788897300,"open":106242444.20524944,"high":106368910.17893837,"low":106192607.16645865,"close":106233573.71669212},{"time":1788897360,"open":106233573.71669212,"high":106359416.58756705,"low":106197325.75699408,"close":106226490.05440901},{"time":1788897420,"open":106226490.05440901,"high":106351279.2235345,"low":106220580.39054564,"close":106244796.00665034},{"time":1788897480,"open":106244796.00665034,"high":106386541.13434225,"low":106206120.0551088,"close":106246649.172435},{"time":1788897540,"open":106246649.172435,"high":106471983.45668413,"low":106226852.00929666,"close":106294283.82320352},{"time":1788897600,"open":106297486.10611008,"high":106505028.99341178,"low":106297486.10611008,"close":106369186.1938766},{"time":1788897660,"open":106369186.1938766,"high":106519947.94358149,"low":106361575.0619956,"close":106395514.25293124},{"time":1788897720,"open":106395514.25293124,"high":106521304.21177873,"low":106369358.93079321,"close":106388200.41828124},{"time":1788897780,"open":106388200.41828124,"high":106548429.57572368,"low":106385962.2805538,"close":106420482.23907384},{"time":1788897840,"open":106420482.23907384,"high":106487397.50684756,"low":106314174.93269518,"close":106373249.75156803},{"time":1788897900,"open":106368318.50293049,"high":106525859.53689976,"low":106368318.50293049,"close":106405815.03937261},{"time":1788897960,"open":106405815.03937261,"high":106571970.51789527,"low":106393104.32058486,"close":106458440.17605999},{"time":1788898020,"open":106458440.17605999,"high":106586888.77645265,"low":106425155.98500293,"close":106450373.23339768},{"time":1788898080,"open":106450373.23339768,"high":106582820.16048245,"low":106450373.23339768,"close":106466077.2433786},{"time":1788898140,"open":106466077.2433786,"high":106580107.74983566,"low":106448257.43418497,"close":106472897.12132499},{"time":1788898200,"open":106454609.75613825,"high":106613328.9212767,"low":106430690.8617821,"close":106460943.50072406},{"time":1788898260,"open":106460943.50072406,"high":106698755.18165241,"low":106460943.50072406,"close":106560076.25148156},{"time":1788898320,"open":106560076.25148156,"high":106674347.67868793,"low":106463855.0312408,"close":106541910.86578219},{"time":1788898380,"open":106541910.86578219,"high":106636380.45185427,"low":106494536.7583197,"close":106540876.96591642},{"time":1788898440,"open":106540876.96591642,"high":106668923.78914027,"low":106503191.45700774,"close":106546175.71696858},{"time":1788898500,"open":106555546.80542547,"high":106686442.223591,"low":106458490.38598493,"close":106516061.9138363},{"time":1788898560,"open":106516061.9138363,"high":106610501.09123741,"low":106431883.27039199,"close":106475158.07510568},{"time":1788898620,"open":106475158.07510568,"high":106643047.29081753,"low":106467644.00621593,"close":106495051.8484447},{"time":1788898680,"open":106495051.8484447,"high":106614569.36618493,"low":106428040.38147499,"close":106463624.15353136},{"time":1788898740,"open":106463624.15353136,"high":106565750.06681477,"low":106433521.618517,"close":106459540.78659017},{"time":1788898800,"open":106439858.42460658,"high":106582655.77393924,"low":106360085.1288378,"close":106426850.21291146},{"time":1788898860,"open":106426850.21291146,"high":106528422.13660355,"low":106358997.08132428,"close":106387633.49675812},{"time":1788898920,"open":106387633.49675812,"high":106546048.06873766,"low":106372237.99122305,"close":106406821.69849142},{"time":1788898980,"open":106406821.69849142,"high":106562318.15993835,"low":106394800.54710546,"close":106432925.74814457},{"time":1788899040,"open":106432925.74814457,"high":106528422.13660355,"low":106347108.66117457,"close":106384770.83782646},{"time":1788899100,"open":106401372.03160232,"high":106561318.37708798,"low":106401372.03160232,"close":106423236.25154974},{"time":1788899160,"open":106423236.25154974,"high":106554538.11453567,"low":106422864.23634216,"close":106459024.53459005},{"time":1788899220,"open":106459024.53459005,"high":106589795.47980767,"low":106444292.61603332,"close":106473274.47426668},{"time":1788899280,"open":106473274.47426668,"high":106650817.84277844,"low":106435543.48491043,"close":106506295.47180957},{"time":1788899340,"open":106506295.47180957,"high":106669802.5779249,"low":106506295.47180957,"close":106545886.32900518},{"time":1788899400,"open":106554096.24340557,"high":106652255.05769064,"low":106468082.17226209,"close":106511252.72823563},{"time":1788899460,"open":106511252.72823563,"high":106576310.26561466,"low":106415860.14618126,"close":106447380.77852812},{"time":1788899520,"open":106447380.77852812,"high":106577666.42261602,"low":106413445.92542289,"close":106454053.7426252},{"time":1788899580,"open":106454053.7426252,"high":106523420.14256175,"low":106320444.11185127,"close":106385541.17993924},{"time":1788899640,"open":106385541.17993924,"high":106509858.57254818,"low":106344584.19557574,"close":106382653.7946248},{"time":1788899700,"open":106404575.68091607,"high":106516885.87040845,"low":106333375.0292445,"close":106362255.1025002},{"time":1788899760,"open":106362255.1025002,"high":106552153.2183605,"low":106358428.51713395,"close":106401011.83282156},{"time":1788899820,"open":106401011.83282156,"high":106610479.98612735,"low":106401011.83282156,"close":106470582.6843211},{"time":1788899880,"open":106470582.6843211,"high":106619975.04134521,"low":106426541.57310823,"close":106483873.92382568},{"time":1788899940,"open":106483873.92382568,"high":106640321.58824062,"low":106470071.60596125,"close":106503858.25855707},{"time":1788900000,"open":106491086.86157577,"high":106580064.2441786,"low":106410713.7643413,"close":106465733.69082673},{"time":1788900060,"open":106465733.69082673,"high":106562432.6847424,"low":106395420.35868455,"close":106423308.95970505},{"time":1788900120,"open":106423308.95970505,"high":106578707.9703758,"low":106415632.09630613,"close":106441412.69073199},{"time":1788900180,"open":106441412.69073199,"high":106627533.82727604,"low":106441412.69073199,"close":106507487.11289883},{"time":1788900240,"open":106507487.11289883,"high":106608545.99403706,"low":106476041.32459566,"close":106498147.86426066},{"time":1788900300,"open":106547818.94081558,"high":106651484.02876645,"low":106497029.48610653,"close":106532204.42896274},{"time":1788900360,"open":106532204.42896274,"high":106659625.46700579,"low":106530044.59660383,"close":106549487.18907782},{"time":1788900420,"open":106549487.18907782,"high":106666409.9988719,"low":106532415.20685793,"close":106561377.34681192},{"time":1788900480,"open":106561377.34681192,"high":106670480.71799155,"low":106532992.00813806,"close":106562674.92971893},{"time":1788900540,"open":106562674.92971893,"high":106627059.71404849,"low":106488779.29081933,"close":106533613.81163009},{"time":1788900600,"open":106540400.96232204,"high":106678633.5811585,"low":106502307.91435447,"close":106542434.0883945},{"time":1788900660,"open":106542434.0883945,"high":106666420.64577511,"low":106513347.71440428,"close":106539564.910013},{"time":1788900720,"open":106539564.910013,"high":106685418.54526038,"low":106536414.8133963,"close":106543564.38191228},{"time":1788900780,"open":106543564.38191228,"high":106692203.50936228,"low":106543564.38191228,"close":106581966.42117931},{"time":1788900840,"open":106581966.42117931,"high":106688132.53090115,"low":106456507.26005691,"close":106540192.7848062},{"time":1788900900,"open":106534843.8772079,"high":106612216.11193359,"low":106443881.59239003,"close":106489267.01094915},{"time":1788900960,"open":106489267.01094915,"high":106628499.20823547,"low":106473952.5122799,"close":106500342.09255311},{"time":1788901020,"open":106500342.09255311,"high":106633926.90700278,"low":106476735.85086566,"close":106516779.09698679},{"time":1788901080,"open":106516779.09698679,"high":106613573.0366254,"low":106485974.03671287,"close":106518721.24241942},{"time":1788901140,"open":106518721.24241942,"high":106604074.56378263,"low":106447529.44219585,"close":106469474.21605213},{"time":1788901200,"open":106474912.81931381,"high":106625803.9706745,"low":106456771.71583508,"close":106505278.73885216},{"time":1788901260,"open":106505278.73885216,"high":106593236.114546,"low":106446171.47157855,"close":106471208.25307736},{"time":1788901320,"open":106471208.25307736,"high":106708580.60500108,"low":106467777.15732546,"close":106529779.0018126},{"time":1788901380,"open":106529779.0018126,"high":106716722.5690332,"low":106518512.96528968,"close":106587381.61481826},{"time":1788901440,"open":106587381.61481826,"high":106629874.95269056,"low":106506065.94875622,"close":106534960.28158975},{"time":1788901500,"open":106531446.5879387,"high":106654854.06284148,"low":106512817.66738877,"close":106531739.90857607},{"time":1788901560,"open":106531739.90857607,"high":106665709.65683761,"low":106523160.23009256,"close":106556657.7383444},{"time":1788901620,"open":106556657.7383444,"high":106687420.8448299,"low":106535806.9579076,"close":106566230.16725326},{"time":1788901680,"open":106566230.16725326,"high":106649426.2658434,"low":106541207.89726749,"close":106568437.92000139},{"time":1788901740,"open":106568437.92000139,"high":106680636.09858231,"low":106547111.09056373,"close":106565228.7387463},{"time":1788901800,"open":106566132.45219806,"high":106692396.47678782,"low":106564109.40682477,"close":106594075.38966356},{"time":1788901860,"open":106594075.38966356,"high":106692396.47678782,"low":106572182.49886121,"close":106596236.62711777},{"time":1788901920,"open":106596236.62711777,"high":106673399.02619037,"low":106573126.93578488,"close":106591912.17583756},{"time":1788901980,"open":106591912.17583756,"high":106697824.31981567,"low":106555916.93333781,"close":106581229.36494304},{"time":1788902040,"open":106581229.36494304,"high":106681540.79073215,"low":106555924.32813168,"close":106570201.55209506},{"time":1788902100,"open":106559084.03596582,"high":106709759.41629978,"low":106559084.03596582,"close":106567578.3450355},{"time":1788902160,"open":106567578.3450355,"high":106673125.29797052,"low":106567578.3450355,"close":106596033.86959186},{"time":1788902220,"open":106596033.86959186,"high":106662270.74439149,"low":106537319.15470006,"close":106580791.73548126},{"time":1788902280,"open":106580791.73548126,"high":106681266.21315481,"low":106509529.87055539,"close":106560064.21688965},{"time":1788902340,"open":106560064.21688965,"high":106636491.17964128,"low":106527964.03001003,"close":106541925.93887655},{"time":1788902400,"open":106541511.0716622,"high":106671353.10596053,"low":106526339.16837694,"close":106549307.89943515},{"time":1788902460,"open":106549307.89943515,"high":106644216.82768022,"low":106486741.24287993,"close":106529714.7772084},{"time":1788902520,"open":106529714.7772084,"high":106638789.57202417,"low":106479087.09230931,"close":106516478.9529996},{"time":1788902580,"open":106516478.9529996,"high":106687634.87292871,"low":106490098.95001943,"close":106556632.65480413},{"time":1788902640,"open":106556632.65480413,"high":106629291.87462606,"low":106510081.83280246,"close":106544963.10981727},{"time":1788902700,"open":106551713.7998143,"high":106660472.1055662,"low":106524699.25273253,"close":106543311.31118663},{"time":1788902760,"open":106543311.31118663,"high":106691680.80284667,"low":106543311.31118663,"close":106584520.45060433},{"time":1788902820,"open":106584520.45060433,"high":106733744.6991812,"low":106579711.9396785,"close":106607259.55751586},{"time":1788902880,"open":106607259.55751586,"high":106754098.19740759,"low":106541177.4957167,"close":106615291.4541605},{"time":1788902940,"open":106615291.4541605,"high":106690323.9029649,"low":106522235.59845088,"close":106557368.18014301},{"time":1788903000,"open":106556475.1364753,"high":106681288.41395375,"low":106525541.69811374,"close":106555151.34348434},{"time":1788903060,"open":106555151.34348434,"high":106652793.7552489,"low":106533001.29520197,"close":106560239.53527711},{"time":1788903120,"open":106560239.53527711,"high":106651436.86673915,"low":106488195.69904707,"close":106531289.1547196},{"time":1788903180,"open":106531289.1547196,"high":106648723.08971964,"low":106450226.82902904,"close":106490528.4205475},{"time":1788903240,"open":106490528.4205475,"high":106610730.2114465,"low":106490528.4205475,"close":106520674.41240661},{"time":1788903300,"open":106521117.44884567,"high":106650523.5528868,"low":106446361.07402226,"close":106509099.97344203},{"time":1788903360,"open":106509099.97344203,"high":106601675.36336908,"low":106457902.44998202,"close":106468266.47544356},{"time":1788903420,"open":106468266.47544356,"high":106584035.73937656,"low":106458514.38157311,"close":106469655.11872399},{"time":1788903480,"open":106469655.11872399,"high":106639668.39966065,"low":106459890.51872484,"close":106499605.27705976},{"time":1788903540,"open":106499605.27705976,"high":106632883.9288943,"low":106474855.69650115,"close":106505656.74361856},{"time":1788903600,"open":106501494.43536341,"high":106605650.34939562,"low":106406848.44741769,"close":106460436.72798856},{"time":1788903660,"open":106460436.72798856,"high":106592081.93814571,"low":106432348.59883241,"close":106462401.39283004},{"time":1788903720,"open":106462401.39283004,"high":106619218.76064552,"low":106450529.12971805,"close":106495688.21196224},{"time":1788903780,"open":106495688.21196224,"high":106688417.65802005,"low":106493151.02821344,"close":106538648.4800179},{"time":1788903840,"open":106538648.4800179,"high":106681633.4523951,"low":106486602.61445573,"close":106524890.17141213},{"time":1788903900,"open":106522934.77921638,"high":106628116.16668367,"low":106465476.76984353,"close":106516132.29780698},{"time":1788903960,"open":106516132.29780698,"high":106630829.79912075,"low":106501030.3712409,"close":106517205.4756823},{"time":1788904020,"open":106517205.4756823,"high":106637613.88021347,"low":106493913.0370775,"close":106505311.21437688},{"time":1788904080,"open":106505311.21437688,"high":106637613.88021347,"low":106481215.75064191,"close":106515648.36307344},{"time":1788904140,"open":106515648.36307344,"high":106633543.43155785,"low":106484366.66899607,"close":106503059.54569873},{"time":1788904200,"open":106506622.73835146,"high":106599118.86456107,"low":106392875.89945774,"close":106474196.4366586},{"time":1788904260,"open":106474196.4366586,"high":106514993.44458471,"low":106399660.20752035,"close":106419374.4667119},{"time":1788904320,"open":106419374.4667119,"high":106524491.47587237,"low":106383440.18365791,"close":106408082.52567148},{"time":1788904380,"open":106408082.52567148,"high":106514993.44458471,"low":106355515.37901317,"close":106401393.61102514},{"time":1788904440,"open":106401393.61102514,"high":106525848.33748488,"low":106348375.42545658,"close":106374575.04503699},{"time":1788904500,"open":106407757.31653318,"high":106559077.7968684,"low":106407757.31653318,"close":106469121.37013546},{"time":1788904560,"open":106469121.37013546,"high":106569936.07582209,"low":106441166.84813191,"close":106464615.02587265},{"time":1788904620,"open":106464615.02587265,"high":106567221.50608367,"low":106430438.02775107,"close":106463972.97696604},{"time":1788904680,"open":106463972.97696604,"high":106580794.35477577,"low":106431728.17314115,"close":106465884.15648156},{"time":1788904740,"open":106465884.15648156,"high":106605225.48242156,"low":106451886.81383644,"close":106485457.60526894},{"time":1788904800,"open":106471084.50163208,"high":106666833.90619685,"low":106471084.50163208,"close":106552534.77009268},{"time":1788904860,"open":106552534.77009268,"high":106719760.87120076,"low":106552534.77009268,"close":106604467.64956622},{"time":1788904920,"open":106604467.64956622,"high":106786258.85287233,"low":106604467.64956622,"close":106654940.23583607},{"time":1788904980,"open":106654940.23583607,"high":106863613.64787802,"low":106627780.11931622,"close":106688826.49944755},{"time":1788905040,"open":106688826.49944755,"high":106753688.41286992,"low":106611703.93712386,"close":106650264.5635747},{"time":1788905100,"open":106636008.00964957,"high":106736704.19317397,"low":106595435.22540657,"close":106619528.99337274},{"time":1788905160,"open":106619528.99337274,"high":106701424.26653914,"low":106539324.57874613,"close":106601658.40882058},{"time":1788905220,"open":106601658.40882058,"high":106640362.85505578,"low":106516096.1163588,"close":106547831.90516105},{"time":1788905280,"open":106547831.90516105,"high":106607796.76893131,"low":106448418.79031563,"close":106502848.41949609},{"time":1788905340,"open":106502848.41949609,"high":106586086.04484834,"low":106429316.8632779,"close":106463148.40841094},{"time":1788905400,"open":106495239.35835575,"high":106642645.97844687,"low":106483008.01562415,"close":106519540.42368731},{"time":1788905460,"open":106519540.42368731,"high":106603283.42965633,"low":106471895.71542074,"close":106511624.69488913},{"time":1788905520,"open":106511624.69488913,"high":106586995.47843267,"low":106486026.8119242,"close":106510978.1273034},{"time":1788905580,"open":106510978.1273034,"high":106639931.31990959,"low":106497147.47331569,"close":106511974.90976483},{"time":1788905640,"open":106511974.90976483,"high":106652147.28332734,"low":106481643.83583817,"close":106513003.65420057},{"time":1788905700,"open":106507282.18532066,"high":106662705.41648443,"low":106486167.08198225,"close":106543840.58365679},{"time":1788905760,"open":106543840.58365679,"high":106611129.67487544,"low":106472605.46967529,"close":106499161.3684352},{"time":1788905820,"open":106499161.3684352,"high":106643703.82747059,"low":106486833.52478068,"close":106514233.21853945},{"time":1788905880,"open":106514233.21853945,"high":106597557.11129412,"low":106492658.42869312,"close":106502373.33756185},{"time":1788905940,"open":106502373.33756185,"high":106573126.49684775,"low":106467391.8917722,"close":106492797.83512415},{"time":1788906000,"open":106479941.49268678,"high":106617258.34187447,"low":106456234.61872908,"close":106490300.81548348},{"time":1788906060,"open":106490300.81548348,"high":106706826.44709657,"low":106490300.81548348,"close":106539950.93420494},{"time":1788906120,"open":106539950.93420494,"high":106681041.68953264,"low":106539950.93420494,"close":106578163.08185437},{"time":1788906180,"open":106578163.08185437,"high":106694612.61456628,"low":106532616.15708672,"close":106570056.34299609},{"time":1788906240,"open":106570056.34299609,"high":106681041.68953264,"low":106570056.34299609,"close":106598780.99074063},{"time":1788906300,"open":106578668.99836412,"high":106647345.81242262,"low":106498488.52169655,"close":106536467.38431436},{"time":1788906360,"open":106536467.38431436,"high":106632420.61135472,"low":106504906.75718568,"close":106517216.01046391},{"time":1788906420,"open":106517216.01046391,"high":106636491.12073688,"low":106505793.77910757,"close":106521960.64067475},{"time":1788906480,"open":106521960.64067475,"high":106598499.69983678,"low":106497477.47499153,"close":106521931.9409471},{"time":1788906540,"open":106521931.9409471,"high":106587645.00815104,"low":106487891.4765497,"close":106508909.3254967},{"time":1788906600,"open":106519469.8014945,"high":106588714.49393085,"low":106480250.9230097,"close":106500408.26629652},{"time":1788906660,"open":106500408.26629652,"high":106594142.37790106,"low":106468000.40381259,"close":106488031.34191574},{"time":1788906720,"open":106488031.34191574,"high":106621281.7977521,"low":106480609.75255243,"close":106505817.35013218},{"time":1788906780,"open":106505817.35013218,"high":106577858.72599044,"low":106476717.2396655,"close":106490961.1052867},{"time":1788906840,"open":106490961.1052867,"high":106504704.41978198,"low":106467627.6730767,"close":106482297.5720742},{"time":1788906900,"open":106482584.110791,"high":106587644.34436634,"low":106445531.0668266,"close":106470573.90600838},{"time":1788906960,"open":106470573.90600838,"high":106591715.26829863,"low":106444274.7082673,"close":106465902.4551697},{"time":1788907020,"open":106465902.4551697,"high":106616140.81189235,"low":106465902.4551697,"close":106505403.43645369},{"time":1788907080,"open":106505403.43645369,"high":106591715.26829863,"low":106472736.08529823,"close":106498518.5204136},{"time":1788907140,"open":106498518.5204136,"high":106589001.31901044,"low":106466806.17345518,"close":106483691.47383937},{"time":1788907200,"open":106483108.27022384,"high":106618270.81728527,"low":106467559.38004193,"close":106497604.18272327},{"time":1788907260,"open":106497604.18272327,"high":106619627.78449732,"low":106463462.86385031,"close":106493287.9030963},{"time":1788907320,"open":106493287.9030963,"high":106639982.29267794,"low":106483800.32377478,"close":106526284.91982028},{"time":1788907380,"open":106526284.91982028,"high":106625055.65334548,"low":106467765.34100933,"close":106496235.02993472},{"time":1788907440,"open":106496235.02993472,"high":106509916.98540378,"low":106469878.6553952,"close":106486801.70755962},{"time":1788907500,"open":106488619.21524431,"high":106616019.59775563,"low":106481755.58620551,"close":106492508.10625923},{"time":1788907560,"open":106492508.10625923,"high":106636374.45334527,"low":106492508.10625923,"close":106522426.85439439},{"time":1788907620,"open":106522426.85439439,"high":106643159.40520847,"low":106514758.11443648,"close":106544087.29185215},{"time":1788907680,"open":106544087.29185215,"high":106658086.29930754,"low":106525658.42810397,"close":106548808.47245105},{"time":1788907740,"open":106548808.47245105,"high":106674370.18377924,"low":106512182.69444104,"close":106552845.83027694},{"time":1788907800,"open":106550140.51257701,"high":106667590.91288511,"low":106532021.77845496,"close":106564298.98936208},{"time":1788907860,"open":106564298.98936208,"high":106705585.67862856,"low":106526909.31274097,"close":106562424.278614},{"time":1788907920,"open":106562424.278614,"high":106689302.20759566,"low":106547404.55772825,"close":106573009.42369322},{"time":1788907980,"open":106573009.42369322,"high":106660806.13328807,"low":106548507.9274224,"close":106572341.86280997},{"time":1788908040,"open":106572341.86280997,"high":106654021.35369103,"low":106538265.22873244,"close":106561485.64509659},{"time":1788908100,"open":106553763.25358412,"high":106647649.11380175,"low":106525793.38135813,"close":106539288.46778584},{"time":1788908160,"open":106539288.46778584,"high":106663931.40478975,"low":106496766.5506463,"close":106539819.87387787},{"time":1788908220,"open":106539819.87387787,"high":106663931.40478975,"low":106520474.40636039,"close":106558664.39904171},{"time":1788908280,"open":106558664.39904171,"high":106689711.69885407,"low":106534093.427497,"close":106586176.8811831},{"time":1788908340,"open":106586176.8811831,"high":106665288.26237208,"low":106562220.6325494,"close":106586073.87318055},{"time":1788908400,"open":106573240.72643149,"high":106676866.07393241,"low":106547724.56414981,"close":106566238.77200973},{"time":1788908460,"open":106566238.77200973,"high":106682292.85078979,"low":106538524.07319885,"close":106570985.60605247},{"time":1788908520,"open":106570985.60605247,"high":106697216.48714758,"low":106541643.50790767,"close":106572463.27892739},{"time":1788908580,"open":106572463.27892739,"high":106653802.27228855,"low":106499121.1087895,"close":106549720.49666657},{"time":1788908640,"open":106549720.49666657,"high":106617171.52850124,"low":106474720.73523512,"close":106514363.07617745},{"time":1788908700,"open":106524722.28858766,"high":106597690.56414363,"low":106513011.04339483,"close":106529151.44369394},{"time":1788908760,"open":106529151.44369394,"high":106597690.56414363,"low":106501823.91671419,"close":106527531.10804117},{"time":1788908820,"open":106527531.10804117,"high":106608545.17343687,"low":106507291.0297236,"close":106537241.13932733},{"time":1788908880,"open":106537241.13932733,"high":106628897.56586166,"low":106510382.24432099,"close":106526671.18288843},{"time":1788908940,"open":106526671.18288843,"high":106649249.95828646,"low":106503987.28209637,"close":106525844.58538415},{"time":1788909000,"open":106533343.73417261,"high":106626905.51756673,"low":106476561.038618,"close":106519476.18379223},{"time":1788909060,"open":106519476.18379223,"high":106575342.49377356,"low":106432522.71850933,"close":106457495.2527116},{"time":1788909120,"open":106457495.2527116,"high":106644545.4993907,"low":106432725.18538131,"close":106488111.01341169},{"time":1788909180,"open":106488111.01341169,"high":106628262.43924549,"low":106488111.01341169,"close":106507846.43284598},{"time":1788909240,"open":106507846.43284598,"high":106594339.39727631,"low":106481365.23925735,"close":106496270.4480252},{"time":1788909300,"open":106502261.40063742,"high":106600335.8667618,"low":106458358.16481963,"close":106478598.70259331},{"time":1788909360,"open":106478598.70259331,"high":106611191.85086147,"low":106458323.97989304,"close":106477357.7393913},{"time":1788909420,"open":106477357.7393913,"high":106631546.82104836,"low":106462070.14571469,"close":106491153.6228599},{"time":1788909480,"open":106491153.6228599,"high":106590836.88067459,"low":106447769.6848685,"close":106477807.86306298},{"time":1788909540,"open":106477807.86306298,"high":106488207.12099227,"low":106450901.32768694,"close":106458369.19026092},{"time":1788909600,"open":106475585.87887491,"high":106571430.12059373,"low":106447116.54407257,"close":106470896.45759094},{"time":1788909660,"open":106470896.45759094,"high":106579573.42540924,"low":106441956.24686822,"close":106460860.38957217},{"time":1788909720,"open":106460860.38957217,"high":106605360.55732502,"low":106446903.55948569,"close":106477248.47412626},{"time":1788909780,"open":106477248.47412626,"high":106585002.29528624,"low":106462236.05560695,"close":106489480.72033651},{"time":1788909840,"open":106489480.72033651,"high":106580930.64287849,"low":106443574.73938169,"close":106465458.13532333},{"time":1788909900,"open":106488352.21052319,"high":106603849.54900773,"low":106463812.42893869,"close":106479764.94592685},{"time":1788909960,"open":106479764.94592685,"high":106584844.41849943,"low":106429430.33078551,"close":106464139.1448183},{"time":1788910020,"open":106464139.1448183,"high":106575341.85324527,"low":106442475.41040468,"close":106454716.44401991},{"time":1788910080,"open":106454716.44401991,"high":106621497.170194,"low":106451524.52031319,"close":106478650.69317935},{"time":1788910140,"open":106478650.69317935,"high":106620139.66087198,"low":106478650.69317935,"close":106499660.62140721},{"time":1788910200,"open":106468532.50748168,"high":106578119.43253458,"low":106431378.37062462,"close":106453172.59706837},{"time":1788910260,"open":106453172.59706837,"high":106571333.86981365,"low":106406102.29118098,"close":106455079.28280781},{"time":1788910320,"open":106455079.28280781,"high":106586262.1077997,"low":106439498.93206415,"close":106465759.90207978},{"time":1788910380,"open":106465759.90207978,"high":106548262.95656249,"low":106437303.37049116,"close":106456659.37874867},{"time":1788910440,"open":106456659.37874867,"high":106571333.86981365,"low":106441701.90332197,"close":106453916.22140077},{"time":1788910500,"open":106455762.83719529,"high":106485579.38808845,"low":106434265.27556452,"close":106457232.75639944},{"time":1788910560,"open":106457232.75639944,"high":106550111.20895413,"low":106445663.2245175,"close":106456418.34205957},{"time":1788910620,"open":106456418.34205957,"high":106550111.20895413,"low":106444365.17520979,"close":106458877.19470029},{"time":1788910680,"open":106458877.19470029,"high":106548754.07286863,"low":106444022.48017254,"close":106460367.06429446},{"time":1788910740,"open":106460367.06429446,"high":106556896.88938165,"low":106428361.93466465,"close":106445760.06976968},{"time":1788910800,"open":106435334.76153088,"high":106469790.01743022,"low":106428521.02449028,"close":106441871.08770579},{"time":1788910860,"open":106441871.08770579,"high":106524748.64571239,"low":106397494.84830518,"close":106432527.8722729},{"time":1788910920,"open":106432527.8722729,"high":106547817.69955924,"low":106418408.60976648,"close":106431449.27492492},{"time":1788910980,"open":106431449.27492492,"high":106545103.69322431,"low":106395964.44228546,"close":106416033.77191444},{"time":1788911040,"open":106416033.77191444,"high":106455432.92391847,"low":106416033.77191444,"close":106430741.37882565},{"time":1788911100,"open":106428194.28817904,"high":106518128.3932172,"low":106396128.26526693,"close":106431247.25302246},{"time":1788911160,"open":106431247.25302246,"high":106503201.71560755,"low":106405284.32624291,"close":106419529.69702125},{"time":1788911220,"open":106419529.69702125,"high":106553409.63120368,"low":106385646.37475719,"close":106413912.61738719},{"time":1788911280,"open":106413912.61738719,"high":106561551.45535439,"low":106413912.61738719,"close":106443000.92028269},{"time":1788911340,"open":106443000.92028269,"high":106527627.18805972,"low":106391899.13454656,"close":106423728.50092782},{"time":1788911400,"open":106420790.71349289,"high":106513831.06667525,"low":106399888.52332546,"close":106414413.72330654},{"time":1788911460,"open":106414413.72330654,"high":106520615.73284082,"low":106382953.86778176,"close":106426618.6432935},{"time":1788911520,"open":106426618.6432935,"high":106550468.26396938,"low":106404963.78906581,"close":106433454.05741824},{"time":1788911580,"open":106433454.05741824,"high":106531471.19870575,"low":106415369.94067673,"close":106442149.17162982},{"time":1788911640,"open":106442149.17162982,"high":106494834.00141162,"low":106387183.93076928,"close":106424146.685721},{"time":1788911700,"open":106421822.63853064,"high":106511505.06099388,"low":106365922.69772571,"close":106392932.62211584},{"time":1788911760,"open":106392932.62211584,"high":106493865.3141814,"low":106362117.5757403,"close":106406592.74499732},{"time":1788911820,"open":106406592.74499732,"high":106515575.77179676,"low":106376752.07955904,"close":106395075.79651298},{"time":1788911880,"open":106395075.79651298,"high":106558996.6870275,"low":106393963.92938443,"close":106435762.06429167},{"time":1788911940,"open":106435762.06429167,"high":106544070.74741694,"low":106412071.54036304,"close":106430465.9168676},{"time":1788912000,"open":106409366.13319471,"high":106556864.30653483,"low":106392915.1469906,"close":106430525.00941584},{"time":1788912060,"open":106430525.00941584,"high":106570430.65249021,"low":106405672.69231696,"close":106453326.00367261},{"time":1788912120,"open":106453326.00367261,"high":106613842.95954743,"low":106453326.00367261,"close":106499375.57837127},{"time":1788912180,"open":106499375.57837127,"high":106646402.18984035,"low":106499375.57837127,"close":106533088.44391708},{"time":1788912240,"open":106533088.44391708,"high":106650472.09362696,"low":106518395.34238403,"close":106544475.7521316},{"time":1788912300,"open":106445940.8896043,"high":106583012.94196026,"low":106430800.77478372,"close":106468855.6414221},{"time":1788912360,"open":106468855.6414221,"high":106615542.06070343,"low":106454569.09208986,"close":106491114.50936757},{"time":1788912420,"open":106491114.50936757,"high":106645360.41955134,"low":106491114.50936757,"close":106538972.38003731},{"time":1788912480,"open":106538972.38003731,"high":106554670.82160816,"low":106509474.96360266,"close":106534826.84594822},{"time":1788912540,"open":106534826.84594822,"high":106557802.87493429,"low":106506438.8054104,"close":106535930.16972888},{"time":1788912600,"open":106527882.10875593,"high":106656277.97768262,"low":106501690.90988362,"close":106532833.25743873},{"time":1788912660,"open":106532833.25743873,"high":106764700.1823183,"low":106532833.25743873,"close":106618565.30614123},{"time":1788912720,"open":106618565.30614123,"high":106791805.73347722,"low":106618565.30614123,"close":106663993.30216216},{"time":1788912780,"open":106663993.30216216,"high":106778252.95789777,"low":106633252.99580902,"close":106657153.3845755},{"time":1788912840,"open":106657153.3845755,"high":106776897.68033981,"low":106650194.74825938,"close":106680671.41391362},{"time":1788912900,"open":106669778.41752023,"high":106757864.02339691,"low":106550350.41190036,"close":106611298.01231684},{"time":1788912960,"open":106611298.01231684,"high":106681976.22972706,"low":106536135.44619621,"close":106566798.11431439},{"time":1788913020,"open":106566798.11431439,"high":106702303.3173172,"low":106559731.35339619,"close":106586235.93335812},{"time":1788913080,"open":106586235.93335812,"high":106718564.98738931,"low":106580715.4039433,"close":106608826.49581632},{"time":1788913140,"open":106608826.49581632,"high":106748378.04918818,"low":106585324.94303596,"close":106609290.90086822},{"time":1788913200,"open":106620683.671479,"high":106822128.74681067,"low":106613425.61942382,"close":106665716.72101185},{"time":1788913260,"open":106665716.72101185,"high":106778759.65915544,"low":106607612.5950596,"close":106662208.06707102},{"time":1788913320,"open":106662208.06707102,"high":106716416.59565105,"low":106560901.97489798,"close":106596662.18108483},{"time":1788913380,"open":106596662.18108483,"high":106706929.60772647,"low":106556750.09285098,"close":106583567.62385228},{"time":1788913440,"open":106583567.62385228,"high":106701508.47176956,"low":106566942.58777672,"close":106589301.82147884},{"time":1788913500,"open":106592866.85174185,"high":106672549.35129614,"low":106549371.59998526,"close":106577727.41083255},{"time":1788913560,"open":106577727.41083255,"high":106657640.72879131,"low":106518702.84118433,"close":106550699.44139},{"time":1788913620,"open":106550699.44139,"high":106650864.08219822,"low":106497961.96396199,"close":106517587.90612417},{"time":1788913680,"open":106517587.90612417,"high":106658996.05810994,"low":106504166.34743164,"close":106532353.49776976},{"time":1788913740,"open":106532353.49776976,"high":106653574.74083546,"low":106523189.42483608,"close":106540872.44434774},{"time":1788913800,"open":106641097.0746055,"high":106762045.01765542,"low":106582915.56907515,"close":106651631.40521815},{"time":1788913860,"open":106651631.40521815,"high":106751192.1832741,"low":106573403.83028619,"close":106621371.68132886},{"time":1788913920,"open":106621371.68132886,"high":106724060.0973208,"low":106566987.21922474,"close":106584409.24103075},{"time":1788913980,"open":106584409.24103075,"high":106744409.16178578,"low":106570546.4757822,"close":106602624.14972737},{"time":1788914040,"open":106602624.14972737,"high":106766114.83054842,"low":106602624.14972737,"close":106634629.91779658},{"time":1788914100,"open":106668454.4199383,"high":106787767.72818875,"low":106631910.69273262,"close":106668379.1299276},{"time":1788914160,"open":106668379.1299276,"high":106742985.58597569,"low":106595338.14251511,"close":106617894.2705921},{"time":1788914220,"open":106617894.2705921,"high":106764698.13977598,"low":106597261.04525486,"close":106635914.19261898},{"time":1788914280,"open":106635914.19261898,"high":106789124.76280127,"low":106634732.17321324,"close":106663284.13983776},{"time":1788914340,"open":106663284.13983776,"high":106812194.35121407,"low":106663284.13983776,"close":106703656.59826474},{"time":1788914400,"open":106706671.05214617,"high":106842353.33035801,"low":106680084.69292258,"close":106712612.82548606},{"time":1788914460,"open":106712612.82548606,"high":106775856.75582242,"low":106665048.71083148,"close":106684519.52333994},{"time":1788914520,"open":106684519.52333994,"high":106815211.8713639,"low":106665879.49976991,"close":106701575.48408231},{"time":1788914580,"open":106701575.48408231,"high":106835567.96560948,"low":106674928.94026375,"close":106727310.07033311},{"time":1788914640,"open":106727310.07033311,"high":106869494.78935213,"low":106722940.05730806,"close":106760367.24361025},{"time":1788914700,"open":106754050.36565246,"high":106932378.07977626,"low":106738486.46740271,"close":106804118.08544974},{"time":1788914760,"open":106804118.08544974,"high":106903881.23405506,"low":106801036.42283638,"close":106824542.91909488},{"time":1788914820,"open":106824542.91909488,"high":106951375.9769237,"low":106800760.67111339,"close":106837433.56571059},{"time":1788914880,"open":106837433.56571059,"high":106967659.88876438,"low":106784904.36955932,"close":106843392.7363209},{"time":1788914940,"open":106843392.7363209,"high":106960874.92549744,"low":106773007.30705947,"close":106823005.25814462},{"time":1788915000,"open":106827223.80481918,"high":106992239.8416298,"low":106827223.80481918,"close":106869690.07360783},{"time":1788915060,"open":106869690.07360783,"high":106954242.5468432,"low":106847548.98118995,"close":106868876.94449818},{"time":1788915120,"open":106868876.94449818,"high":106950171.40811606,"low":106804612.74026556,"close":106845869.54105468},{"time":1788915180,"open":106845869.54105468,"high":106969170.05550937,"low":106797837.9993922,"close":106837420.84502044},{"time":1788915240,"open":106837420.84502044,"high":106996310.98035695,"low":106837420.84502044,"close":106868303.24339373},{"time":1788915300,"open":106861965.83691303,"high":106995393.84595063,"low":106836339.43247125,"close":106871127.65105441},{"time":1788915360,"open":106871127.65105441,"high":106902753.79296501,"low":106855226.16691512,"close":106877029.1053905},{"time":1788915420,"open":106877029.1053905,"high":106996750.8117187,"low":106855613.80210015,"close":106877205.12605925},{"time":1788915480,"open":106877205.12605925,"high":107010320.46939932,"low":106855802.63377066,"close":106886862.3883835},{"time":1788915540,"open":106886862.3883835,"high":106995393.84595063,"low":106843285.7491055,"close":106883180.46269083},{"time":1788915600,"open":106886732.25970483,"high":107001663.39360955,"low":106817248.72215325,"close":106859959.77161266},{"time":1788915660,"open":106859959.77161266,"high":106960953.06778225,"low":106812824.9902889,"close":106832241.64793015},{"time":1788915720,"open":106832241.64793015,"high":106994878.339305,"low":106767448.61335683,"close":106845138.00523196},{"time":1788915780,"open":106845138.00523196,"high":106973166.16553044,"low":106842262.6262142,"close":106864137.881397},{"time":1788915840,"open":106864137.881397,"high":106948739.97003406,"low":106782020.09435734,"close":106820332.17742427},{"time":1788915900,"open":106825920.24106142,"high":107015403.43427756,"low":106774940.31365462,"close":106834880.2593508},{"time":1788915960,"open":106834880.2593508,"high":106993690.12467983,"low":106834880.2593508,"close":106855903.2551907},{"time":1788916020,"open":106855903.2551907,"high":106961120.16028324,"low":106832512.88220553,"close":106863347.36661263},{"time":1788916080,"open":106863347.36661263,"high":106973333.89693196,"low":106838875.49728328,"close":106857103.235407},{"time":1788916140,"open":106857103.235407,"high":107016760.51612742,"low":106837694.66253917,"close":106855924.8150156},{"time":1788916200,"open":106852312.3160975,"high":107018570.72368857,"low":106852312.3160975,"close":106896852.92540354},{"time":1788916260,"open":106896852.92540354,"high":107060638.83878121,"low":106896852.92540354,"close":106949340.86501878},{"time":1788916320,"open":106949340.86501878,"high":107120348.4214933,"low":106929394.2929808,"close":106979902.77898183},{"time":1788916380,"open":106979902.77898183,"high":107080994.37834215,"low":106778041.07338136,"close":106886509.81852785},{"time":1788916440,"open":106886509.81852785,"high":106960218.1769472,"low":106818532.29757334,"close":106838008.98784384},{"time":1788916500,"open":106834436.82088172,"high":106943072.01789975,"low":106776236.54370394,"close":106835811.49671942},{"time":1788916560,"open":106835811.49671942,"high":106920003.17773804,"low":106672753.19252166,"close":106731455.4285909},{"time":1788916620,"open":106731455.4285909,"high":106837226.75127544,"low":106685721.93710552,"close":106727945.84035301},{"time":1788916680,"open":106727945.84035301,"high":106803301.98633173,"low":106695220.90881059,"close":106713888.93358594},{"time":1788916740,"open":106713888.93358594,"high":106826370.82649346,"low":106688128.20597705,"close":106707052.80383374},{"time":1788916800,"open":106728560.73138507,"high":106898121.57604378,"low":106711336.46865624,"close":106749845.700518},{"time":1788916860,"open":106749845.700518,"high":106900836.1042707,"low":106714332.19178708,"close":106761617.07005268},{"time":1788916920,"open":106761617.07005268,"high":106827543.84214391,"low":106697063.07479464,"close":106724430.81182353},{"time":1788916980,"open":106724430.81182353,"high":106880477.14256881,"low":106716551.80959406,"close":106748347.05792502},{"time":1788917040,"open":106748347.05792502,"high":106858760.91675346,"low":106738525.56072108,"close":106755474.13720186},{"time":1788917100,"open":106752541.5484066,"high":106862611.62480101,"low":106730222.54119037,"close":106753033.41518705},{"time":1788917160,"open":106753033.41518705,"high":106840895.99553363,"low":106730769.66666757,"close":106740649.26453659},{"time":1788917220,"open":106740649.26453659,"high":107014621.02967271,"low":106739102.62267973,"close":106826708.10506156},{"time":1788917280,"open":106826708.10506156,"high":106988833.71991768,"low":106826708.10506156,"close":106857737.27859782},{"time":1788917340,"open":106857737.27859782,"high":106975261.45162557,"low":106830747.85120745,"close":106859829.42231058},{"time":1788917400,"open":106838314.77194737,"high":106907587.13929127,"low":106759924.17702274,"close":106789963.54111134},{"time":1788917460,"open":106789963.54111134,"high":106918442.76786414,"low":106780344.50382607,"close":106809351.8279077},{"time":1788917520,"open":106809351.8279077,"high":106944224.88572474,"low":106784270.00918415,"close":106812606.59609522},{"time":1788917580,"open":106812606.59609522,"high":106937440.11786668,"low":106793354.17363696,"close":106823175.3003815},{"time":1788917640,"open":106823175.3003815,"high":106967293.0964421,"low":106816779.51373963,"close":106851222.12227255},{"time":1788917700,"open":106879271.44889526,"high":107007588.68070033,"low":106836937.47770187,"close":106893733.54279481},{"time":1788917760,"open":106893733.54279481,"high":107021161.77853142,"low":106862179.59319882,"close":106906354.33244732},{"time":1788917820,"open":106906354.33244732,"high":107122960.01226455,"low":106893094.02895017,"close":106963592.57480599},{"time":1788917880,"open":106963592.57480599,"high":107141962.34922807,"low":106962126.06446081,"close":107016811.40755448},{"time":1788917940,"open":107016811.40755448,"high":107093099.19703616,"low":106923245.45077798,"close":106968768.98413089},{"time":1788918000,"open":106942586.35396083,"high":107107595.46136975,"low":106934720.76595157,"close":106966273.33169672},{"time":1788918060,"open":106966273.33169672,"high":107056030.31424718,"low":106915996.22767568,"close":106946574.25428446},{"time":1788918120,"open":106946574.25428446,"high":107051959.38157961,"low":106908407.11012469,"close":106928978.77618822},{"time":1788918180,"open":106928978.77618822,"high":107079098.93269674,"low":106917692.27327134,"close":106955072.58838776},{"time":1788918240,"open":106955072.58838776,"high":107069600.08980575,"low":106933693.066989,"close":106956564.9583016},{"time":1788918300,"open":106934626.13557258,"high":107076128.76491834,"low":106933882.21277623,"close":106964807.93049794},{"time":1788918360,"open":106964807.93049794,"high":107081555.5617743,"low":106949440.47685216,"close":106972230.86445011},{"time":1788918420,"open":106972230.86445011,"high":107095122.55391419,"low":106941524.74897358,"close":106977660.0679083},{"time":1788918480,"open":106977660.0679083,"high":107097835.95234218,"low":106942362.82880323,"close":106979279.68194586},{"time":1788918540,"open":106979279.68194586,"high":107078842.16334632,"low":106944235.31868398,"close":106976985.49976318},{"time":1788918600,"open":106978321.93516631,"high":107097817.18133542,"low":106944142.03631145,"close":106977145.308579},{"time":1788918660,"open":106977145.308579,"high":107085606.73586953,"low":106967610.50662926,"close":107003768.35763985},{"time":1788918720,"open":107003768.35763985,"high":107061185.84493774,"low":106923327.75919807,"close":106954814.25937524},{"time":1788918780,"open":106954814.25937524,"high":107108670.91063844,"low":106933869.34114209,"close":106974592.85087243},{"time":1788918840,"open":106974592.85087243,"high":107110027.62680131,"low":106966215.71353637,"close":106997992.9791039},{"time":1788918900,"open":107000687.52380241,"high":107095087.23860314,"low":106937751.05036102,"close":106982735.86192426},{"time":1788918960,"open":106982735.86192426,"high":107111368.24255404,"low":106949965.73026767,"close":106984626.03826505},{"time":1788919020,"open":106984626.03826505,"high":107105941.24123707,"low":106971826.32921068,"close":107000086.00943339},{"time":1788919080,"open":107000086.00943339,"high":107112724.99288328,"low":106926681.82545234,"close":106972625.40367648},{"time":1788919140,"open":106972625.40367648,"high":107104584.49090783,"low":106892015.07469298,"close":106944786.43971689},{"time":1788919200,"open":106950101.16109465,"high":107120761.69563325,"low":106950101.16109465,"close":107010871.87097953},{"time":1788919260,"open":107010871.87097953,"high":107150611.68622608,"low":106977169.87368526,"close":107026680.79282182},{"time":1788919320,"open":107026680.79282182,"high":107146541.23296341,"low":106975946.19698043,"close":107035059.9798909},{"time":1788919380,"open":107035059.9798909,"high":107113977.60686216,"low":106913218.69178279,"close":106995835.4882729},{"time":1788919440,"open":106995835.4882729,"high":107135686.69092967,"low":106940162.26844823,"close":106977581.8290198},{"time":1788919500,"open":106982321.16204265,"high":107088871.66949578,"low":106937069.11033112,"close":106980483.32483156},{"time":1788919560,"open":106980483.32483156,"high":107121436.73823452,"low":106962513.59681799,"close":107010208.96280806},{"time":1788919620,"open":107010208.96280806,"high":107133648.63901155,"low":106975628.84179677,"close":107032119.03820659},{"time":1788919680,"open":107032119.03820659,"high":107140433.02833213,"low":106984506.56464514,"close":107037326.55392393},{"time":1788919740,"open":107037326.55392393,"high":107151288.05124503,"low":106982560.11702125,"close":107038423.3385535},{"time":1788919800,"open":107024900.51758444,"high":107145891.21003255,"low":106974677.77122213,"close":107041233.67778677},{"time":1788919860,"open":107041233.67778677,"high":107136394.2649427,"low":106935468.66374968,"close":107028160.02143936},{"time":1788919920,"open":107028160.02143936,"high":107028160.02143936,"low":106896925.8916122,"close":106918510.90170759},{"time":1788919980,"open":106918510.90170759,"high":106987156.55638807,"low":106861395.00687328,"close":106898890.38519472},{"time":1788920040,"open":106898890.38519472,"high":107044138.2269271,"low":106858920.66421673,"close":106897312.49952598},{"time":1788920100,"open":106934099.59389018,"high":107025331.74255787,"low":106848952.2626999,"close":106873934.18728822},{"time":1788920160,"open":106873934.18728822,"high":106972401.98263244,"low":106770736.04761575,"close":106830819.03959589},{"time":1788920220,"open":106830819.03959589,"high":106931686.7826898,"low":106752809.90144528,"close":106785688.58321218},{"time":1788920280,"open":106785688.58321218,"high":107000902.62259229,"low":106755816.09288637,"close":106809844.30401291},{"time":1788920340,"open":106809844.30401291,"high":106991402.40927234,"low":106809844.30401291,"close":106886630.50139417},{"time":1788920400,"open":106904556.89065687,"high":106969981.74275051,"low":106752701.09850384,"close":106834073.10786109},{"time":1788920460,"open":106834073.10786109,"high":106933331.9171423,"low":106750098.50586212,"close":106792506.14855683},{"time":1788920520,"open":106792506.14855683,"high":106980840.95033813,"low":106753711.03936721,"close":106819418.86244823},{"time":1788920580,"open":106819418.86244823,"high":107020205.57784322,"low":106760702.9961157,"close":106895015.71504524},{"time":1788920640,"open":106895015.71504524,"high":107070429.41293594,"low":106895015.71504524,"close":106953932.83151488},{"time":1788920700,"open":106956075.01784305,"high":107061714.5074934,"low":106751662.08141115,"close":106928974.05350418},{"time":1788920760,"open":106928974.05350418,"high":107038638.2291829,"low":106893782.7996847,"close":106919038.77664416},{"time":1788920820,"open":106919038.77664416,"high":107068501.64817296,"low":106902555.59486106,"close":106935439.6078756},{"time":1788920880,"open":106935439.6078756,"high":107049497.6542702,"low":106896005.37200344,"close":106928814.91891085},{"time":1788920940,"open":106928814.91891085,"high":107076646.21698843,"low":106926463.99824631,"close":106956361.98015806},{"time":1788921000,"open":106949987.39043556,"high":107049904.24983633,"low":106899070.89581062,"close":106943373.23372094},{"time":1788921060,"open":106943373.23372094,"high":107079765.88896924,"low":106929772.85780594,"close":106977500.13700618},{"time":1788921120,"open":106977500.13700618,"high":107072979.15280268,"low":106901048.70269345,"close":106953965.07574265},{"time":1788921180,"open":106953965.07574265,"high":107089267.31960244,"low":106896060.36228652,"close":106958804.67743017},{"time":1788921240,"open":106958804.67743017,"high":107024114.65240334,"low":106877628.19096358,"close":106911186.15870246},{"time":1788921300,"open":106888806.41129002,"high":106978641.19294818,"low":106823172.92942682,"close":106856349.59673667},{"time":1788921360,"open":106856349.59673667,"high":106963713.4988542,"low":106837402.087207,"close":106864407.56896676},{"time":1788921420,"open":106864407.56896676,"high":106977284.12984873,"low":106822447.59726138,"close":106860152.87690565},{"time":1788921480,"open":106860152.87690565,"high":106985426.50844544,"low":106832005.52498582,"close":106866959.15830371},{"time":1788921540,"open":106866959.15830371,"high":106962356.43575475,"low":106820455.4468981,"close":106849513.11263497},{"time":1788921600,"open":106870631.96548131,"high":106990284.24875093,"low":106840313.14665729,"close":106868908.87198687},{"time":1788921660,"open":106868908.87198687,"high":106973996.27286813,"low":106844121.14807042,"close":106876351.18359987},{"time":1788921720,"open":106876351.18359987,"high":107003857.56198658,"low":106845518.52014357,"close":106892329.55206774},{"time":1788921780,"open":106892329.55206774,"high":107020145.53786936,"low":106853477.33453895,"close":106898384.55117019},{"time":1788921840,"open":106898384.55117019,"high":107032361.51978146,"low":106868630.57271239,"close":106898839.93331379},{"time":1788921900,"open":106899328.96794504,"high":107032851.16523956,"low":106853946.54081751,"close":106909066.25688751},{"time":1788921960,"open":106909066.25688751,"high":106993488.37678236,"low":106858477.35016616,"close":106897269.43062453},{"time":1788922020,"open":106897269.43062453,"high":107043709.86550361,"low":106850828.93993661,"close":106898654.27594304},{"time":1788922080,"open":106898654.27594304,"high":107031493.82770655,"low":106881534.59823418,"close":106906122.77069911},{"time":1788922140,"open":106906122.77069911,"high":107021992.4649755,"low":106872635.81889547,"close":106896930.22762167},{"time":1788922200,"open":106883307.11048546,"high":106986638.77687857,"low":106860817.0576151,"close":106886041.3703331},{"time":1788922260,"open":106886041.3703331,"high":106967638.47315444,"low":106852104.32348844,"close":106865749.61374855},{"time":1788922320,"open":106865749.61374855,"high":107005639.08060269,"low":106849762.25312017,"close":106878716.0274781},{"time":1788922380,"open":106878716.0274781,"high":107035496.70074059,"low":106868855.72668786,"close":106896557.20936945},{"time":1788922440,"open":106896557.20936945,"high":106997496.09329236,"low":106861586.47527769,"close":106881125.0089307},{"time":1788922500,"open":106862735.34701446,"high":106954661.6501454,"low":106791647.0731975,"close":106834640.77898103},{"time":1788922560,"open":106834640.77898103,"high":106920738.374099,"low":106804032.49976614,"close":106823713.72445673},{"time":1788922620,"open":106823713.72445673,"high":106928879.96035014,"low":106798277.57496302,"close":106818366.35386808},{"time":1788922680,"open":106818366.35386808,"high":106932950.75347571,"low":106781788.39226948,"close":106827137.00717397},{"time":1788922740,"open":106827137.00717397,"high":106935664.61555941,"low":106771992.46312828,"close":106810080.45977606},{"time":1788922800,"open":106825803.74003017,"high":106918835.24375913,"low":106768074.90222085,"close":106797054.61488609},{"time":1788922860,"open":106797054.61488609,"high":106878121.3199772,"low":106726874.46843599,"close":106745678.18553188},{"time":1788922920,"open":106745678.18553188,"high":106856407.22729349,"low":106724861.95796125,"close":106736990.37563883},{"time":1788922980,"open":106736990.37563883,"high":106842835.91936617,"low":106717486.22585979,"close":106749141.28368875},{"time":1788923040,"open":106749141.28368875,"high":106890335.49711177,"low":106721470.32607356,"close":106756546.47261253},{"time":1788923100,"open":106743610.69962837,"high":106867884.7483714,"low":106707152.41380428,"close":106741393.23442179},{"time":1788923160,"open":106741393.23442179,"high":106893667.10898621,"low":106723675.3540297,"close":106773982.73228906},{"time":1788923220,"open":106773982.73228906,"high":106857029.01758622,"low":106698385.18892363,"close":106736224.61187592},{"time":1788923280,"open":106736224.61187592,"high":106813606.0944455,"low":106656951.27232303,"close":106724742.22136043},{"time":1788923340,"open":106724742.22136043,"high":106817676.99348994,"low":106642559.8879726,"close":106700356.21536943},{"time":1788923400,"open":106711383.33146736,"high":106835501.76721801,"low":106627017.12917559,"close":106689365.13200967},{"time":1788923460,"open":106689365.13200967,"high":106831430.4474601,"low":106609046.29346636,"close":106670853.55115438},{"time":1788923520,"open":106670853.55115438,"high":106820573.59477235,"low":106613106.26816614,"close":106683716.60419734},{"time":1788923580,"open":106683716.60419734,"high":106764932.22474763,"low":106621118.10376705,"close":106648721.09250122},{"time":1788923640,"open":106648721.09250122,"high":106758146.69181779,"low":106620186.98570666,"close":106654002.66697186},{"time":1788923700,"open":106647830.48171704,"high":106743826.31134066,"low":106597724.26107384,"close":106630061.48099488},{"time":1788923760,"open":106630061.48099488,"high":106732970.08695099,"low":106588202.42713426,"close":106619723.56621358},{"time":1788923820,"open":106619723.56621358,"high":106743826.31134066,"low":106569322.57216631,"close":106606893.1995499},{"time":1788923880,"open":106606893.1995499,"high":106780466.06865576,"low":106587094.48057473,"close":106632153.93538502},{"time":1788923940,"open":106632153.93538502,"high":106749254.42353548,"low":106582690.36974426,"close":106621725.63627662},{"time":1788924000,"open":106621602.74266207,"high":106768129.75371368,"low":106584791.29941247,"close":106629191.92464338},{"time":1788924060,"open":106629191.92464338,"high":106750488.40941416,"low":106585676.99460417,"close":106611094.77422974},{"time":1788924120,"open":106611094.77422974,"high":106730133.01214547,"low":106558075.18463816,"close":106595604.55360216},{"time":1788924180,"open":106595604.55360216,"high":106724704.90620714,"low":106572940.7133416,"close":106595364.32979639},{"time":1788924240,"open":106595364.32979639,"high":106746417.32996042,"low":106577112.07774907,"close":106605517.39935969},{"time":1788924300,"open":106604661.80209291,"high":106738775.52388878,"low":106583480.53954539,"close":106611165.72031076},{"time":1788924360,"open":106611165.72031076,"high":106715706.25880232,"low":106543948.13640699,"close":106589672.59163675},{"time":1788924420,"open":106589672.59163675,"high":106698065.05608915,"low":106534968.3385002,"close":106568077.59527615},{"time":1788924480,"open":106568077.59527615,"high":106714349.243209,"low":106537083.04670331,"close":106579711.76102583},{"time":1788924540,"open":106579711.76102583,"high":106707564.16524239,"low":106559888.95073621,"close":106594330.3186959},{"time":1788924600,"open":106588463.27011183,"high":106732900.52490965,"low":106551355.40163738,"close":106601907.97231601},{"time":1788924660,"open":106601907.97231601,"high":106735614.40671356,"low":106573180.32952869,"close":106596524.07419421},{"time":1788924720,"open":106596524.07419421,"high":106728829.7022038,"low":106572604.92291693,"close":106608684.07009427},{"time":1788924780,"open":106608684.07009427,"high":106735614.40671356,"low":106586263.92653102,"close":106632565.19755103},{"time":1788924840,"open":106632565.19755103,"high":106731543.5840077,"low":106593040.70095007,"close":106627359.92013669},{"time":1788924900,"open":106626977.59735641,"high":106729803.95163023,"low":106523699.8848433,"close":106584743.83823101},{"time":1788924960,"open":106584743.83823101,"high":106735231.69577627,"low":106524799.52717775,"close":106616644.7094255},{"time":1788925020,"open":106616644.7094255,"high":106737945.5678493,"low":106524474.59329796,"close":106602171.79795803},{"time":1788925080,"open":106602171.79795803,"high":106732517.82370324,"low":106527831.24305221,"close":106611282.56697221},{"time":1788925140,"open":106611282.56697221,"high":106739302.50388579,"low":106522148.19233933,"close":106594775.83409022},{"time":1788925200,"open":106592883.86093391,"high":106748263.26111089,"low":106526544.08750482,"close":106597152.63379315},{"time":1788925260,"open":106597152.63379315,"high":106806610.4750454,"low":106597152.63379315,"close":106663565.26620877},{"time":1788925320,"open":106663565.26620877,"high":106824250.33042094,"low":106663565.26620877,"close":106708859.91155386},{"time":1788925380,"open":106708859.91155386,"high":106805253.56309342,"low":106659271.06430705,"close":106692090.17074817},{"time":1788925440,"open":106692090.17074817,"high":106790327.53162181,"low":106645891.43297134,"close":106671957.88889582},{"time":1788925500,"open":106673842.97870554,"high":106811211.81627631,"low":106647862.59806061,"close":106683650.15810493},{"time":1788925560,"open":106683650.15810493,"high":106784073.09765437,"low":106636870.2896091,"close":106676113.91667803},{"time":1788925620,"open":106676113.91667803,"high":106842421.34269153,"low":106655424.35438511,"close":106712445.6944181},{"time":1788925680,"open":106712445.6944181,"high":106781359.22579218,"low":106656461.12532015,"close":106696193.14882258},{"time":1788925740,"open":106696193.14882258,"high":106803070.20068973,"low":106629111.7445921,"close":106664534.9984499},{"time":1788925800,"open":106643653.88965464,"high":106767238.59844035,"low":106609189.6879904,"close":106646487.7221373},{"time":1788925860,"open":106646487.7221373,"high":106741461.86290234,"low":106587047.91626836,"close":106614729.04721418},{"time":1788925920,"open":106614729.04721418,"high":106756385.23610856,"low":106581989.7040114,"close":106620729.92065968},{"time":1788925980,"open":106620729.92065968,"high":106779448.63106361,"low":106616597.99609283,"close":106656709.99843748},{"time":1788926040,"open":106656709.99843748,"high":106793015.33397835,"low":106627776.07902165,"close":106675524.84962837},{"time":1788926100,"open":106705009.84690839,"high":106795391.90002562,"low":106650656.45112953,"close":106689154.62563077},{"time":1788926160,"open":106689154.62563077,"high":106779107.35674188,"low":106626071.46879867,"close":106671727.75957553},{"time":1788926220,"open":106671727.75957553,"high":106821175.76022488,"low":106630980.19996218,"close":106682530.04413801},{"time":1788926280,"open":106682530.04413801,"high":106841531.43932955,"low":106661035.58209805,"close":106703289.22095208},{"time":1788926340,"open":106703289.22095208,"high":106807605.30748843,"low":106642083.033453,"close":106684061.33439088},{"time":1788926400,"open":106685626.4022952,"high":106985590.66141348,"low":106678109.69832475,"close":106787165.86830619},{"time":1788926460,"open":106787165.86830619,"high":107102298.2670363,"low":106787165.86830619,"close":106921815.65104127},{"time":1788926520,"open":106921815.65104127,"high":107114511.85367125,"low":106921815.65104127,"close":106987628.58814815},{"time":1788926580,"open":106987628.58814815,"high":107156580.87430274,"low":106960150.59602885,"close":107030792.27629465},{"time":1788926640,"open":107030792.27629465,"high":107217648.80747747,"low":106988569.99741195,"close":107079561.67134546},{"time":1788926700,"open":107059616.47636995,"high":107194964.2668599,"low":107011048.7328907,"close":107063405.99005425},{"time":1788926760,"open":107063405.99005425,"high":107146119.0201843,"low":106948784.22361481,"close":107002571.0350623},{"time":1788926820,"open":107002571.0350623,"high":107112198.7099929,"low":106892001.12401308,"close":106981683.52256925},{"time":1788926880,"open":106981683.52256925,"high":107028076.34071822,"low":106877241.83318992,"close":106918466.33572601},{"time":1788926940,"open":106918466.33572601,"high":107013151.404234,"low":106844551.67430212,"close":106890350.09707206},{"time":1788927000,"open":106851966.22821894,"high":106919114.10548882,"low":106750965.62379463,"close":106796103.87207428},{"time":1788927060,"open":106796103.87207428,"high":106981505.06386575,"low":106758525.72419117,"close":106812075.7966793},{"time":1788927120,"open":106812075.7966793,"high":107012700.54305421,"low":106812075.7966793,"close":106888783.84741111},{"time":1788927180,"open":106888783.84741111,"high":106955734.88540572,"low":106809224.63923451,"close":106867037.67663553},{"time":1788927240,"open":106867037.67663553,"high":107012700.54305421,"low":106825499.09522282,"close":106891232.81496906},{"time":1788927300,"open":106886489.56459084,"high":106990320.45765495,"low":106837821.00201035,"close":106888426.51325937},{"time":1788927360,"open":106888426.51325937,"high":106999814.31262547,"low":106803745.54741482,"close":106871804.24651673},{"time":1788927420,"open":106871804.24651673,"high":106941494.91780663,"low":106790274.72169349,"close":106837024.78357318},{"time":1788927480,"open":106837024.78357318,"high":107003883.10761283,"low":106790917.59320675,"close":106857789.15130551},{"time":1788927540,"open":106857789.15130551,"high":106984895.3976718,"low":106856948.27510859,"close":106894103.44482942},{"time":1788927600,"open":106896872.44443855,"high":106980885.2485249,"low":106821852.82063855,"close":106858773.81101695},{"time":1788927660,"open":106858773.81101695,"high":106990379.34942554,"low":106826989.62796716,"close":106871646.83204763},{"time":1788927720,"open":106871646.83204763,"high":107056838.05573002,"low":106864739.77406146,"close":106924501.54921135},{"time":1788927780,"open":106924501.54921135,"high":107067688.4567593,"low":106898948.8977119,"close":106943676.93286219},{"time":1788927840,"open":106943676.93286219,"high":107104308.5602332,"low":106920747.0635352,"close":106964792.64847255},{"time":1788927900,"open":106934452.43854785,"high":107075284.69249983,"low":106910026.93492925,"close":106966152.73249266},{"time":1788927960,"open":106966152.73249266,"high":107057657.79205786,"low":106894677.8555594,"close":106947972.43067028},{"time":1788928020,"open":106947972.43067028,"high":107034607.22994143,"low":106894864.49071579,"close":106935461.43763229},{"time":1788928080,"open":106935461.43763229,"high":107110538.4933838,"low":106893973.84526011,"close":106972761.97069158},{"time":1788928140,"open":106972761.97069158,"high":107087487.93126737,"low":106888621.80166155,"close":106959372.70220406},{"time":1788928200,"open":106915097.25855401,"high":106991655.99737436,"low":106819913.6923066,"close":106861974.37359242},{"time":1788928260,"open":106861974.37359242,"high":107007920.2470826,"low":106819150.81391731,"close":106886710.50083962},{"time":1788928320,"open":106886710.50083962,"high":107010630.95536731,"low":106840624.93517734,"close":106901518.59632535},{"time":1788928380,"open":106901518.59632535,"high":107005209.5387979,"low":106848020.88970937,"close":106882361.79333109},{"time":1788928440,"open":106882361.79333109,"high":107052646.93378027,"low":106855718.61511621,"close":106926308.8156602},{"time":1788928500,"open":106906190.46079917,"high":106986431.4377708,"low":106863917.83089846,"close":106909281.4745687},{"time":1788928560,"open":106909281.4745687,"high":107020308.91602877,"low":106850589.2608729,"close":106901510.84743577},{"time":1788928620,"open":106901510.84743577,"high":107027084.41168036,"low":106877904.52670768,"close":106924750.31749135},{"time":1788928680,"open":106924750.31749135,"high":107048765.99776545,"low":106890396.60854647,"close":106939039.07865797},{"time":1788928740,"open":106939039.07865797,"high":107059606.79080799,"low":106899363.97448486,"close":106943517.26544839},{"time":1788928800,"open":106954225.89796008,"high":107044577.5861718,"low":106885600.95719582,"close":106935865.34873503},{"time":1788928860,"open":106935865.34873503,"high":107052708.99509892,"low":106904624.95749733,"close":106945867.5159758},{"time":1788928920,"open":106945867.5159758,"high":107052708.99509892,"low":106897467.44764905,"close":106949470.29014285},{"time":1788928980,"open":106949470.29014285,"high":107383386.29146823,"low":106903274.17980278,"close":107096676.34856589},{"time":1788929040,"open":107096676.34856589,"high":107441661.38877921,"low":107096676.34856589,"close":107240539.50455174},{"time":1788929100,"open":107220281.75946228,"high":107459120.69637418,"low":107113656.60547274,"close":107189106.41881423},{"time":1788929160,"open":107189106.41881423,"high":107321097.21927682,"low":107085382.51444806,"close":107167936.64303666},{"time":1788929220,"open":107167936.64303666,"high":107378006.32960078,"low":107124531.75398104,"close":107212066.67861997},{"time":1788929280,"open":107212066.67861997,"high":107360391.6049767,"low":107138736.06138851,"close":107191293.70714661},{"time":1788929340,"open":107191293.70714661,"high":107318387.26164235,"low":107133407.16468826,"close":107191281.1092655},{"time":1788929400,"open":107140222.37320717,"high":107278102.6479089,"low":107105408.49036616,"close":107156284.21884854},{"time":1788929460,"open":107156284.21884854,"high":107310606.64941816,"low":107108868.38316208,"close":107157421.32774474},{"time":1788929520,"open":107157421.32774474,"high":107314669.64960681,"low":107141620.34874323,"close":107194083.91900994},{"time":1788929580,"open":107194083.91900994,"high":107314669.64960681,"low":107140285.13579276,"close":107190206.62248507},{"time":1788929640,"open":107190206.62248507,"high":107317378.31639925,"low":107166317.23827188,"close":107210144.06677131},{"time":1788929700,"open":107196005.47113252,"high":107319475.43646877,"low":107128680.59700839,"close":107192902.7587099},{"time":1788929760,"open":107192902.7587099,"high":107326246.21042,"low":107142874.70700243,"close":107194470.99655992},{"time":1788929820,"open":107194470.99655992,"high":107316767.12688828,"low":107149931.89891833,"close":107206895.67032541},{"time":1788929880,"open":107206895.67032541,"high":107320829.59125902,"low":107149460.5248849,"close":107206411.76952536},{"time":1788929940,"open":107206411.76952536,"high":107288329.87629314,"low":107126217.01188256,"close":107174604.47332804},{"time":1788930000,"open":107171488.4275839,"high":107302814.02448791,"low":107060064.46745452,"close":107118408.2445184},{"time":1788930060,"open":107118408.2445184,"high":107233754.138124,"low":107062487.7680188,"close":107101971.84787099},{"time":1788930120,"open":107101971.84787099,"high":107210734.17600271,"low":106988995.55782996,"close":107086721.99948005},{"time":1788930180,"open":107086721.99948005,"high":107190422.4447192,"low":106983822.96446653,"close":107053685.34635843},{"time":1788930240,"open":107053685.34635843,"high":107273023.48527211,"low":107023682.90228666,"close":107087408.94645137},{"time":1788930300,"open":107079107.28612429,"high":107245751.28945544,"low":107036760.82588492,"close":107109737.46276556},{"time":1788930360,"open":107109737.46276556,"high":107241689.25812109,"low":107022696.57705013,"close":107080149.74668348},{"time":1788930420,"open":107080149.74668348,"high":107236273.21634196,"low":107033303.20478036,"close":107100576.12464218},{"time":1788930480,"open":107100576.12464218,"high":107243043.26856588,"low":107061746.98516233,"close":107103261.45151186},{"time":1788930540,"open":107103261.45151186,"high":107232211.18500762,"low":107032733.16304392,"close":107097007.28320166},{"time":1788930600,"open":107107551.9923039,"high":107226519.48108907,"low":107059261.08187474,"close":107113920.22920804},{"time":1788930660,"open":107113920.22920804,"high":107259018.93132581,"low":107030954.53180769,"close":107096069.1808041},{"time":1788930720,"open":107096069.1808041,"high":107264435.50636527,"low":107070085.62701245,"close":107110901.12931636},{"time":1788930780,"open":107110901.12931636,"high":107334850.9818782,"low":107110901.12931636,"close":107200736.06369454},{"time":1788930840,"open":107200736.06369454,"high":107517863.18648735,"low":107164435.46243288,"close":107301750.48864537},{"time":1788930900,"open":107297330.0478225,"high":107518647.40583278,"low":107218888.3746837,"close":107314837.85652795},{"time":1788930960,"open":107314837.85652795,"high":107561515.20117986,"low":107314350.4540082,"close":107381980.94822818},{"time":1788931020,"open":107381980.94822818,"high":107566040.48492555,"low":107332011.24024881,"close":107413903.19464515},{"time":1788931080,"open":107413903.19464515,"high":107498336.08622159,"low":107256236.78229661,"close":107336387.06526777},{"time":1788931140,"open":107336387.06526777,"high":107502398.35014382,"low":107283894.72161947,"close":107356901.08712916},{"time":1788931200,"open":107345088.18548737,"high":107535298.85461457,"low":107305860.66665538,"close":107356522.46561098},{"time":1788931260,"open":107356522.46561098,"high":107463490.65929732,"low":107234329.26908806,"close":107324367.37613763},{"time":1788931320,"open":107324367.37613763,"high":107376838.56467593,"low":107073498.36582543,"close":107227996.73522982},{"time":1788931380,"open":107227996.73522982,"high":107363299.17489132,"low":107145292.37521324,"close":107205887.22146066},{"time":1788931440,"open":107205887.22146066,"high":107299664.04290374,"low":107136741.93652183,"close":107174420.74280955},{"time":1788931500,"open":107179447.74725428,"high":107343962.99393146,"low":107095415.67868058,"close":107161193.28916806},{"time":1788931560,"open":107161193.28916806,"high":107303342.9193869,"low":107083486.25692753,"close":107132609.70385846},{"time":1788931620,"open":107132609.70385846,"high":107287094.88956907,"low":107105092.75249055,"close":107138454.82683668},{"time":1788931680,"open":107138454.82683668,"high":107265430.84981199,"low":107090583.98067674,"close":107124480.18164513},{"time":1788931740,"open":107124480.18164513,"high":107241058.80508524,"low":107078073.18501301,"close":107112887.42650245},{"time":1788931800,"open":107120533.93035933,"high":107259547.2519032,"low":107034869.92316565,"close":107107293.92692234},{"time":1788931860,"open":107107293.92692234,"high":107187779.9973003,"low":106894475.94871394,"close":106994383.62447517},{"time":1788931920,"open":106994383.62447517,"high":107048307.78552485,"low":106875537.00095864,"close":106911789.50623867},{"time":1788931980,"open":106911789.50623867,"high":107092993.05725873,"low":106862593.89892523,"close":106912758.62287135},{"time":1788932040,"open":106912758.62287135,"high":107118720.9409843,"low":106912758.62287135,"close":106971582.09312679},{"time":1788932100,"open":106972615.98014544,"high":107110277.46449277,"low":106867556.45750417,"close":106935259.43302232},{"time":1788932160,"open":106935259.43302232,"high":107137359.70911084,"low":106878036.60416591,"close":106960190.44776605},{"time":1788932220,"open":106960190.44776605,"high":107103506.90333824,"low":106921584.16697267,"close":106960995.73546854},{"time":1788932280,"open":106960995.73546854,"high":107072362.32202746,"low":106878115.94518419,"close":106927379.55143811},{"time":1788932340,"open":106927379.55143811,"high":107026322.50617673,"low":106853024.04190503,"close":106903590.40433721},{"time":1788932400,"open":106927069.48451577,"high":107078501.29488356,"low":106868479.2595407,"close":106897318.25441112},{"time":1788932460,"open":106897318.25441112,"high":107036284.44550237,"low":106829466.24197924,"close":106891280.61525401},{"time":1788932520,"open":106891280.61525401,"high":106983462.46983078,"low":106808457.6053137,"close":106849011.74343477},{"time":1788932580,"open":106849011.74343477,"high":107005133.02395247,"low":106818653.57628106,"close":106877390.71651956},{"time":1788932640,"open":106877390.71651956,"high":107010550.66248289,"low":106820691.11167239,"close":106873586.4507696},{"time":1788932700,"open":106898324.68635996,"high":107001452.52293351,"low":106830022.84124555,"close":106875785.41691008},{"time":1788932760,"open":106875785.41691008,"high":107001089.83594725,"low":106762268.94378176,"close":106800794.38178225},{"time":1788932820,"open":106800794.38178225,"high":106963520.27500175,"low":106768902.29615137,"close":106826088.46532154},{"time":1788932880,"open":106826088.46532154,"high":106952682.48987839,"low":106750903.73471135,"close":106797695.4649431},{"time":1788932940,"open":106797695.4649431,"high":106956746.65929964,"low":106771018.8545195,"close":106827596.58871047},{"time":1788933000,"open":106838729.0112781,"high":106946214.71145646,"low":106758856.6524444,"close":106810709.51871711},{"time":1788933060,"open":106810709.51871711,"high":106962473.08323751,"low":106770040.68645474,"close":106816190.7366062},{"time":1788933120,"open":106816190.7366062,"high":106971957.13344312,"low":106796620.99188277,"close":106837493.72017767},{"time":1788933180,"open":106837493.72017767,"high":107007690.858649,"low":106816061.85060239,"close":106864903.90659246},{"time":1788933240,"open":106864903.90659246,"high":107038345.48488243,"low":106824962.65794815,"close":106876643.61999725},{"time":1788933300,"open":106904168.28430943,"high":107048294.0212168,"low":106870298.75085574,"close":106891862.81503499},{"time":1788933360,"open":106891862.81503499,"high":107090305.63173278,"low":106891862.81503499,"close":106950791.27431533},{"time":1788933420,"open":106950791.27431533,"high":107103857.7641573,"low":106906850.52460983,"close":106968465.09241697},{"time":1788933480,"open":106968465.09241697,"high":107075398.28606582,"low":106901756.88051891,"close":106943726.07082947},{"time":1788933540,"open":106943726.07082947,"high":107068622.21985357,"low":106889626.73319468,"close":106937172.4863323},{"time":1788933600,"open":106906948.58062066,"high":107077651.23843777,"low":106861267.08036424,"close":106932186.0745151},{"time":1788933660,"open":106932186.0745151,"high":107020748.36939389,"low":106841136.01123129,"close":106892312.01326115},{"time":1788933720,"open":106892312.01326115,"high":106996361.42551793,"low":106830727.17637226,"close":106878588.520813},{"time":1788933780,"open":106878588.520813,"high":106993651.76508728,"low":106797305.80427633,"close":106851125.42081101},{"time":1788933840,"open":106851125.42081101,"high":106959781.00970401,"low":106784564.97832504,"close":106828405.02965578},{"time":1788933900,"open":106843960.58061905,"high":107047172.14791575,"low":106824141.98671365,"close":106890765.37817916},{"time":1788933960,"open":106890765.37817916,"high":107041752.03793357,"low":106859896.38341944,"close":106897768.47351877},{"time":1788934020,"open":106897768.47351877,"high":107087822.97278205,"low":106884421.43592764,"close":106942857.44782299},{"time":1788934080,"open":106942857.44782299,"high":107117255.63741316,"low":106942230.08710799,"close":106979384.20774981},{"time":1788934140,"open":106979384.20774981,"high":107087822.97278205,"low":106897341.68514888,"close":106952831.88649523},{"time":1788934200,"open":106947498.80592239,"high":107132616.67839313,"low":106892534.00238606,"close":106987313.21809095},{"time":1788934260,"open":106987313.21809095,"high":107234238.67304172,"low":106982483.80424958,"close":107056070.02963191},{"time":1788934320,"open":107056070.02963191,"high":107288437.07018763,"low":107056070.02963191,"close":107145896.32917516},{"time":1788934380,"open":107145896.32917516,"high":107266757.71132925,"low":107075136.3395861,"close":107127605.21677794},{"time":1788934440,"open":107127605.21677794,"high":107327730.90811841,"low":107074399.3720502,"close":107160678.62968875},{"time":1788934500,"open":107112880.80788441,"high":107252771.46323562,"low":107078005.55820848,"close":107115911.44190544},{"time":1788934560,"open":107115911.44190544,"high":107313717.4636125,"low":107089988.8839569,"close":107153144.272902},{"time":1788934620,"open":107153144.272902,"high":107312363.10804857,"low":107114678.36731714,"close":107165932.46002628},{"time":1788934680,"open":107165932.46002628,"high":107351657.36201084,"low":107143169.03272708,"close":107186316.1064757},{"time":1788934740,"open":107186316.1064757,"high":107319134.88586822,"low":107124509.50778222,"close":107178898.2352837},{"time":1788934800,"open":107159924.07459417,"high":107300135.89871764,"low":107137645.39625682,"close":107171416.54530305},{"time":1788934860,"open":107171416.54530305,"high":107293365.31972352,"low":107121320.95088373,"close":107154322.57874092},{"time":1788934920,"open":107154322.57874092,"high":107370549.92025642,"low":107136473.51319975,"close":107195401.25941746},{"time":1788934980,"open":107195401.25941746,"high":107467453.31862046,"low":107195401.25941746,"close":107302051.53374213},{"time":1788935040,"open":107302051.53374213,"high":107436901.59439874,"low":107195273.06828922,"close":107273376.8890762},{"time":1788935100,"open":107224095.40597022,"high":107336112.22666022,"low":107122742.86786942,"close":107176159.0569479},{"time":1788935160,"open":107176159.0569479,"high":107298214.40258867,"low":107130651.74916273,"close":107175299.40659456},{"time":1788935220,"open":107175299.40659456,"high":107260316.57851712,"low":107086873.38614115,"close":107127837.68546036},{"time":1788935280,"open":107127837.68546036,"high":107238660.67904766,"low":107090611.421745,"close":107131407.1133264},{"time":1788935340,"open":107131407.1133264,"high":107241367.66648135,"low":107094744.7998772,"close":107122403.58793008},{"time":1788935400,"open":107119700.3354571,"high":107314455.14735593,"low":107100409.87925336,"close":107165188.78808825},{"time":1788935460,"open":107165188.78808825,"high":107292799.79437685,"low":107118416.53954974,"close":107164884.3558734},{"time":1788935520,"open":107164884.3558734,"high":107250842.54797989,"low":107065538.1972967,"close":107121156.49836755},{"time":1788935580,"open":107121156.49836755,"high":107210238.76114413,"low":107067163.76571636,"close":107091771.35383528},{"time":1788935640,"open":107091771.35383528,"high":107287385.95613208,"low":107070180.22160208,"close":107123101.23172759},{"time":1788935700,"open":107103503.30581294,"high":107317826.8168116,"low":107103503.30581294,"close":107177016.12852651},{"time":1788935760,"open":107177016.12852651,"high":107305647.9092718,"low":107131580.70101471,"close":107172047.08782548},{"time":1788935820,"open":107172047.08782548,"high":107308354.33316955,"low":107141544.70978582,"close":107180655.59235427},{"time":1788935880,"open":107180655.59235427,"high":107307001.12122068,"low":107128492.33230071,"close":107167651.39512517},{"time":1788935940,"open":107167651.39512517,"high":107282643.30614108,"low":107121296.19794816,"close":107153034.77139772},{"time":1788936000,"open":107155728.72397374,"high":107281280.7793166,"low":107102029.69323622,"close":107152213.60763258},{"time":1788936060,"open":107152213.60763258,"high":107254215.85991266,"low":107074446.70908849,"close":107107338.99909315},{"time":1788936120,"open":107107338.99909315,"high":107246096.38409148,"low":107099947.73710875,"close":107110465.6518571},{"time":1788936180,"open":107110465.6518571,"high":107239330.1542405,"low":107063443.6880784,"close":107099472.17693113},{"time":1788936240,"open":107099472.17693113,"high":107254215.85991266,"low":107077596.40012932,"close":107106912.3218318},{"time":1788936300,"open":107102093.96443792,"high":107268335.46715371,"low":107046349.14875698,"close":107099258.63852584},{"time":1788936360,"open":107099258.63852584,"high":107223680.35910138,"low":107038972.8781997,"close":107076737.42611308},{"time":1788936420,"open":107076737.42611308,"high":107226386.72928637,"low":107049168.11784874,"close":107095054.60371737},{"time":1788936480,"open":107095054.60371737,"high":107229093.09947136,"low":107035277.3252272,"close":107073522.08385468},{"time":1788936540,"open":107073522.08385468,"high":107187144.36160402,"low":107028649.54524627,"close":107051306.39100276},{"time":1788936600,"open":107047755.36635353,"high":107220123.61659376,"low":107029556.57958604,"close":107071579.65507193},{"time":1788936660,"open":107071579.65507193,"high":107195767.09289177,"low":107018229.20776147,"close":107055306.75279571},{"time":1788936720,"open":107055306.75279571,"high":107183588.83104077,"low":106986146.84894781,"close":107032716.02134015},{"time":1788936780,"open":107032716.02134015,"high":107164644.86816144,"low":107012971.10039623,"close":107038348.74243762},{"time":1788936840,"open":107038348.74243762,"high":107157879.16713311,"low":107007132.73704463,"close":107017621.03286925},{"time":1788936900,"open":107010645.2101342,"high":107182014.39789326,"low":107005251.94859397,"close":107041962.88244802},{"time":1788936960,"open":107041962.88244802,"high":107161718.617852,"low":107000912.26201774,"close":107027582.83684357},{"time":1788937020,"open":107027582.83684357,"high":107187426.60590427,"low":106989270.18493935,"close":107029377.85490765},{"time":1788937080,"open":107029377.85490765,"high":107219899.85397027,"low":107010801.61569865,"close":107064246.58576815},{"time":1788937140,"open":107064246.58576815,"high":107218546.80196753,"low":107043182.82905145,"close":107079842.0252247},{"time":1788937200,"open":107068936.16909969,"high":107204920.99065895,"low":107032625.2212794,"close":107063795.86454374},{"time":1788937260,"open":107063795.86454374,"high":107207626.81905347,"low":107017345.13357183,"close":107061844.19404379},{"time":1788937320,"open":107061844.19404379,"high":107221155.96102604,"low":107033814.41836752,"close":107076741.16210519},{"time":1788937380,"open":107076741.16210519,"high":107215744.30423701,"low":107012220.09638393,"close":107059863.58340514},{"time":1788937440,"open":107059863.58340514,"high":107264449.21533827,"low":107059863.58340514,"close":107093509.83349057},{"time":1788937500,"open":107094893.15045765,"high":107355128.23071338,"low":107048828.47823305,"close":107166010.67824003},{"time":1788937560,"open":107166010.67824003,"high":107426833.60936779,"low":107166010.67824003,"close":107241802.33910143},{"time":1788937620,"open":107241802.33910143,"high":107514774.1680949,"low":107229392.5094085,"close":107315437.24508221},{"time":1788937680,"open":107315437.24508221,"high":107418716.01933144,"low":107194446.71888687,"close":107257674.71283846},{"time":1788937740,"open":107257674.71283846,"high":107405186.70260419,"low":107165121.51310565,"close":107232867.83765477},{"time":1788937800,"open":107146829.91593195,"high":107343343.75218225,"low":107114101.2493642,"close":107188118.20740768},{"time":1788937860,"open":107188118.20740768,"high":107308195.75221302,"low":107122197.92206547,"close":107177424.39655818},{"time":1788937920,"open":107177424.39655818,"high":107329825.29065563,"low":107120266.30949835,"close":107183000.4061628},{"time":1788937980,"open":107183000.4061628,"high":107301436.52144971,"low":107049694.03723945,"close":107135459.8638841},{"time":1788938040,"open":107135459.8638841,"high":107297380.98299173,"low":107052965.27697106,"close":107125582.08098915},{"time":1788938100,"open":107092584.89322431,"high":107246762.29036108,"low":106998225.32883352,"close":107042640.58388162},{"time":1788938160,"open":107042640.58388162,"high":107238653.71184671,"low":107006654.44246927,"close":107112257.4418465},{"time":1788938220,"open":107112257.4418465,"high":107227842.27382758,"low":107004611.16956401,"close":107066118.4898414},{"time":1788938280,"open":107066118.4898414,"high":107260276.58788499,"low":107017305.15176718,"close":107090665.19803697},{"time":1788938340,"open":107090665.19803697,"high":107230545.13333236,"low":107007484.45908695,"close":107073025.6199287},{"time":1788938400,"open":107080692.15458095,"high":107273362.63595635,"low":107071244.00934294,"close":107111415.64406608},{"time":1788938460,"open":107111415.64406608,"high":107269308.05640805,"low":107035919.87869968,"close":107107087.00804204},{"time":1788938520,"open":107107087.00804204,"high":107282823.32156906,"low":107066197.2762436,"close":107138663.78682658},{"time":1788938580,"open":107138663.78682658,"high":107303096.21931057,"low":107003955.50024477,"close":107098177.9406089},{"time":1788938640,"open":107098177.9406089,"high":107288229.42763346,"low":107040939.50610913,"close":107109153.56520182},{"time":1788938700,"open":107102557.39778264,"high":107276216.45894082,"low":107026954.21595407,"close":107116302.08759935},{"time":1788938760,"open":107116302.08759935,"high":107235673.1604139,"low":106985807.51870616,"close":107063183.40436096},{"time":1788938820,"open":107063183.40436096,"high":107257296.25296159,"low":107023393.21828234,"close":107096801.14622322},{"time":1788938880,"open":107096801.14622322,"high":107258647.69624582,"low":107003726.20942606,"close":107102190.29084569},{"time":1788938940,"open":107102190.29084569,"high":107243781.82011929,"low":107008456.88399246,"close":107094858.47672537},{"time":1788939000,"open":107092233.91306189,"high":107264127.5796025,"low":107036219.03802818,"close":107110328.78604202},{"time":1788939060,"open":107110328.78604202,"high":107233045.14581814,"low":107003708.17080104,"close":107078904.5527722},{"time":1788939120,"open":107078904.5527722,"high":107220882.45433733,"low":106999368.18331033,"close":107073367.09459594},{"time":1788939180,"open":107073367.09459594,"high":107212773.9933501,"low":106959164.56181233,"close":107004293.7306843},{"time":1788939240,"open":107004293.7306843,"high":107181691.55956575,"low":106972292.9472285,"close":107053426.5106715},{"time":1788939300,"open":107037844.23370188,"high":107160685.75900432,"low":106950190.24125694,"close":107019833.09882677},{"time":1788939360,"open":107019833.09882677,"high":107159334.54554574,"low":106947709.12071548,"close":107010410.79624708},{"time":1788939420,"open":107010410.79624708,"high":107153929.69171146,"low":106950580.29341619,"close":107013756.30415362},{"time":1788939480,"open":107013756.30415362,"high":107193114.88201006,"low":106954390.13891736,"close":107041049.35115622},{"time":1788939540,"open":107041049.35115622,"high":107175549.10704862,"low":106953603.45502542,"close":107022034.82669866},{"time":1788939600,"open":107022707.24469148,"high":107160007.82619083,"low":106944384.08490843,"close":107003506.72946},{"time":1788939660,"open":107003506.72946,"high":107166763.93593197,"low":106963843.03829952,"close":107028844.21849906},{"time":1788939720,"open":107028844.21849906,"high":107181627.37736247,"low":106967355.74742688,"close":107038758.51047978},{"time":1788939780,"open":107038758.51047978,"high":107161359.04813905,"low":106946698.23303989,"close":107015605.77889916},{"time":1788939840,"open":107015605.77889916,"high":107119471.16774398,"low":106903273.59475584,"close":106980204.30999395},{"time":1788939900,"open":106964233.22292116,"high":107107532.35017835,"low":106898488.57053179,"close":106973150.23058087},{"time":1788939960,"open":106973150.23058087,"high":107188593.56362718,"low":106907616.04195675,"close":107018616.18067268},{"time":1788940020,"open":107018616.18067268,"high":107158871.11869594,"low":106922901.70095958,"close":107022074.61056316},{"time":1788940080,"open":107022074.61056316,"high":107114287.45129909,"low":106901620.5219817,"close":106984528.08566761},{"time":1788940140,"open":106984528.08566761,"high":107127797.65354055,"low":106858822.80708249,"close":106953129.48658389},{"time":1788940200,"open":106938379.82730119,"high":107130584.74697886,"low":106875568.58486378,"close":106984301.09379566},{"time":1788940260,"open":106984301.09379566,"high":107187319.77111764,"low":106892883.48929904,"close":106994804.31570688},{"time":1788940320,"open":106994804.31570688,"high":107172460.59812891,"low":106909470.80990274,"close":107012771.26188351},{"time":1788940380,"open":107012771.26188351,"high":107196775.60847409,"low":106936014.73899888,"close":107040332.48067376},{"time":1788940440,"open":107040332.48067376,"high":107161653.92686439,"low":106954426.59735963,"close":107035042.69376193},{"time":1788940500,"open":107026984.07767305,"high":107140078.45623319,"low":106942878.16626665,"close":107022000.61243555},{"time":1788940560,"open":107022000.61243555,"high":107149533.58166428,"low":106896268.04802994,"close":106980999.80856307},{"time":1788940620,"open":106980999.80856307,"high":107149533.58166428,"low":106919013.07800847,"close":107000576.28905386},{"time":1788940680,"open":107000576.28905386,"high":107169794.56473088,"low":106908969.71156399,"close":107016139.54492578},{"time":1788940740,"open":107016139.54492578,"high":107196809.2088197,"low":106949039.94262709,"close":107045689.03719988},{"time":1788940800,"open":107020955.58038077,"high":107189596.29634863,"low":106899558.89274943,"close":107010326.52132632},{"time":1788940860,"open":107010326.52132632,"high":107223356.79911914,"low":106913501.82146187,"close":107038765.78647234},{"time":1788940920,"open":107038765.78647234,"high":107363800.49064444,"low":106973525.16559629,"close":107174116.97824264},{"time":1788940980,"open":107174116.97824264,"high":107358398.81020115,"low":107066808.58722533,"close":107178429.87786148},{"time":1788941040,"open":107178429.87786148,"high":107357048.39009033,"low":107003330.78030056,"close":107086982.46046324},{"time":1788941100,"open":107094921.95949578,"high":107371760.51314707,"low":107094921.95949578,"close":107207851.81548524},{"time":1788941160,"open":107207851.81548524,"high":107337997.50735079,"low":107107905.88716313,"close":107195108.62347935},{"time":1788941220,"open":107195108.62347935,"high":107352853.22990115,"low":107133145.60009943,"close":107203890.63368276},{"time":1788941280,"open":107203890.63368276,"high":107389317.27616115,"low":107129379.48051344,"close":107240196.96266066},{"time":1788941340,"open":107240196.96266066,"high":107474400.05076781,"low":107179214.73523545,"close":107305632.17348939},{"time":1788941400,"open":107281824.15362999,"high":107470807.89504834,"low":107203014.44175859,"close":107311001.81477112},{"time":1788941460,"open":107311001.81477112,"high":107516715.39512286,"low":107219360.34303328,"close":107326583.71481071},{"time":1788941520,"open":107326583.71481071,"high":107464056.7920962,"low":107213040.71158394,"close":107312368.03920205},{"time":1788941580,"open":107312368.03920205,"high":107446503.92442064,"low":107208357.26267141,"close":107306361.31081912},{"time":1788941640,"open":107306361.31081912,"high":107422199.95379296,"low":107094287.43394418,"close":107184426.26248614},{"time":1788941700,"open":107185700.35101065,"high":107407274.02902098,"low":107120125.2628954,"close":107222824.80998795},{"time":1788941760,"open":107222824.80998795,"high":107458583.02135384,"low":107168964.77411161,"close":107291654.23373006},{"time":1788941820,"open":107291654.23373006,"high":107431578.28854707,"low":107214120.29699804,"close":107293750.24500611},{"time":1788941880,"open":107293750.24500611,"high":107435628.99846809,"low":107223213.09909956,"close":107305804.4544123},{"time":1788941940,"open":107305804.4544123,"high":107457232.7847135,"low":107225484.12523775,"close":107314431.2421736},{"time":1788942000,"open":107316674.4822065,"high":107459479.0097889,"low":107219660.43978645,"close":107302985.31390087},{"time":1788942060,"open":107302985.31390087,"high":107608008.1449301,"low":107197270.48324582,"close":107363623.64576437},{"time":1788942120,"open":107363623.64576437,"high":107595855.76114582,"low":107328647.7147762,"close":107445183.29258712},{"time":1788942180,"open":107445183.29258712,"high":107553997.5503333,"low":107320828.1702176,"close":107407515.43152386},{"time":1788942240,"open":107407515.43152386,"high":107544545.69627886,"low":107289824.22032158,"close":107362171.93159626},{"time":1788942300,"open":107359882.9516649,"high":107546303.53633866,"low":107305269.2062699,"close":107406940.85225935},{"time":1788942360,"open":107406940.85225935,"high":107590861.32688102,"low":107346225.89142542,"close":107453170.56811301},{"time":1788942420,"open":107453170.56811301,"high":107603013.45157439,"low":107380218.95235385,"close":107467002.0629323},{"time":1788942480,"open":107467002.0629323,"high":107720483.99027698,"low":107392351.21431836,"close":107544868.7235124},{"time":1788942540,"open":107544868.7235124,"high":107682677.38011983,"low":107376988.02146249,"close":107503073.34890775},{"time":1788942600,"open":107517673.80815513,"high":107683798.037586,"low":107421588.1482003,"close":107516760.72711658},{"time":1788942660,"open":107516760.72711658,"high":107681097.19866906,"low":107425232.29894654,"close":107522681.80091709},{"time":1788942720,"open":107522681.80091709,"high":107686498.87650293,"low":107440984.67614461,"close":107531953.64724924},{"time":1788942780,"open":107531953.64724924,"high":107729712.29917386,"low":107440045.35615298,"close":107534420.87012266},{"time":1788942840,"open":107534420.87012266,"high":107727011.46025693,"low":107518767.80939676,"close":107591944.3628546},{"time":1788942900,"open":107593222.31795546,"high":107751248.42313117,"low":107519957.7938837,"close":107606873.33535242},{"time":1788942960,"open":107606873.33535242,"high":107805265.84307007,"low":107468907.31050842,"close":107603184.78121524},{"time":1788943020,"open":107603184.78121524,"high":107668871.85772434,"low":107355141.89442131,"close":107457349.60348108},{"time":1788943080,"open":107457349.60348108,"high":107670222.29322281,"low":107434650.77171531,"close":107524244.54514493},{"time":1788943140,"open":107524244.54514493,"high":107656717.93823808,"low":107420335.79463443,"close":107517660.59648865},{"time":1788943200,"open":107551149.70048217,"high":107733477.75119789,"low":107471928.72963242,"close":107563291.56264535},{"time":1788943260,"open":107563291.56264535,"high":107748337.16858256,"low":107497181.0784297,"close":107584277.34470366},{"time":1788943320,"open":107584277.34470366,"high":107734828.60732377,"low":107491406.89385,"close":107602576.65325817},{"time":1788943380,"open":107602576.65325817,"high":107757793.16146372,"low":107462366.68365155,"close":107601922.50530297},{"time":1788943440,"open":107601922.50530297,"high":107702408.06030264,"low":107437677.86676647,"close":107545709.90213366},{"time":1788943500,"open":107559862.06888744,"high":107697666.37286709,"low":107453847.63636337,"close":107525424.98147897},{"time":1788943560,"open":107525424.98147897,"high":107744952.55894312,"low":107427253.23413564,"close":107566241.24193835},{"time":1788943620,"open":107566241.24193835,"high":107761164.96559775,"low":107566241.24193835,"close":107617774.74956718},{"time":1788943680,"open":107617774.74956718,"high":107727389.11840059,"low":107492225.40679437,"close":107550709.5285397},{"time":1788943740,"open":107550709.5285397,"high":107713878.77952173,"low":107463042.04244547,"close":107546019.78480107},{"time":1788943800,"open":107536172.18987757,"high":107643224.85632531,"low":107426138.94325365,"close":107484993.74839363},{"time":1788943860,"open":107484993.74839363,"high":107718875.82633051,"low":107445055.5821863,"close":107533017.34156059},{"time":1788943920,"open":107533017.34156059,"high":107718875.82633051,"low":107500313.86764288,"close":107570617.21823093},{"time":1788943980,"open":107570617.21823093,"high":107774263.14365575,"low":107489642.49220334,"close":107599373.1103001},{"time":1788944040,"open":107599373.1103001,"high":107771561.32329841,"low":107561672.7462626,"close":107644156.27914868},{"time":1788944100,"open":107648013.19705424,"high":107770018.97183108,"low":107532666.37161186,"close":107578182.51315334},{"time":1788944160,"open":107578182.51315334,"high":107729490.21436734,"low":107509157.27125783,"close":107589930.33742473},{"time":1788944220,"open":107589930.33742473,"high":107756509.38600984,"low":107524535.75827926,"close":107614115.12253241},{"time":1788944280,"open":107614115.12253241,"high":107805143.89496633,"low":107529839.34439218,"close":107631317.73015325},{"time":1788944340,"open":107631317.73015325,"high":107764615.1375026,"low":107556828.58411741,"close":107640775.31741083},{"time":1788944400,"open":107648404.27807775,"high":107803327.12482288,"low":107513797.63297589,"close":107619804.56677702},{"time":1788944460,"open":107619804.56677702,"high":107719561.7563431,"low":107513244.60088614,"close":107556422.43326971},{"time":1788944520,"open":107556422.43326971,"high":107692540.66973671,"low":107488666.98115008,"close":107528469.57792388},{"time":1788944580,"open":107528469.57792388,"high":107724965.97366437,"low":107480352.09371197,"close":107567383.29038356},{"time":1788944640,"open":107567383.29038356,"high":107710104.37603086,"low":107500475.34774129,"close":107582201.68726455},{"time":1788944700,"open":107637659.35030313,"high":107752110.46389443,"low":107531700.97452109,"close":107594985.23368366},{"time":1788944760,"open":107594985.23368366,"high":107708854.43871854,"low":107511788.14250457,"close":107578899.03744726},{"time":1788944820,"open":107578899.03744726,"high":107698040.43242458,"low":107476324.51733391,"close":107527836.59272423},{"time":1788944880,"open":107527836.59272423,"high":107672357.1674764,"low":107419763.85143274,"close":107492690.11993912},{"time":1788944940,"open":107492690.11993912,"high":107615583.63443306,"low":107386144.33223549,"close":107469823.47429806},{"time":1788945000,"open":107515989.70597033,"high":107606366.89085844,"low":107406538.94566359,"close":107482055.01161666},{"time":1788945060,"open":107482055.01161666,"high":107621242.53695814,"low":107349613.23917757,"close":107468586.72819741},{"time":1788945120,"open":107468586.72819741,"high":107660460.14940281,"low":107433554.87107497,"close":107510774.9806863},{"time":1788945180,"open":107510774.9806863,"high":107691563.77306582,"low":107463425.63937238,"close":107541196.71399862},{"time":1788945240,"open":107541196.71399862,"high":107671278.80111168,"low":107461199.21380556,"close":107535349.70405251},{"time":1788945300,"open":107549313.68051095,"high":107690670.45689079,"low":107445543.19125937,"close":107540903.520324},{"time":1788945360,"open":107540903.520324,"high":107655505.27306353,"low":107449062.29324487,"close":107488577.12606321},{"time":1788945420,"open":107488577.12606321,"high":107651447.75185268,"low":107422097.299002,"close":107524048.03279981},{"time":1788945480,"open":107524048.03279981,"high":107629807.6387282,"low":107392216.00349827,"close":107489609.37498413},{"time":1788945540,"open":107489609.37498413,"high":107613577.55388485,"low":107416167.91575749,"close":107474540.42069483},{"time":1788945600,"open":107473813.58710855,"high":107599324.80077724,"low":107398991.0005,"close":107471839.69457474},{"time":1788945660,"open":107471839.69457474,"high":107596619.80493027,"low":107390913.1643187,"close":107455497.48903958},{"time":1788945720,"open":107455497.48903958,"high":107593914.8090833,"low":107378128.7634672,"close":107459368.83412124},{"time":1788945780,"open":107459368.83412124,"high":107579037.33192496,"low":107381959.37726966,"close":107455212.79431216},{"time":1788945840,"open":107455212.79431216,"high":107576332.33607799,"low":107374020.09767044,"close":107435856.95892802},{"time":1788945900,"open":107460963.18682358,"high":107581179.18132174,"low":107375400.19934696,"close":107440717.06523836},{"time":1788945960,"open":107440717.06523836,"high":107598765.7631003,"low":107406731.95295608,"close":107460994.51641169},{"time":1788946020,"open":107460994.51641169,"high":107587943.25123657,"low":107380110.76352188,"close":107447630.9218995},{"time":1788946080,"open":107447630.9218995,"high":107585237.62327065,"low":107370459.65113698,"close":107439478.2867399},{"time":1788946140,"open":107439478.2867399,"high":107562239.78556024,"low":107350713.95548637,"close":107436015.6487661},{"time":1788946200,"open":107445124.6169756,"high":107552418.4541506,"low":107344888.98730603,"close":107394613.591587},{"time":1788946260,"open":107394613.591587,"high":107582182.88514073,"low":107338836.39943722,"close":107424190.99955133},{"time":1788946320,"open":107424190.99955133,"high":107537536.23865554,"low":107325992.82260513,"close":107383995.32399143},{"time":1788946380,"open":107383995.32399143,"high":107552418.4541506,"low":107318641.46235266,"close":107400133.65495959},{"time":1788946440,"open":107400133.65495959,"high":107552418.4541506,"low":107328026.89373715,"close":107413180.15255351},{"time":1788946500,"open":107422737.27310437,"high":107543045.27665135,"low":107278145.17429967,"close":107383833.67239398},{"time":1788946560,"open":107383833.67239398,"high":107476745.87277934,"low":107278276.66324525,"close":107345815.12697898},{"time":1788946620,"open":107345815.12697898,"high":107486217.21618962,"low":107270873.23607986,"close":107366677.82935655},{"time":1788946680,"open":107366677.82935655,"high":107487570.26524824,"low":107236127.74923271,"close":107337687.78508648},{"time":1788946740,"open":107337687.78508648,"high":107440213.5481968,"low":107204092.80814876,"close":107286388.99234498},{"time":1788946800,"open":107326874.67701805,"high":107456393.2066027,"low":106986675.93169057,"close":107262610.05924527},{"time":1788946860,"open":107262610.05924527,"high":107384654.5453447,"low":106938776.16458988,"close":107087013.98708266},{"time":1788946920,"open":107087013.98708266,"high":107266894.85610987,"low":106927684.82820608,"close":107046389.47102974},{"time":1788946980,"open":107046389.47102974,"high":107270955.535049,"low":106981299.84343083,"close":107070022.7393207},{"time":1788947040,"open":107070022.7393207,"high":107249298.58070697,"low":106923662.78578424,"close":107032339.4041645},{"time":1788947100,"open":107044349.32387932,"high":107218014.07618266,"low":106926265.29316464,"close":107040565.71252431},{"time":1788947160,"open":107040565.71252431,"high":107230197.47992603,"low":106863947.23374584,"close":106988549.9008741},{"time":1788947220,"open":106988549.9008741,"high":107190939.84564187,"low":106869736.24059552,"close":106971722.7546917},{"time":1788947280,"open":106971722.7546917,"high":107148974.7883036,"low":106845683.81645271,"close":106948390.09161775},{"time":1788947340,"open":106948390.09161775,"high":107083996.63500567,"low":106859684.46861087,"close":106921512.18828608},{"time":1788947400,"open":106936712.29467785,"high":107129005.72780049,"low":106886486.08391058,"close":106959859.71162713},{"time":1788947460,"open":106959859.71162713,"high":107134421.34369047,"low":106878464.19527848,"close":106956032.11435193},{"time":1788947520,"open":106956032.11435193,"high":107135775.24766298,"low":106885967.89944318,"close":106961961.7005963},{"time":1788947580,"open":106961961.7005963,"high":107096512.03246056,"low":106822532.71337584,"close":106915008.31350183},{"time":1788947640,"open":106915008.31350183,"high":107088388.60862558,"low":106823637.67467308,"close":106918655.31425284},{"time":1788947700,"open":106945278.23898785,"high":107043279.01910235,"low":106766000.0419095,"close":106865165.24267197},{"time":1788947760,"open":106865165.24267197,"high":107092031.69858931,"low":106779236.02657199,"close":106893817.37296906},{"time":1788947820,"open":106893817.37296906,"high":107028382.3670369,"low":106812711.5720569,"close":106879612.35605597},{"time":1788947880,"open":106879612.35605597,"high":107045987.50129607,"low":106816559.11583516,"close":106884752.84057257},{"time":1788947940,"open":106884752.84057257,"high":107083906.25200815,"low":106834280.02293183,"close":106909330.51129663},{"time":1788948000,"open":106943998.07189246,"high":107183655.07379854,"low":106884915.54458566,"close":106993284.27508572},{"time":1788948060,"open":106993284.27508572,"high":107156561.46904789,"low":106902603.27454694,"close":106979342.27719946},{"time":1788948120,"open":106979342.27719946,"high":107194492.5156988,"low":106931973.41076952,"close":107024040.64232236},{"time":1788948180,"open":107024040.64232236,"high":107201265.91688646,"low":106970307.081398,"close":107047199.7851753},{"time":1788948240,"open":107047199.7851753,"high":107202620.597124,"low":106950151.86292195,"close":107044152.76716933},{"time":1788948300,"open":107078557.9524252,"high":107245207.4095901,"low":106979971.47757275,"close":107063739.94567561},{"time":1788948360,"open":107063739.94567561,"high":107228946.02182756,"low":106991238.63269189,"close":107066479.11749408},{"time":1788948420,"open":107066479.11749408,"high":107211329.51841815,"low":106967513.71827683,"close":107051147.34691711},{"time":1788948480,"open":107051147.34691711,"high":107167965.81771804,"low":106905997.16084234,"close":106999858.30354367},{"time":1788948540,"open":106999858.30354367,"high":107166610.70207116,"low":106927390.38975891,"close":106996790.31708129},{"time":1788948600,"open":107003177.47878489,"high":107206887.91469306,"low":106908476.6832741,"close":106992048.25091568},{"time":1788948660,"open":106992048.25091568,"high":107224505.46971773,"low":106989090.00153086,"close":107058089.83144562},{"time":1788948720,"open":107058089.83144562,"high":107202822.32507199,"low":106949834.65354922,"close":107023180.70522596},{"time":1788948780,"open":107023180.70522596,"high":107224505.46971773,"low":106988117.29755597,"close":107062635.2506165},{"time":1788948840,"open":107062635.2506165,"high":107194691.14582983,"low":106966012.54970284,"close":107035934.01837878},{"time":1788948900,"open":107050950.22356062,"high":107211085.0099104,"low":106929756.44389793,"close":107035994.69740666},{"time":1788948960,"open":107035994.69740666,"high":107169068.02337049,"low":106911060.98705794,"close":106981881.9417956},{"time":1788949020,"open":106981881.9417956,"high":107202952.68993494,"low":106918003.92112215,"close":107013644.85103737},{"time":1788949080,"open":107013644.85103737,"high":107231415.80984907,"low":107000504.18772209,"close":107066189.02038778},{"time":1788949140,"open":107066189.02038778,"high":107272077.40972641,"low":107027935.54200095,"close":107096234.17703883},{"time":1788949200,"open":107089803.87450777,"high":107340178.33967966,"low":107074126.90434992,"close":107164688.24624091},{"time":1788949260,"open":107164688.24624091,"high":107353731.39250033,"low":107119417.74379978,"close":107192030.96953888},{"time":1788949320,"open":107192030.96953888,"high":107364573.83475685,"low":107090741.39040238,"close":107177088.36949548},{"time":1788949380,"open":107177088.36949548,"high":107300874.48649973,"low":107090722.77924323,"close":107155035.07337284},{"time":1788949440,"open":107155035.07337284,"high":107299519.18121766,"low":107087711.79377571,"close":107150567.03953977},{"time":1788949500,"open":107132149.4557857,"high":107294626.71806596,"low":107056771.74833487,"close":107127627.91893543},{"time":1788949560,"open":107127627.91893543,"high":107300047.00736721,"low":107064793.07148501,"close":107138158.56862682},{"time":1788949620,"open":107138158.56862682,"high":107305467.29666844,"low":107081438.31622401,"close":107143119.69053021},{"time":1788949680,"open":107143119.69053021,"high":107329858.59852403,"low":107090041.93018967,"close":107183185.95532893},{"time":1788949740,"open":107183185.95532893,"high":107314952.80294561,"low":107083885.2108276,"close":107170145.3797857},{"time":1788949800,"open":107171085.97645721,"high":107310474.33367033,"low":107072807.0816627,"close":107137933.55981292},{"time":1788949860,"open":107137933.55981292,"high":107330800.59694526,"low":107108619.56179444,"close":107171025.60294223},{"time":1788949920,"open":107171025.60294223,"high":107319959.92319863,"low":107122831.80159895,"close":107150361.25743568},{"time":1788949980,"open":107150361.25743568,"high":107330800.59694526,"low":107125255.62047154,"close":107182497.68347126},{"time":1788950040,"open":107182497.68347126,"high":107363322.61818515,"low":107099247.68255873,"close":107178907.90152143},{"time":1788950100,"open":107147081.24165177,"high":107320603.74194603,"low":107116737.83339027,"close":107182920.05580108},{"time":1788950160,"open":107182920.05580108,"high":107308411.6054981,"low":107044496.16145468,"close":107132922.11871071},{"time":1788950220,"open":107132922.11871071,"high":107300283.51453282,"low":107045481.75036433,"close":107116517.52507322},{"time":1788950280,"open":107116517.52507322,"high":107363953.56042755,"low":107116517.52507322,"close":107204517.81984425},{"time":1788950340,"open":107204517.81984425,"high":107373436.33322038,"low":107129981.12104447,"close":107210812.07098335},{"time":1788950400,"open":107220988.4100027,"high":107349757.84805241,"low":107116439.84089719,"close":107180539.88571914},{"time":1788950460,"open":107180539.88571914,"high":107275243.27536269,"low":107052220.70847185,"close":107104583.16272484},{"time":1788950520,"open":107104583.16272484,"high":107275243.27536269,"low":107041835.66601442,"close":107097448.28560352},{"time":1788950580,"open":107097448.28560352,"high":107264404.79206237,"low":107047704.58545093,"close":107112073.50931217},{"time":1788950640,"open":107112073.50931217,"high":107280662.51701285,"low":107053079.19298477,"close":107107411.98079602},{"time":1788950700,"open":107122601.51762642,"high":107249806.53695655,"low":106979879.0279334,"close":107069527.2455348},{"time":1788950760,"open":107069527.2455348,"high":107219996.4809394,"low":106998135.43102527,"close":107060541.16667616},{"time":1788950820,"open":107060541.16667616,"high":107206446.45547707,"low":106985221.75971404,"close":107042554.87835056},{"time":1788950880,"open":107042554.87835056,"high":107222706.48603188,"low":106999756.72441407,"close":107061449.4516453},{"time":1788950940,"open":107061449.4516453,"high":107219996.4809394,"low":106996140.16535445,"close":107061007.14473511},{"time":1788951000,"open":107065073.41552226,"high":107202387.92611407,"low":106971005.18283147,"close":107038630.7714665},{"time":1788951060,"open":107038630.7714665,"high":107157671.14377032,"low":106970465.93568794,"close":107000717.25302988},{"time":1788951120,"open":107000717.25302988,"high":107129215.00955155,"low":106872011.35554585,"close":106947532.47875868},{"time":1788951180,"open":106947532.47875868,"high":107056042.09298904,"low":106814971.28266829,"close":106885366.73691119},{"time":1788951240,"open":106885366.73691119,"high":107015390.47267655,"low":106816572.48572399,"close":106871187.03216818},{"time":1788951300,"open":106884491.2790974,"high":107057172.34797724,"low":106821141.35524046,"close":106873258.12143514},{"time":1788951360,"open":106873258.12143514,"high":107119512.59214158,"low":106855131.3263814,"close":106939031.74828495},{"time":1788951420,"open":106939031.74828495,"high":107104605.14245011,"low":106887211.75033323,"close":106949215.5538519},{"time":1788951480,"open":106949215.5538519,"high":107092408.13815708,"low":106862376.27977364,"close":106926904.64069359},{"time":1788951540,"open":106926904.64069359,"high":107061238.01607491,"low":106853712.11047554,"close":106908718.65624867},{"time":1788951600,"open":106901840.70107862,"high":107108555.6690441,"low":106841665.00709221,"close":106928011.31002773},{"time":1788951660,"open":106928011.31002773,"high":107035378.35143977,"low":106778952.0373008,"close":106851634.33512603},{"time":1788951720,"open":106851634.33512603,"high":106973042.11792497,"low":106672138.32148539,"close":106757271.82775795},{"time":1788951780,"open":106757271.82775795,"high":106891733.9872535,"low":106634127.28550604,"close":106695646.31201795},{"time":1788951840,"open":106695646.31201795,"high":106956780.49179068,"low":106681520.93232965,"close":106777165.85463543},{"time":1788951900,"open":106782635.26860216,"high":106908050.90910755,"low":106669961.54154766,"close":106715437.4083763},{"time":1788951960,"open":106715437.4083763,"high":106875525.9909104,"low":106661774.56571737,"close":106709383.8605289},{"time":1788952020,"open":106709383.8605289,"high":106913471.72880708,"low":106671008.75271319,"close":106725465.40229417},{"time":1788952080,"open":106725465.40229417,"high":106955483.08147839,"low":106687934.2849228,"close":106737711.18577309},{"time":1788952140,"open":106737711.18577309,"high":106966324.72087744,"low":106737711.18577309,"close":106807303.32531372},{"time":1788952200,"open":106797607.73573196,"high":106999977.31682865,"low":106760335.07425213,"close":106823216.96581708},{"time":1788952260,"open":106823216.96581708,"high":107005397.64444532,"low":106767882.69208533,"close":106839468.160415},{"time":1788952320,"open":106839468.160415,"high":106997267.15302032,"low":106805339.06478004,"close":106855485.828876},{"time":1788952380,"open":106855485.828876,"high":107044695.01966617,"low":106814270.12383235,"close":106876088.61321186},{"time":1788952440,"open":106876088.61321186,"high":107001332.39873283,"low":106769282.26161267,"close":106824523.18305194},{"time":1788952500,"open":106818463.6493575,"high":106987132.80545072,"low":106760938.56140265,"close":106820044.82323161},{"time":1788952560,"open":106820044.82323161,"high":106920737.55857626,"low":106715615.75491154,"close":106774697.54358807},{"time":1788952620,"open":106774697.54358807,"high":106931577.59888229,"low":106709500.55064647,"close":106761708.60306183},{"time":1788952680,"open":106761708.60306183,"high":106954612.68453261,"low":106721524.56085478,"close":106775283.81851152},{"time":1788952740,"open":106775283.81851152,"high":106942417.63918833,"low":106725430.03478065,"close":106777625.3899946},{"time":1788952800,"open":106814381.48380962,"high":106958898.38740776,"low":106756324.21310882,"close":106817679.59737742},{"time":1788952860,"open":106817679.59737742,"high":106938566.31532712,"low":106756771.82387482,"close":106792063.91142838},{"time":1788952920,"open":106792063.91142838,"high":106949410.08710347,"low":106736432.89100419,"close":106804331.46596202},{"time":1788952980,"open":106804331.46596202,"high":107097757.47927952,"low":106746601.46512102,"close":106846864.81350932},{"time":1788953040,"open":106846864.81350932,"high":107086312.70577976,"low":106831802.99636506,"close":106932017.96256252},{"time":1788953100,"open":106907785.03059313,"high":107083727.43626042,"low":106866398.23293738,"close":106933841.72764775},{"time":1788953160,"open":106933841.72764775,"high":107083727.43626042,"low":106869075.19732422,"close":106926906.50566582},{"time":1788953220,"open":106926906.50566582,"high":107136578.84377019,"low":106885615.03351584,"close":106964681.26818061},{"time":1788953280,"open":106964681.26818061,"high":107162326.96537751,"low":106926182.53482121,"close":106997279.15623719},{"time":1788953340,"open":106997279.15623719,"high":107154195.97960678,"low":106949030.26100646,"close":107010948.58210398},{"time":1788953400,"open":106993107.15644394,"high":107168849.19151142,"low":106932118.03331532,"close":106995868.21628799},{"time":1788953460,"open":106995868.21628799,"high":107163429.43809128,"low":106908314.93304168,"close":106990260.65238594},{"time":1788953520,"open":106990260.65238594,"high":107159364.62302618,"low":106914202.05607574,"close":106980730.51564266},{"time":1788953580,"open":106980730.51564266,"high":107243370.80103835,"low":106975665.7536921,"close":107058874.80815335},{"time":1788953640,"open":107058874.80815335,"high":107286728.8283995,"low":107040162.18388924,"close":107113111.85150753},{"time":1788953700,"open":107094919.19128478,"high":107240057.80741943,"low":106981138.26001564,"close":107055339.84861277},{"time":1788953760,"open":107055339.84861277,"high":107215673.05936757,"low":107002396.7180158,"close":107055066.40946415},{"time":1788953820,"open":107055066.40946415,"high":107242767.22386964,"low":106998303.89987727,"close":107067149.37065692},{"time":1788953880,"open":107067149.37065692,"high":107198061.85244122,"low":106987457.6694983,"close":107043826.40221538},{"time":1788953940,"open":107043826.40221538,"high":107208899.51824205,"low":106955838.97499062,"close":107019502.62204303},{"time":1788954000,"open":107037587.78871672,"high":107203982.75933221,"low":107010173.84066723,"close":107066991.04866776},{"time":1788954060,"open":107066991.04866776,"high":107182303.76482822,"low":106975195.91139993,"close":107040764.87466608},{"time":1788954120,"open":107040764.87466608,"high":107175529.07904573,"low":106966768.0950547,"close":107020799.29710172},{"time":1788954180,"open":107020799.29710172,"high":107218887.0680537,"low":106965242.89579563,"close":107038758.81435919},{"time":1788954240,"open":107038758.81435919,"high":107248695.68549666,"low":106992610.33036749,"close":107081144.49308687},{"time":1788954300,"open":107081613.73728584,"high":107254585.4363039,"low":106998886.03528571,"close":107072579.81666438},{"time":1788954360,"open":107072579.81666438,"high":107265424.98105605,"low":107065944.64013757,"close":107115206.67715266},{"time":1788954420,"open":107115206.67715266,"high":107262715.094868,"low":107081995.45882143,"close":107120656.45742938},{"time":1788954480,"open":107120656.45742938,"high":107280329.35509025,"low":107073913.12790832,"close":107120027.17410366},{"time":1788954540,"open":107120027.17410366,"high":107392789.63189377,"low":107104679.40394694,"close":107208371.43265268},{"time":1788954600,"open":107193328.9739816,"high":107524034.61939539,"low":107142889.12099183,"close":107268132.87381478},{"time":1788954660,"open":107268132.87381478,"high":107654090.90559967,"low":107268132.87381478,"close":107440155.91433012},{"time":1788954720,"open":107440155.91433012,"high":107584998.50355364,"low":107341355.7654802,"close":107421139.33552366},{"time":1788954780,"open":107421139.33552366,"high":107606674.55125436,"low":107379657.54646887,"close":107456358.61775237},{"time":1788954840,"open":107456358.61775237,"high":107571450.9737407,"low":107361066.51069167,"close":107444371.70180902},{"time":1788954900,"open":107458203.04169449,"high":107543295.92382336,"low":107338555.63152887,"close":107386212.51737526},{"time":1788954960,"open":107386212.51737526,"high":107563619.83450794,"low":107342665.21729775,"close":107400387.44236307},{"time":1788955020,"open":107400387.44236307,"high":107586653.59995048,"low":107355590.62768076,"close":107436719.26242955},{"time":1788955080,"open":107436719.26242955,"high":107606977.51063508,"low":107379622.90223333,"close":107447380.93862326},{"time":1788955140,"open":107447380.93862326,"high":107620526.7844248,"low":107395630.27118781,"close":107472572.2991945},{"time":1788955200,"open":107438203.80951445,"high":107661962.64957972,"low":107374601.119426,"close":107487612.27845034},{"time":1788955260,"open":107487612.27845034,"high":107632163.77962574,"low":107429992.74305907,"close":107496246.31702945},{"time":1788955320,"open":107496246.31702945,"high":107648417.70869155,"low":107407507.62679556,"close":107480778.21457885},{"time":1788955380,"open":107480778.21457885,"high":107598301.42740534,"low":107331573.55956365,"close":107453320.99097626},{"time":1788955440,"open":107453320.99097626,"high":107565793.56927374,"low":107355387.82784261,"close":107411589.94442593},{"time":1788955500,"open":107412601.96663581,"high":107574934.08548053,"low":107300803.6791256,"close":107415925.50329573},{"time":1788955560,"open":107415925.50329573,"high":107604733.23619673,"low":107376762.63160525,"close":107457632.29211885},{"time":1788955620,"open":107457632.29211885,"high":107649431.96227102,"low":107376943.27033947,"close":107464024.35555105},{"time":1788955680,"open":107464024.35555105,"high":107719866.31850931,"low":107438954.8917478,"close":107554711.79002593},{"time":1788955740,"open":107554711.79002593,"high":107707675.75685269,"low":107442574.14393692,"close":107525649.56225343},{"time":1788955800,"open":107480980.21684818,"high":107692717.56362976,"low":107444313.4300407,"close":107522109.24125119},{"time":1788955860,"open":107522109.24125119,"high":107641267.68599062,"low":107408952.24751812,"close":107487169.26505448},{"time":1788955920,"open":107487169.26505448,"high":107616896.69131944,"low":107403208.55966836,"close":107473024.73467542},{"time":1788955980,"open":107473024.73467542,"high":107610126.97057743,"low":107402505.94689244,"close":107463541.01277708},{"time":1788956040,"open":107463541.01277708,"high":107596587.52909346,"low":107382840.01381265,"close":107445092.79759215},{"time":1788956100,"open":107396068.74870363,"high":107573207.55887952,"low":107364670.43342823,"close":107423728.87667434},{"time":1788956160,"open":107423728.87667434,"high":107643580.53081317,"low":107363664.9030086,"close":107480028.13216351},{"time":1788956220,"open":107480028.13216351,"high":107602980.73931299,"low":107365884.22323081,"close":107440037.18959397},{"time":1788956280,"open":107440037.18959397,"high":107558320.96866278,"low":107248353.18024226,"close":107349477.37791805},{"time":1788956340,"open":107349477.37791805,"high":107512307.87162925,"low":107272725.90691932,"close":107360489.39245218},{"time":1788956400,"open":107357114.38695401,"high":107561706.16329172,"low":107290160.33079433,"close":107397899.03339401},{"time":1788956460,"open":107397899.03339401,"high":107557646.311772,"low":107333830.22618134,"close":107406932.73028328},{"time":1788956520,"open":107406932.73028328,"high":107606364.53000857,"low":107360332.1942325,"close":107433504.8625272},{"time":1788956580,"open":107433504.8625272,"high":107596891.54312924,"low":107322561.35993548,"close":107423386.1817726}]},"pricing":{"KRW":"derived"},"outliers_excluded":11,"wicks_clipped":0}