{"as_of":"2026-09-08T04:42:02.749000+00:00","base":"BTC","window_minutes":1440,"series":{"LRD":[{"time":1788756120,"open":14447231.816470305,"high":14467375.467413213,"low":14438048.838483244,"close":14447231.816470305},{"time":1788756180,"open":14447231.816470305,"high":14471186.25304903,"low":14439917.176222716,"close":14449269.187581774},{"time":1788756240,"open":14449269.187581774,"high":14476448.766546115,"low":14445984.00111762,"close":14455738.909353536},{"time":1788756300,"open":14455739.097637441,"high":14478808.012905044,"low":14447568.083780428,"close":14457435.647571992},{"time":1788756360,"open":14457435.647571992,"high":14481167.070710326,"low":14445390.94577151,"close":14457603.564137489},{"time":1788756420,"open":14457603.564137489,"high":14479170.944875088,"low":14449269.705950664,"close":14459400.621699795},{"time":1788756480,"open":14459400.621699795,"high":14480078.274800196,"low":14449550.027025923,"close":14458356.041040717},{"time":1788756540,"open":14458356.041040717,"high":14484614.924425736,"low":14452372.77224283,"close":14459890.359785177},{"time":1788756600,"open":14463473.278925564,"high":14481306.553828118,"low":14452493.484149395,"close":14461682.591578895},{"time":1788756660,"open":14461682.591578895,"high":14484755.26186405,"low":14452765.980885148,"close":14462343.953915495},{"time":1788756720,"open":14462343.953915495,"high":14480035.977183301,"low":14447863.907375215,"close":14456427.299513975},{"time":1788756780,"open":14456427.299513975,"high":14478765.400538484,"low":14450892.830667805,"close":14458902.135490438},{"time":1788756840,"open":14458902.135490438,"high":14477494.823893666,"low":14444233.77335593,"close":14454873.757440496},{"time":1788756900,"open":14454874.737321312,"high":14486026.820501449,"low":14446996.253852233,"close":14461108.700863501},{"time":1788756960,"open":14461108.700863501,"high":14482215.090308603,"low":14448212.740940234,"close":14458696.398736298},{"time":1788757020,"open":14458696.398736298,"high":14486208.331463013,"low":14452376.657408053,"close":14463308.394824933},{"time":1788757080,"open":14463308.394824933,"high":14488749.484924909,"low":14457528.413528308,"close":14466245.229832178},{"time":1788757140,"open":14466245.229832178,"high":14486389.842424577,"low":14458522.819556903,"close":14467041.273902863},{"time":1788757200,"open":14463057.535860883,"high":14485304.152108153,"low":14451254.585585544,"close":14460865.629747674},{"time":1788757260,"open":14460865.629747674,"high":14487118.761903472,"low":14454296.899935147,"close":14463027.485399198},{"time":1788757320,"open":14463027.485399198,"high":14486937.30092394,"low":14453232.294798221,"close":14466062.1105414},{"time":1788757380,"open":14466062.1105414,"high":14485485.613087686,"low":14452944.512594549,"close":14463404.359898753},{"time":1788757440,"open":14463404.359898753,"high":14489477.754637387,"low":14455020.258060724,"close":14465064.942344988},{"time":1788757500,"open":14465064.824211113,"high":14495465.848579781,"low":14457058.195639934,"close":14469918.465742122},{"time":1788757560,"open":14469918.465742122,"high":14491292.246084634,"low":14455485.554541184,"close":14468993.602955064},{"time":1788757620,"open":14468993.602955064,"high":14485122.572830938,"low":14455243.103962965,"close":14465496.071809622},{"time":1788757680,"open":14465496.071809622,"high":14481674.81424799,"low":14455130.213346506,"close":14462656.765829582},{"time":1788757740,"open":14462656.765829582,"high":14489296.175326085,"low":14452792.248532984,"close":14463789.654405829},{"time":1788757800,"open":14464089.144374793,"high":14487418.61661292,"low":14453733.577008111,"close":14464876.377366398},{"time":1788757860,"open":14464876.377366398,"high":14485241.039787937,"low":14450968.34426527,"close":14460447.41072863},{"time":1788757920,"open":14460447.41072863,"high":14479615.632990064,"low":14444311.512494821,"close":14454895.739938427},{"time":1788757980,"open":14454895.739938427,"high":14488688.869760828,"low":14445401.43131804,"close":14461259.972700598},{"time":1788758040,"open":14461259.972700598,"high":14492862.558675379,"low":14461163.537657991,"close":14472167.039206063},{"time":1788758100,"open":14472166.177459905,"high":14516007.399065243,"low":14459945.330258897,"close":14477154.908288512},{"time":1788758160,"open":14477154.908288512,"high":14501572.00247818,"low":14471411.48956787,"close":14481219.628519839},{"time":1788758220,"open":14481219.628519839,"high":14507015.944216479,"low":14472160.136880055,"close":14483891.0525469},{"time":1788758280,"open":14483891.0525469,"high":14513548.674302436,"low":14475804.65179747,"close":14487770.22722285},{"time":1788758340,"open":14487770.22722285,"high":14504838.36752116,"low":14473858.343140222,"close":14483406.926803142},{"time":1788758400,"open":14483008.647390556,"high":14503713.659827046,"low":14470182.764335964,"close":14481255.951494383},{"time":1788758460,"open":14481255.951494383,"high":14501173.223543921,"low":14470030.928774068,"close":14480464.290624218},{"time":1788758520,"open":14480464.290624218,"high":14506254.09611017,"low":14470795.760860125,"close":14483280.500535652},{"time":1788758580,"open":14483280.500535652,"high":14508431.612924278,"low":14475396.748889439,"close":14486208.17698608},{"time":1788758640,"open":14486208.17698608,"high":14512786.64655249,"low":14479895.173182784,"close":14491172.13617082},{"time":1788758700,"open":14491172.574024465,"high":14518593.796738958,"low":14481352.782343209,"close":14494450.894335408},{"time":1788758760,"open":14494450.894335408,"high":14514238.762979157,"low":14480069.984110823,"close":14491736.668393923},{"time":1788758820,"open":14491736.668393923,"high":14508613.511039414,"low":14475931.909869412,"close":14486948.842887288},{"time":1788758880,"open":14486948.842887288,"high":14508069.131819438,"low":14473220.35149297,"close":14485696.040685693},{"time":1788758940,"open":14485696.040685693,"high":14507706.212339455,"low":14476316.23460116,"close":14486680.30669829},{"time":1788759000,"open":14486680.240327502,"high":14504621.330306608,"low":14471581.070669381,"close":14483968.139354318},{"time":1788759060,"open":14483968.139354318,"high":14507887.605611496,"low":14475749.93315584,"close":14486455.017585346},{"time":1788759120,"open":14486455.017585346,"high":14505165.70952409,"low":14475080.568675416,"close":14486274.73775138},{"time":1788759180,"open":14486274.73775138,"high":14503532.571871646,"low":14475464.961885622,"close":14485655.30085079},{"time":1788759240,"open":14485655.30085079,"high":14506435.927698212,"low":14473763.406918347,"close":14484720.812885206},{"time":1788759300,"open":14484720.75433415,"high":14504984.191151964,"low":14470770.278538585,"close":14482716.643952243},{"time":1788759360,"open":14482716.643952243,"high":14507343.167751513,"low":14474581.787539592,"close":14486015.556127809},{"time":1788759420,"open":14486015.556127809,"high":14507706.087228367,"low":14473998.615020804,"close":14481778.61328448},{"time":1788759480,"open":14481778.61328448,"high":14509520.684612636,"low":14474867.377584813,"close":14487330.395280963},{"time":1788759540,"open":14487330.395280963,"high":14506617.328797806,"low":14477553.74571726,"close":14488584.646142844},{"time":1788759600,"open":14489083.17287614,"high":14507116.47600402,"low":14475430.80126401,"close":14486460.490775838},{"time":1788759660,"open":14486460.490775838,"high":14507660.873950431,"low":14477565.072828691,"close":14487020.995980833},{"time":1788759720,"open":14487020.995980833,"high":14508568.20386112,"low":14478844.179873647,"close":14488796.429763567},{"time":1788759780,"open":14488796.429763567,"high":14507479.407968294,"low":14477091.842434349,"close":14488130.085478848},{"time":1788759840,"open":14488130.085478848,"high":14508749.669843256,"low":14478763.781426035,"close":14488423.12875846},{"time":1788759900,"open":14488423.437592987,"high":14508749.979111064,"low":14476546.893771693,"close":14484176.291320873},{"time":1788759960,"open":14484176.291320873,"high":14508205.581153046,"low":14473780.234532796,"close":14481578.49941889},{"time":1788760020,"open":14481578.49941889,"high":14506209.455306984,"low":14474757.025423342,"close":14486115.360988874},{"time":1788760080,"open":14486115.360988874,"high":14507661.18319503,"low":14477026.528812801,"close":14487255.48804134},{"time":1788760140,"open":14487255.48804134,"high":14508205.581153046,"low":14474965.10142651,"close":14487770.021134749},{"time":1788760200,"open":14487370.228686094,"high":14504720.388148518,"low":14468654.324690823,"close":14482509.520039318},{"time":1788760260,"open":14482509.520039318,"high":14495647.339227453,"low":14466339.958387107,"close":14478089.897181535},{"time":1788760320,"open":14478089.897181535,"high":14504538.927170096,"low":14466103.292670019,"close":14479922.873470264},{"time":1788760380,"open":14479922.873470264,"high":14502361.395429041,"low":14471155.141372187,"close":14483811.05535168},{"time":1788760440,"open":14483811.05535168,"high":14499458.019774301,"low":14465786.848758522,"close":14473327.912528515},{"time":1788760500,"open":14473328.710141778,"high":14493833.528186508,"low":14462687.22935581,"close":14474650.42508789},{"time":1788760560,"open":14474650.42508789,"high":14492744.762255978,"low":14462264.042441152,"close":14473114.6631144},{"time":1788760620,"open":14473114.6631144,"high":14493107.684232822,"low":14462565.060431398,"close":14472584.589538375},{"time":1788760680,"open":14472584.589538375,"high":14491293.074348606,"low":14462499.64928214,"close":14472992.687078705},{"time":1788760740,"open":14472992.687078705,"high":14492744.762255978,"low":14462330.931779565,"close":14472323.001450706},{"time":1788760800,"open":14472223.095446585,"high":14491374.497125158,"low":14459246.113220181,"close":14470306.588503163},{"time":1788760860,"open":14470306.588503163,"high":14491011.577653656,"low":14457945.452593336,"close":14470065.444727555},{"time":1788760920,"open":14470065.444727555,"high":14490648.658182152,"low":14460066.710371548,"close":14470732.305228896},{"time":1788760980,"open":14470732.305228896,"high":14495548.071047446,"low":14462256.250677044,"close":14469570.017689038},{"time":1788761040,"open":14469570.017689038,"high":14499903.104705485,"low":14465037.83700076,"close":14476786.402411332},{"time":1788761100,"open":14476786.598191371,"high":14501354.978703793,"low":14470185.381678412,"close":14481140.86399224},{"time":1788761160,"open":14481140.86399224,"high":14501717.898180205,"low":14470595.269334812,"close":14480572.128054775},{"time":1788761220,"open":14480572.128054775,"high":14500992.059227383,"low":14462716.953888983,"close":14474959.580326514},{"time":1788761280,"open":14474959.580326514,"high":14492100.532055305,"low":14465675.827424407,"close":14475032.579166058},{"time":1788761340,"open":14475032.579166058,"high":14499177.461845325,"low":14467569.008205974,"close":14479394.896202464},{"time":1788761400,"open":14479893.077520313,"high":14497135.800064875,"low":14467311.93627385,"close":14477280.611634009},{"time":1788761460,"open":14477280.611634009,"high":14496047.004175574,"low":14465195.659171151,"close":14475669.527714143},{"time":1788761520,"open":14475669.527714143,"high":14498950.459880378,"low":14469055.763463547,"close":14478632.273404425},{"time":1788761580,"open":14478632.273404425,"high":14498950.459880378,"low":14470272.595121786,"close":14479604.147872137},{"time":1788761640,"open":14479604.147872137,"high":14500039.25576968,"low":14469433.667778503,"close":14479173.730768375},{"time":1788761700,"open":14479173.80348602,"high":14499857.862609653,"low":14466318.510861875,"close":14478506.226865495},{"time":1788761760,"open":14478506.226865495,"high":14494413.883135807,"low":14466670.033334712,"close":14477009.104921792},{"time":1788761820,"open":14477009.104921792,"high":14492962.155276114,"low":14462555.52808941,"close":14473921.819641966},{"time":1788761880,"open":14473921.819641966,"high":14490421.631521652,"low":14458452.02160951,"close":14470615.955855722},{"time":1788761940,"open":14470615.955855722,"high":14488788.437679498,"low":14452784.98328286,"close":14465399.933940485},{"time":1788762000,"open":14464902.199870298,"high":14481757.348258784,"low":14451017.479362393,"close":14460841.607945949},{"time":1788762060,"open":14460841.607945949,"high":14480487.130089479,"low":14451212.16952425,"close":14461599.590791995},{"time":1788762120,"open":14461599.590791995,"high":14487382.600151425,"low":14454650.688953895,"close":14466083.20470847},{"time":1788762180,"open":14466083.20470847,"high":14485749.462505175,"low":14456096.141824031,"close":14465512.999447385},{"time":1788762240,"open":14465512.999447385,"high":14487926.979366843,"low":14457546.392806545,"close":14469056.784184745},{"time":1788762300,"open":14469056.451394595,"high":14489015.404548466,"low":14453259.866095277,"close":14466865.301415354},{"time":1788762360,"open":14466865.301415354,"high":14491192.921360051,"low":14454653.093580933,"close":14469267.814220104},{"time":1788762420,"open":14469267.814220104,"high":14480668.256770726,"low":14454050.015488448,"close":14463470.760205436},{"time":1788762480,"open":14463470.760205436,"high":14481212.635973623,"low":14457731.25319974,"close":14460899.55618696},{"time":1788762540,"open":14460899.55618696,"high":14478853.65942774,"low":14450224.610645492,"close":14460534.248063106},{"time":1788762600,"open":14460634.221607015,"high":14484397.589288566,"low":14453483.62549384,"close":14464083.198807407},{"time":1788762660,"open":14464083.198807407,"high":14485849.277199196,"low":14453238.551207898,"close":14463866.038232235},{"time":1788762720,"open":14463866.038232235,"high":14484216.12829974,"low":14450330.122623999,"close":14463161.71993221},{"time":1788762780,"open":14463161.71993221,"high":14479861.064567853,"low":14457813.199994931,"close":14461015.666899776},{"time":1788762840,"open":14461015.666899776,"high":14481494.21346731,"low":14451702.670327777,"close":14461476.510961674},{"time":1788762900,"open":14461476.74287118,"high":14482583.21164826,"low":14454025.307480387,"close":14464681.899761781},{"time":1788762960,"open":14464681.899761781,"high":14483490.516606951,"low":14454758.514696807,"close":14465981.507561227},{"time":1788763020,"open":14465981.507561227,"high":14484942.20454086,"low":14452249.060446346,"close":14464203.288010953},{"time":1788763080,"open":14464203.288010953,"high":14475687.693962192,"low":14449953.685288478,"close":14460099.36841946},{"time":1788763140,"open":14460099.36841946,"high":14460753.454342106,"low":14449043.216274522,"close":14459802.145123625},{"time":1788763200,"open":14460200.127627017,"high":14478626.637495639,"low":14451777.453385448,"close":14460564.346592134},{"time":1788763260,"open":14460564.346592134,"high":14481530.093274148,"low":14451089.843102712,"close":14462833.405653436},{"time":1788763320,"open":14462833.405653436,"high":14478263.705523325,"low":14450262.356973242,"close":14460530.445976553},{"time":1788763380,"open":14460530.445976553,"high":14476993.443620227,"low":14443892.345637362,"close":14457791.131254656},{"time":1788763440,"open":14457791.131254656,"high":14474089.987841718,"low":14445615.074364662,"close":14456070.047926472},{"time":1788763500,"open":14456069.729324149,"high":14474271.134824404,"low":14444159.176941415,"close":14455617.282927753},{"time":1788763560,"open":14455617.282927753,"high":14473726.736877931,"low":14445247.027608585,"close":14455076.89473745},{"time":1788763620,"open":14455076.89473745,"high":14473908.202860089,"low":14445447.84747052,"close":14456025.786115259},{"time":1788763680,"open":14456025.786115259,"high":14473363.804913618,"low":14444763.98326081,"close":14455237.374974739},{"time":1788763740,"open":14455237.374974739,"high":14474634.06678872,"low":14448509.04075842,"close":14457140.967809178},{"time":1788763800,"open":14456643.51503325,"high":14473773.0926201,"low":14444549.250043025,"close":14455114.42479052},{"time":1788763860,"open":14455114.42479052,"high":14473773.0926201,"low":14444860.763908282,"close":14455538.438772824},{"time":1788763920,"open":14455538.438772824,"high":14473047.253667573,"low":14445036.602597732,"close":14455262.857800163},{"time":1788763980,"open":14455262.857800163,"high":14472865.79392944,"low":14452771.97283706,"close":14454784.110005012},{"time":1788764040,"open":14454784.110005012,"high":14473410.173143838,"low":14444672.273107583,"close":14455078.67084141},{"time":1788764100,"open":14455078.825380849,"high":14473047.408399113,"low":14453298.110789092,"close":14455168.022606777},{"time":1788764160,"open":14455168.022606777,"high":14473773.2473594,"low":14453178.602090565,"close":14455387.95954404},{"time":1788764220,"open":14455387.95954404,"high":14474136.166839546,"low":14444459.89179977,"close":14454783.833143316},{"time":1788764280,"open":14454783.833143316,"high":14473773.2473594,"low":14443689.621252695,"close":14453252.029123304},{"time":1788764340,"open":14453252.029123304,"high":14474136.166839546,"low":14445532.861620627,"close":14455228.045502719},{"time":1788764400,"open":14455327.155681688,"high":14469698.882053701,"low":14441669.957713395,"close":14451662.383299956},{"time":1788764460,"open":14451662.383299956,"high":14468791.577132579,"low":14441087.046743507,"close":14450411.724779198},{"time":1788764520,"open":14450411.724779198,"high":14471876.413864393,"low":14436189.290625753,"close":14448998.24424188},{"time":1788764580,"open":14448998.24424188,"high":14468247.194179906,"low":14433506.311410122,"close":14444904.3269334},{"time":1788764640,"open":14444904.3269334,"high":14464980.896463867,"low":14433092.137534015,"close":14443681.309461402},{"time":1788764700,"open":14443681.469569003,"high":14462077.681027798,"low":14433583.224051237,"close":14442285.10246721},{"time":1788764760,"open":14442285.10246721,"high":14468247.354559818,"low":14431423.238489354,"close":14443709.475143688},{"time":1788764820,"open":14443709.475143688,"high":14480144.119551426,"low":14438990.293687155,"close":14445244.511737714},{"time":1788764880,"open":14445244.511737714,"high":14474235.567105602,"low":14443949.985656658,"close":14454401.5771763},{"time":1788764940,"open":14454401.5771763,"high":14474235.567105602,"low":14447449.510217063,"close":14455906.198864521},{"time":1788765000,"open":14448242.754999321,"high":14466562.406375706,"low":14439117.048490709,"close":14449191.56222192},{"time":1788765060,"open":14449191.56222192,"high":14466562.406375706,"low":14437764.618566008,"close":14446423.378681563},{"time":1788765120,"open":14446423.378681563,"high":14463116.475381898,"low":14428215.869965846,"close":14441710.927210566},{"time":1788765180,"open":14441710.927210566,"high":14466562.406375706,"low":14430415.931222564,"close":14443751.772389628},{"time":1788765240,"open":14443751.772389628,"high":14455680.519026836,"low":14427811.395654885,"close":14439089.234126138},{"time":1788765300,"open":14439089.354751153,"high":14454773.815837143,"low":14425932.347991452,"close":14435566.071203914},{"time":1788765360,"open":14435566.071203914,"high":14457675.652487751,"low":14430128.310958464,"close":14439016.328221988},{"time":1788765420,"open":14439016.328221988,"high":14456043.369371785,"low":14428937.771306152,"close":14437701.892918536},{"time":1788765480,"open":14437701.892918536,"high":14451690.614395874,"low":14425267.564818377,"close":14434337.984221919},{"time":1788765540,"open":14434337.984221919,"high":14451690.614395874,"low":14419023.45984773,"close":14430570.7961916},{"time":1788765600,"open":14433751.696466565,"high":14453062.122382594,"low":14424816.492434356,"close":14429229.637467401},{"time":1788765660,"open":14429229.637467401,"high":14453243.527151117,"low":14424547.721397946,"close":14433744.144281719},{"time":1788765720,"open":14433744.144281719,"high":14448345.598401045,"low":14412255.228621766,"close":14423947.691892454},{"time":1788765780,"open":14423947.691892454,"high":14447619.979326962,"low":14407683.973077442,"close":14419462.83998102},{"time":1788765840,"open":14419462.83998102,"high":14433833.216919357,"low":14400458.793423228,"close":14408563.698694222},{"time":1788765900,"open":14408563.45841407,"high":14448345.357457483,"low":14402399.82004889,"close":14418644.555237869},{"time":1788765960,"open":14418644.555237869,"high":14449796.595581451,"low":14413510.338914221,"close":14425746.030515347},{"time":1788766020,"open":14425746.030515347,"high":14436372.64293475,"low":14399347.290421134,"close":14408361.647304028},{"time":1788766080,"open":14408361.647304028,"high":14424762.737943009,"low":14397473.724390492,"close":14405677.408763591},{"time":1788766140,"open":14405677.408763591,"high":14424218.52364652,"low":14392063.713600842,"close":14404566.592539873},{"time":1788766200,"open":14404665.561053086,"high":14435746.205928266,"low":14392504.736688573,"close":14405638.855691625},{"time":1788766260,"open":14405638.855691625,"high":14436834.641999437,"low":14405040.329602592,"close":14416418.371120302},{"time":1788766320,"open":14416418.371120302,"high":14439192.920153642,"low":14407298.636125097,"close":14417978.50115987},{"time":1788766380,"open":14417978.50115987,"high":14431573.867655445,"low":14356968.901061837,"close":14386845.900253356},{"time":1788766440,"open":14386845.900253356,"high":14419963.882896287,"low":14374575.103934878,"close":14389980.131660344},{"time":1788766500,"open":14389980.667583596,"high":14409624.276875,"low":14362543.102581367,"close":14380288.383324398},{"time":1788766560,"open":14380288.383324398,"high":14405270.532428171,"low":14361857.177104978,"close":14371438.757523308},{"time":1788766620,"open":14371438.757523308,"high":14399102.727795163,"low":14366439.479601776,"close":14378153.825408466},{"time":1788766680,"open":14378153.825408466,"high":14402912.254186139,"low":14368677.155514311,"close":14379985.292794852},{"time":1788766740,"open":14379985.292794852,"high":14397288.667608984,"low":14359501.262993319,"close":14371946.727189943},{"time":1788766800,"open":14371798.384372868,"high":14388069.855910152,"low":14342545.79105613,"close":14364306.03948197},{"time":1788766860,"open":14364306.03948197,"high":14380813.690062122,"low":14326177.898244958,"close":14347773.888705626},{"time":1788766920,"open":14347773.888705626,"high":14401856.571021406,"low":14334373.280420467,"close":14357866.359331107},{"time":1788766980,"open":14357866.359331107,"high":14404577.633214416,"low":14357866.359331107,"close":14374574.532938676},{"time":1788767040,"open":14374574.532938676,"high":14404577.633214416,"low":14369039.64674282,"close":14377537.087585425},{"time":1788767100,"open":14377537.416095987,"high":14418364.677769091,"low":14372585.930474391,"close":14388385.687158326},{"time":1788767160,"open":14388385.687158326,"high":14415099.40306287,"low":14375130.98297301,"close":14385678.35261958},{"time":1788767220,"open":14385678.35261958,"high":14414192.382311143,"low":14377437.66051927,"close":14389133.872490833},{"time":1788767280,"open":14389133.872490833,"high":14417457.657017363,"low":14378154.391054196,"close":14388933.378878878},{"time":1788767340,"open":14388933.378878878,"high":14415825.019664252,"low":14381630.71066784,"close":14392542.845438814},{"time":1788767400,"open":14391749.256210398,"high":14416481.299865298,"low":14377632.641541304,"close":14389213.266103176},{"time":1788767460,"open":14389213.266103176,"high":14419202.212084055,"low":14377049.264393223,"close":14390950.894308154},{"time":1788767520,"open":14390950.894308154,"high":14427183.554592412,"low":14384581.572639506,"close":14395811.197395422},{"time":1788767580,"open":14395811.197395422,"high":14423555.671634067,"low":14383939.259537216,"close":14396397.633724842},{"time":1788767640,"open":14396397.633724842,"high":14415755.72327363,"low":14379978.486805918,"close":14389769.514168167},{"time":1788767700,"open":14389769.28880035,"high":14426094.96376817,"low":14381540.132183675,"close":14394388.935495},{"time":1788767760,"open":14394388.935495,"high":14425006.59889771,"low":14385550.586089235,"close":14397053.415640559},{"time":1788767820,"open":14397053.415640559,"high":14423374.051592024,"low":14390341.876609033,"close":14397280.33345973},{"time":1788767880,"open":14397280.33345973,"high":14422648.47501172,"low":14390303.960633455,"close":14398004.648991626},{"time":1788767940,"open":14398004.648991626,"high":14428090.299364006,"low":14389879.156908555,"close":14399606.380456569},{"time":1788768000,"open":14399607.300865391,"high":14434802.805390311,"low":14391549.84404658,"close":14401584.378282353},{"time":1788768060,"open":14401584.378282353,"high":14425007.52093009,"low":14393322.946187697,"close":14401767.586132001},{"time":1788768120,"open":14401767.586132001,"high":14429360.980690189,"low":14392949.35818232,"close":14402912.123708257},{"time":1788768180,"open":14402912.123708257,"high":14433170.257980276,"low":14396995.158691255,"close":14407574.48798885},{"time":1788768240,"open":14407574.48798885,"high":14435165.593703654,"low":14397209.931321884,"close":14408161.094671817},{"time":1788768300,"open":14408160.45369014,"high":14433713.798331806,"low":14397244.839058956,"close":14407939.792733569},{"time":1788768360,"open":14407939.792733569,"high":14439881.199384242,"low":14400121.42283562,"close":14412051.564896699},{"time":1788768420,"open":14412051.564896699,"high":14434620.769074813,"low":14402850.691623786,"close":14410479.95571753},{"time":1788768480,"open":14410479.95571753,"high":14437523.075452428,"low":14404739.538375989,"close":14413920.386041017},{"time":1788768540,"open":14413920.386041017,"high":14441513.746721651,"low":14405583.712192647,"close":14416889.212069582},{"time":1788768600,"open":14417485.278899089,"high":14442110.831653474,"low":14406963.005628727,"close":14417611.340078536},{"time":1788768660,"open":14417611.340078536,"high":14443199.241543567,"low":14406915.661710503,"close":14416467.278496021},{"time":1788768720,"open":14416467.278496021,"high":14440478.216818333,"low":14405068.071325874,"close":14413850.4182246},{"time":1788768780,"open":14413850.4182246,"high":14433947.75747777,"low":14406849.280182611,"close":14413682.37307022},{"time":1788768840,"open":14413682.37307022,"high":14438301.397038145,"low":14404842.009130575,"close":14413367.254358243},{"time":1788768900,"open":14413367.078987462,"high":14437031.409840992,"low":14403637.01862723,"close":14412345.04166479},{"time":1788768960,"open":14412345.04166479,"high":14437938.4180717,"low":14403506.81012802,"close":14413845.103793701},{"time":1788769020,"open":14413845.103793701,"high":14433766.18021044,"low":14406395.743477482,"close":14413415.584382456},{"time":1788769080,"open":14413415.584382456,"high":14437212.811487133,"low":14406275.759952655,"close":14412780.880832287},{"time":1788769140,"open":14412780.880832287,"high":14445738.688855797,"low":14404951.667220999,"close":14416384.276412494},{"time":1788769200,"open":14415788.69723321,"high":14441695.40808047,"low":14405301.58048181,"close":14417142.006277826},{"time":1788769260,"open":14417142.006277826,"high":14431718.729722818,"low":14404657.326432306,"close":14411992.483838646},{"time":1788769320,"open":14411992.483838646,"high":14435709.401065879,"low":14403786.244442059,"close":14410574.081367243},{"time":1788769380,"open":14410574.081367243,"high":14439155.889953068,"low":14406542.945127916,"close":14414492.884383531},{"time":1788769440,"open":14414492.884383531,"high":14437523.342585452,"low":14403914.817817878,"close":14412231.615116024},{"time":1788769500,"open":14412231.123207135,"high":14436434.484938726,"low":14403136.12058674,"close":14410895.109948162},{"time":1788769560,"open":14410895.109948162,"high":14446773.951247392,"low":14405103.398694055,"close":14414614.988267401},{"time":1788769620,"open":14414614.988267401,"high":14445504.19222703,"low":14407772.096209517,"close":14417022.506198388},{"time":1788769680,"open":14417022.506198388,"high":14440606.550291346,"low":14403080.72771123,"close":14413862.571779232},{"time":1788769740,"open":14413862.571779232,"high":14433894.966898002,"low":14403462.625657568,"close":14410947.525451595},{"time":1788769800,"open":14403603.435148118,"high":14433428.646894045,"low":14398337.219140831,"close":14406083.077755066},{"time":1788769860,"open":14406083.077755066,"high":14428896.104296729,"low":14399705.444954097,"close":14407510.162647547},{"time":1788769920,"open":14407510.162647547,"high":14437417.284379685,"low":14402960.9325529,"close":14412742.932152996},{"time":1788769980,"open":14412742.932152996,"high":14438505.094603041,"low":14398233.852507377,"close":14408894.013985548},{"time":1788770040,"open":14408894.013985548,"high":14436510.775860222,"low":14403088.923818551,"close":14409443.527982045},{"time":1788770100,"open":14409443.900996724,"high":14434154.227363968,"low":14402688.79292574,"close":14411266.895876423},{"time":1788770160,"open":14411266.895876423,"high":14431434.701735178,"low":14395334.880158806,"close":14405045.95720974},{"time":1788770220,"open":14405045.95720974,"high":14425270.443643255,"low":14391149.873159876,"close":14399582.519652098},{"time":1788770280,"open":14399582.519652098,"high":14427808.667563459,"low":14391483.319779633,"close":14399823.002912756},{"time":1788770340,"open":14399823.002912756,"high":14428715.17610639,"low":14390801.342525,"close":14400220.24989163},{"time":1788770400,"open":14401013.998383343,"high":14434587.222912116,"low":14393855.021911094,"close":14403875.508960277},{"time":1788770460,"open":14403875.508960277,"high":14431323.612275373,"low":14398973.140539331,"close":14406705.70104967},{"time":1788770520,"open":14406705.70104967,"high":14434405.911210075,"low":14399729.724248542,"close":14407395.44819238},{"time":1788770580,"open":14407395.44819238,"high":14411346.903211754,"low":14399615.312918346,"close":14407158.259007376},{"time":1788770640,"open":14407158.259007376,"high":14408826.456286088,"low":14400759.7688157,"close":14407144.605291422},{"time":1788770700,"open":14407144.27010439,"high":14428422.289360639,"low":14398172.026489913,"close":14406830.531013323},{"time":1788770760,"open":14406830.531013323,"high":14431323.276525808,"low":14398450.385256054,"close":14406281.387642885},{"time":1788770820,"open":14406281.387642885,"high":14433680.328597507,"low":14399603.183225246,"close":14408128.429682225},{"time":1788770880,"open":14408128.429682225,"high":14411681.693848457,"low":14402320.233207311,"close":14409046.392648166},{"time":1788770940,"open":14409046.392648166,"high":14429147.53615193,"low":14389955.312276317,"close":14403307.077522459},{"time":1788771000,"open":14409857.458106603,"high":14436616.639316445,"low":14399338.873319896,"close":14409591.551112162},{"time":1788771060,"open":14409591.551112162,"high":14431356.208812214,"low":14399656.253007283,"close":14409049.178516414},{"time":1788771120,"open":14409049.178516414,"high":14435709.668539854,"low":14397748.270742964,"close":14408224.823437085},{"time":1788771180,"open":14408224.823437085,"high":14433532.938676033,"low":14394194.954672528,"close":14404079.571705928},{"time":1788771240,"open":14404079.571705928,"high":14430449.238035623,"low":14397854.6368647,"close":14406129.483380735},{"time":1788771300,"open":14406129.118657606,"high":14434076.755711304,"low":14397640.523632053,"close":14408001.309547981},{"time":1788771360,"open":14408001.309547981,"high":14435709.303067837,"low":14399075.38381112,"close":14408034.349805333},{"time":1788771420,"open":14408034.349805333,"high":14430086.084395334,"low":14399486.781675804,"close":14408104.03305024},{"time":1788771480,"open":14408104.03305024,"high":14436253.485520015,"low":14399764.423774078,"close":14409475.303432519},{"time":1788771540,"open":14409475.303432519,"high":14432444.208354771,"low":14398452.264757058,"close":14408125.67236959},{"time":1788771600,"open":14408125.994454533,"high":14435346.837459834,"low":14399118.385134514,"close":14408187.302501738},{"time":1788771660,"open":14408187.302501738,"high":14428272.465423381,"low":14399552.959551053,"close":14408151.691544766},{"time":1788771720,"open":14408151.691544766,"high":14431356.166054655,"low":14399067.11151402,"close":14408543.751207279},{"time":1788771780,"open":14408543.751207279,"high":14444307.86238352,"low":14399807.784707662,"close":14409538.04677325},{"time":1788771840,"open":14409538.04677325,"high":14438974.72055545,"low":14399615.088626672,"close":14409619.630160673},{"time":1788771900,"open":14409619.728514964,"high":14430267.899621198,"low":14396927.080742765,"close":14405605.983662885},{"time":1788771960,"open":14405605.983662885,"high":14429360.928841103,"low":14396199.251596691,"close":14405413.511780558},{"time":1788772020,"open":14405413.511780558,"high":14436253.906769825,"low":14394999.248323563,"close":14403697.86930493},{"time":1788772080,"open":14403697.86930493,"high":14457049.52289872,"low":14401305.804021563,"close":14412347.191048365},{"time":1788772140,"open":14412347.191048365,"high":14450221.256783284,"low":14408724.024132174,"close":14420722.125048187},{"time":1788772200,"open":14421516.725272315,"high":14444486.933008803,"low":14415363.532509191,"close":14423615.139672257},{"time":1788772260,"open":14423615.139672257,"high":14453375.736411177,"low":14415873.02815344,"close":14425573.986829652},{"time":1788772320,"open":14425573.986829652,"high":14447389.399425905,"low":14411437.909711616,"close":14421557.23020852},{"time":1788772380,"open":14421557.23020852,"high":14451380.29074942,"low":14413827.185866298,"close":14424125.888347367},{"time":1788772440,"open":14424125.888347367,"high":14446300.974519491,"low":14415442.190905899,"close":14425203.778897807},{"time":1788772500,"open":14425203.206349177,"high":14444304.95555094,"low":14415071.49164054,"close":14422875.465951776},{"time":1788772560,"open":14422875.465951776,"high":14451379.717161823,"low":14413420.787728064,"close":14423892.043355448},{"time":1788772620,"open":14423892.043355448,"high":14446844.613565104,"low":14412556.892068963,"close":14422057.239618486},{"time":1788772680,"open":14422057.239618486,"high":14447207.421852842,"low":14416228.584111394,"close":14424770.70400148},{"time":1788772740,"open":14424770.70400148,"high":14447026.017708972,"low":14415072.509021183,"close":14423495.000475802},{"time":1788772800,"open":14422700.204352332,"high":14443146.224414691,"low":14412589.820946965,"close":14421965.350427931},{"time":1788772860,"open":14421965.350427931,"high":14442602.041971512,"low":14408645.959895737,"close":14419143.78085175},{"time":1788772920,"open":14419143.78085175,"high":14436253.246801091,"low":14407543.404680936,"close":14416549.249572732},{"time":1788772980,"open":14416549.249572732,"high":14436253.246801091,"low":14407772.176015647,"close":14416588.022775263},{"time":1788773040,"open":14416588.022775263,"high":14438974.159016985,"low":14401721.609332796,"close":14414088.638446745},{"time":1788773100,"open":14414089.366542555,"high":14431719.12209427,"low":14399555.30286658,"close":14405089.142092459},{"time":1788773160,"open":14405089.142092459,"high":14435528.399388941,"low":14397326.661235139,"close":14408233.353322238},{"time":1788773220,"open":14408233.353322238,"high":14440788.829938725,"low":14403644.747407693,"close":14414242.861465905},{"time":1788773280,"open":14414242.861465905,"high":14440244.647468057,"low":14408106.623203056,"close":14417895.464554226},{"time":1788773340,"open":14417895.464554226,"high":14439337.676683612,"low":14406852.545856932,"close":14411547.714474605},{"time":1788773400,"open":14411349.106464686,"high":14438594.510724263,"low":14401338.009577021,"close":14413439.057684474},{"time":1788773460,"open":14413439.057684474,"high":14434603.894268831,"low":14399855.546245016,"close":14409848.118582787},{"time":1788773520,"open":14409848.118582787,"high":14433334.152669376,"low":14400480.983362198,"close":14411063.032976072},{"time":1788773580,"open":14411063.032976072,"high":14432427.19438405,"low":14401312.651823496,"close":14411450.558498515},{"time":1788773640,"open":14411450.558498515,"high":14430613.2778134,"low":14393774.57607954,"close":14406364.887385815},{"time":1788773700,"open":14406365.051899925,"high":14425171.692830319,"low":14390278.96946019,"close":14400222.394835241},{"time":1788773760,"open":14400222.394835241,"high":14429432.594943611,"low":14387497.714352151,"close":14398180.359988755},{"time":1788773820,"open":14398180.359988755,"high":14416827.67651004,"low":14378526.052873278,"close":14392170.409687148},{"time":1788773880,"open":14392170.409687148,"high":14418822.984760541,"low":14379583.582404898,"close":14390302.58449196},{"time":1788773940,"open":14390302.58449196,"high":14420999.68467018,"low":14383839.026989548,"close":14393770.675090598},{"time":1788774000,"open":14393769.570853291,"high":14420635.795053521,"low":14388270.752249006,"close":14396999.475013582},{"time":1788774060,"open":14396999.475013582,"high":14421179.969989184,"low":14389061.648238244,"close":14398861.864001783},{"time":1788774120,"open":14398861.864001783,"high":14418821.878601313,"low":14386968.089165682,"close":14397105.690543763},{"time":1788774180,"open":14397105.690543763,"high":14418821.878601313,"low":14387719.026632838,"close":14397280.663836302},{"time":1788774240,"open":14397280.663836302,"high":14419728.836827418,"low":14389529.709881118,"close":14398452.146339575},{"time":1788774300,"open":14398453.16724945,"high":14417915.942665076,"low":14388298.501515422,"close":14397791.71909982},{"time":1788774360,"open":14397791.71909982,"high":14428255.267175762,"low":14387380.30783804,"close":14398247.893904785},{"time":1788774420,"open":14398247.893904785,"high":14426078.567278776,"low":14389187.322852576,"close":14399868.160990473},{"time":1788774480,"open":14399868.160990473,"high":14409032.818844713,"low":14394250.298721828,"close":14402796.759367049},{"time":1788774540,"open":14402796.759367049,"high":14424264.650697954,"low":14393996.481129566,"close":14402966.11835149},{"time":1788774600,"open":14403164.483169297,"high":14429723.739382403,"low":14394154.019310495,"close":14404253.268453235},{"time":1788774660,"open":14404253.268453235,"high":14433714.410820967,"low":14387498.058891043,"close":14404976.153141085},{"time":1788774720,"open":14404976.153141085,"high":14415574.995191125,"low":14381450.279403122,"close":14393742.540269969},{"time":1788774780,"open":14393742.540269969,"high":14416300.57181632,"low":14379328.599873444,"close":14388789.192566492},{"time":1788774840,"open":14388789.192566492,"high":14414849.418565933,"low":14376442.681870952,"close":14385513.775835754},{"time":1788774900,"open":14385512.843096247,"high":14413578.724912578,"low":14377753.162234254,"close":14387599.186849413},{"time":1788774960,"open":14387599.186849413,"high":14411583.38932267,"low":14379834.418053785,"close":14388819.79980281},{"time":1788775020,"open":14388819.79980281,"high":14416481.031225171,"low":14380035.834999872,"close":14390018.906407835},{"time":1788775080,"open":14390018.906407835,"high":14411583.38932267,"low":14378179.896282613,"close":14390554.790521141},{"time":1788775140,"open":14390554.790521141,"high":14410313.630310912,"low":14375551.679957338,"close":14383969.319419935},{"time":1788775200,"open":14396798.243254537,"high":14431880.734937914,"low":14388771.26666498,"close":14405119.202679351},{"time":1788775260,"open":14405119.202679351,"high":14433696.294220207,"low":14393598.993063085,"close":14406224.030764747},{"time":1788775320,"open":14406224.030764747,"high":14430428.28751208,"low":14393707.995533815,"close":14404137.204844914},{"time":1788775380,"open":14404137.204844914,"high":14434604.073861353,"low":14395509.999150096,"close":14407259.76332903},{"time":1788775440,"open":14407259.76332903,"high":14433696.294220207,"low":14403130.81480406,"close":14412319.256566845},{"time":1788775500,"open":14412319.302771263,"high":14433333.228635535,"low":14401915.783145247,"close":14411839.944208816},{"time":1788775560,"open":14411839.944208816,"high":14438779.906499872,"low":14401419.30397183,"close":14412437.41228013},{"time":1788775620,"open":14412437.41228013,"high":14434241.00827959,"low":14400520.385341085,"close":14412112.178798923},{"time":1788775680,"open":14412112.178798923,"high":14434422.564208401,"low":14394318.927427877,"close":14408223.47499731},{"time":1788775740,"open":14408223.47499731,"high":14433696.340493158,"low":14390467.531224737,"close":14399261.854285656},{"time":1788775800,"open":14386430.99382562,"high":14413941.818593513,"low":14380144.40643359,"close":14391142.793905172},{"time":1788775860,"open":14391142.793905172,"high":14417388.307412738,"low":14383366.357126955,"close":14392164.788872479},{"time":1788775920,"open":14392164.788872479,"high":14426095.226534992,"low":14386182.461821867,"close":14398799.53002459},{"time":1788775980,"open":14398799.53002459,"high":14417388.307412738,"low":14385151.566958021,"close":14392362.704002302},{"time":1788776040,"open":14392362.704002302,"high":14416662.730819218,"low":14386082.990190335,"close":14396701.1018151},{"time":1788776100,"open":14396701.762772823,"high":14420472.669984257,"low":14383903.312014936,"close":14396677.355009446},{"time":1788776160,"open":14396677.355009446,"high":14421923.823237922,"low":14385380.88212646,"close":14393604.05031812},{"time":1788776220,"open":14393604.05031812,"high":14433654.212837731,"low":14387200.35718506,"close":14399927.496660275},{"time":1788776280,"open":14399927.496660275,"high":14428272.618722707,"low":14390650.450182138,"close":14402087.807504583},{"time":1788776340,"open":14402087.807504583,"high":14424463.341431836,"low":14391243.71593792,"close":14398288.513779655},{"time":1788776400,"open":14392091.110796941,"high":14419523.884672374,"low":14385762.934085343,"close":14397648.026685702},{"time":1788776460,"open":14397648.026685702,"high":14420067.832912017,"low":14385943.039988032,"close":14398763.21026816},{"time":1788776520,"open":14398763.21026816,"high":14417348.091713805,"low":14385317.525674421,"close":14397887.80106039},{"time":1788776580,"open":14397887.80106039,"high":14418798.620352851,"low":14385158.556971893,"close":14396682.564910246},{"time":1788776640,"open":14396682.564910246,"high":14417166.775633924,"low":14378113.876546774,"close":14394992.860018106},{"time":1788776700,"open":14394992.949762661,"high":14421337.135379978,"low":14379417.872620882,"close":14398903.907398598},{"time":1788776760,"open":14398903.907398598,"high":14423150.296190089,"low":14377046.90338658,"close":14390532.345944129},{"time":1788776820,"open":14390532.345944129,"high":14420249.23889391,"low":14384958.177385315,"close":14395803.320952963},{"time":1788776880,"open":14395803.320952963,"high":14420067.9228129,"low":14387668.456517076,"close":14399631.788483871},{"time":1788776940,"open":14399631.788483871,"high":14419886.606731888,"low":14386422.07226776,"close":14399441.140396567},{"time":1788777000,"open":14408617.253230838,"high":14427080.000656433,"low":14395300.224276828,"close":14407458.624513524},{"time":1788777060,"open":14407458.624513524,"high":14428531.45366085,"low":14396763.347225444,"close":14408265.667111278},{"time":1788777120,"open":14408265.667111278,"high":14426535.705779776,"low":14396087.715116002,"close":14407574.05914601},{"time":1788777180,"open":14407574.05914601,"high":14426535.705779776,"low":14393617.652802115,"close":14406215.612818835},{"time":1788777240,"open":14406215.612818835,"high":14431071.49641858,"low":14392718.178276243,"close":14406139.562914684},{"time":1788777300,"open":14406140.23025769,"high":14428169.258773213,"low":14394429.264330992,"close":14407069.101454249},{"time":1788777360,"open":14407069.101454249,"high":14426354.942433646,"low":14389842.359673085,"close":14403992.553597938},{"time":1788777420,"open":14403992.553597938,"high":14431253.596550478,"low":14389939.07296096,"close":14404441.481403131},{"time":1788777480,"open":14404441.481403131,"high":14428532.122041127,"low":14392982.789538216,"close":14401367.367097382},{"time":1788777540,"open":14401367.367097382,"high":14426173.51079969,"low":14392533.329038568,"close":14404939.00376},{"time":1788777600,"open":14405433.905367108,"high":14430116.4614262,"low":14393890.94829388,"close":14408122.545174003},{"time":1788777660,"open":14408122.545174003,"high":14431023.650762659,"low":14397827.334539624,"close":14409905.514394186},{"time":1788777720,"open":14409905.514394186,"high":14431567.964364532,"low":14397670.840897614,"close":14410383.154506609},{"time":1788777780,"open":14410383.154506609,"high":14432656.591568282,"low":14398565.080175083,"close":14410688.635134108},{"time":1788777840,"open":14410688.635134108,"high":14433926.656639323,"low":14398815.191629944,"close":14411583.768597186},{"time":1788777900,"open":14411584.780494047,"high":14434471.983745065,"low":14399769.218399925,"close":14413798.337747155},{"time":1788777960,"open":14413798.337747155,"high":14433201.918584848,"low":14392066.322424222,"close":14413045.352828769},{"time":1788778020,"open":14413045.352828769,"high":14429391.723104196,"low":14396219.68076859,"close":14409157.880507106},{"time":1788778080,"open":14409157.880507106,"high":14426488.7170237,"low":14393077.407259427,"close":14405993.269006897},{"time":1788778140,"open":14405993.269006897,"high":14425218.651863484,"low":14391985.835070306,"close":14403327.565372538},{"time":1788778200,"open":14402533.32960083,"high":14425874.631962825,"low":14391261.04296143,"close":14403238.046385838},{"time":1788778260,"open":14403238.046385838,"high":14436397.448717995,"low":14392888.742769336,"close":14410654.245943747},{"time":1788778320,"open":14410654.245943747,"high":14429684.617339697,"low":14393283.62168306,"close":14408520.604883729},{"time":1788778380,"open":14408520.604883729,"high":14430410.328840055,"low":14396558.483703723,"close":14408838.577025821},{"time":1788778440,"open":14408838.577025821,"high":14429684.617339697,"low":14393619.892632948,"close":14406703.993456906},{"time":1788778500,"open":14406703.85286608,"high":14429865.904397927,"low":14388404.180785941,"close":14403267.621862078},{"time":1788778560,"open":14403267.621862078,"high":14423334.500958458,"low":14381300.137067236,"close":14398660.587893305},{"time":1788778620,"open":14398660.587893305,"high":14417165.953265624,"low":14382531.039965995,"close":14395087.85352508},{"time":1788778680,"open":14395087.85352508,"high":14415170.246659119,"low":14383729.550012704,"close":14396675.411287338},{"time":1788778740,"open":14396675.411287338,"high":14416803.097518986,"low":14384024.313428883,"close":14396868.756066538},{"time":1788778800,"open":14396868.826792398,"high":14416984.596216986,"low":14382075.046419488,"close":14396643.209421307},{"time":1788778860,"open":14396643.209421307,"high":14424060.283311171,"low":14381725.025133224,"close":14397355.885138884},{"time":1788778920,"open":14397355.885138884,"high":14415533.173223305,"low":14379398.973250382,"close":14393893.501944868},{"time":1788778980,"open":14393893.501944868,"high":14410271.764871217,"low":14373015.605703311,"close":14389316.489953702},{"time":1788779040,"open":14389316.489953702,"high":14410997.476368058,"low":14373567.984651564,"close":14387014.583724353},{"time":1788779100,"open":14387014.92499914,"high":14412449.241239853,"low":14375826.556471607,"close":14389685.016600925},{"time":1788779160,"open":14389685.016600925,"high":14411542.101847285,"low":14374691.144244596,"close":14389920.736369189},{"time":1788779220,"open":14389920.736369189,"high":14409183.539426608,"low":14372682.741531197,"close":14387902.805956017},{"time":1788779280,"open":14387902.805956017,"high":14408094.972155526,"low":14367184.268466821,"close":14384637.802631017},{"time":1788779340,"open":14384637.802631017,"high":14410090.678819176,"low":14369021.199529007,"close":14384788.338408472},{"time":1788779400,"open":14385382.44390832,"high":14413225.92453307,"low":14373914.48398834,"close":14388391.764127083},{"time":1788779460,"open":14388391.764127083,"high":14422479.128487641,"low":14375046.039010253,"close":14396171.608843407},{"time":1788779520,"open":14396171.608843407,"high":14423023.434602616,"low":14388445.436461605,"close":14401424.87249522},{"time":1788779580,"open":14401424.87249522,"high":14422660.563859299,"low":14388200.873048889,"close":14401539.476808123},{"time":1788779640,"open":14401539.476808123,"high":14427922.189637389,"low":14389273.6880313,"close":14404092.517465835},{"time":1788779700,"open":14404092.534732347,"high":14425744.98246996,"low":14388437.431170609,"close":14403634.085494641},{"time":1788779760,"open":14403634.085494641,"high":14406095.531695813,"low":14389405.969865449,"close":14403342.48768516},{"time":1788779820,"open":14403342.48768516,"high":14425563.547098083,"low":14390218.765869634,"close":14399863.305272732},{"time":1788779880,"open":14399863.305272732,"high":14425926.417841835,"low":14392201.792738957,"close":14405848.589890055},{"time":1788779940,"open":14405848.589890055,"high":14431913.785113735,"low":14393048.466099339,"close":14407740.352913849},{"time":1788780000,"open":14425596.13412001,"high":14450889.486273745,"low":14414954.81334089,"close":14427772.170794213},{"time":1788780060,"open":14427772.170794213,"high":14455975.97266095,"low":14415810.65369128,"close":14428444.63595806},{"time":1788780120,"open":14428444.63595806,"high":14453977.710151691,"low":14418740.084749686,"close":14432555.758111913},{"time":1788780180,"open":14432555.758111913,"high":14451797.787414318,"low":14417797.911005152,"close":14420885.477970742},{"time":1788780240,"open":14420885.477970742,"high":14451797.787414318,"low":14417169.418381808,"close":14422015.442384662},{"time":1788780300,"open":14422016.211656136,"high":14451253.577560972,"low":14418988.037508924,"close":14430616.88447269},{"time":1788780360,"open":14430616.88447269,"high":14454886.782317057,"low":14418853.970154593,"close":14432280.957027532},{"time":1788780420,"open":14432280.957027532,"high":14452161.878749995,"low":14427929.979752634,"close":14431790.82043649},{"time":1788780480,"open":14431790.82043649,"high":14449800.29565854,"low":14416825.541053008,"close":14430146.104345512},{"time":1788780540,"open":14430146.104345512,"high":14449800.29565854,"low":14427791.576207345,"close":14430339.863402046},{"time":1788780600,"open":14430339.618200112,"high":14455794.837871607,"low":14419790.40033632,"close":14431620.3547841},{"time":1788780660,"open":14431620.3547841,"high":14451979.97294254,"low":14413849.13431957,"close":14428523.150799172},{"time":1788780720,"open":14428523.150799172,"high":14456339.818575758,"low":14415751.26829115,"close":14431838.944570497},{"time":1788780780,"open":14431838.944570497,"high":14454159.89575915,"low":14419152.072212579,"close":14432222.057117352},{"time":1788780840,"open":14432222.057117352,"high":14452524.953646693,"low":14418864.890173424,"close":14431431.220676113},{"time":1788780900,"open":14409003.382070897,"high":14431515.356679456,"low":14397012.206513884,"close":14407647.994532743},{"time":1788780960,"open":14407647.994532743,"high":14427887.798336275,"low":14390729.174102554,"close":14397472.908848979},{"time":1788781020,"open":14397472.908848979,"high":14429157.443756389,"low":14390481.766574748,"close":14402267.31079698},{"time":1788781080,"open":14402267.31079698,"high":14421902.327070026,"low":14389420.147295212,"close":14394757.322085034},{"time":1788781140,"open":14394757.322085034,"high":14423171.97249014,"low":14389541.679808727,"close":14401410.938920235},{"time":1788781200,"open":14402005.074571906,"high":14424673.932901341,"low":14389259.773388509,"close":14401934.73643569},{"time":1788781260,"open":14401934.73643569,"high":14424129.77670142,"low":14392788.020049594,"close":14404221.826564623},{"time":1788781320,"open":14404221.826564623,"high":14428301.640900813,"low":14392680.486286039,"close":14403700.988717698},{"time":1788781380,"open":14403700.988717698,"high":14425036.70370129,"low":14390023.012152674,"close":14401816.884440927},{"time":1788781440,"open":14401816.884440927,"high":14422678.69350163,"low":14389282.667430772,"close":14401383.413169757},{"time":1788781500,"open":14401383.840961039,"high":14425037.13219519,"low":14389775.054866567,"close":14402023.6965361},{"time":1788781560,"open":14402023.6965361,"high":14421409.424087958,"low":14387814.612796195,"close":14401515.101168444},{"time":1788781620,"open":14401515.101168444,"high":14428483.454897061,"low":14387732.35555677,"close":14401272.532392755},{"time":1788781680,"open":14401272.532392755,"high":14430841.465166762,"low":14385709.68613581,"close":14397597.018378766},{"time":1788781740,"open":14397597.018378766,"high":14425762.673816636,"low":14388079.314725261,"close":14402901.849247413},{"time":1788781800,"open":14400818.614292169,"high":14418960.793858504,"low":14385669.77959416,"close":14398273.142872863},{"time":1788781860,"open":14398273.142872863,"high":14420593.02638658,"low":14385517.253227163,"close":14397920.823350593},{"time":1788781920,"open":14397920.823350593,"high":14422769.336424015,"low":14379662.392804567,"close":14395415.64325819},{"time":1788781980,"open":14395415.64325819,"high":14422769.336424015,"low":14383261.175721787,"close":14399522.61444232},{"time":1788782040,"open":14399522.61444232,"high":14422225.258914657,"low":14387817.751004206,"close":14402242.885212285},{"time":1788782100,"open":14402242.531846121,"high":14419504.517578168,"low":14388150.65437996,"close":14400410.073695702},{"time":1788782160,"open":14400410.073695702,"high":14421862.186727542,"low":14385656.379165202,"close":14397248.650080532},{"time":1788782220,"open":14397248.650080532,"high":14417328.207594128,"low":14383159.329256734,"close":14396680.345772186},{"time":1788782280,"open":14396680.345772186,"high":14424763.933372928,"low":14382996.210226703,"close":14398263.582571233},{"time":1788782340,"open":14398263.582571233,"high":14420774.031735523,"low":14388749.613296518,"close":14403238.070643727},{"time":1788782400,"open":14384190.55894315,"high":14404601.238905374,"low":14370329.526370486,"close":14383448.922755636},{"time":1788782460,"open":14383448.922755636,"high":14403876.761595197,"low":14368214.15110281,"close":14382356.574328598},{"time":1788782520,"open":14382356.574328598,"high":14404057.88092274,"low":14367584.146391338,"close":14382210.770461783},{"time":1788782580,"open":14382210.770461783,"high":14400616.613699405,"low":14365891.965745647,"close":14380844.174841419},{"time":1788782640,"open":14380844.174841419,"high":14402065.568319757,"low":14367623.630595114,"close":14380688.454772372},{"time":1788782700,"open":14380687.828440376,"high":14404057.25357292,"low":14368124.070719501,"close":14381690.293966206},{"time":1788782760,"open":14381690.293966206,"high":14415105.532071913,"low":14370539.58160504,"close":14388333.926936427},{"time":1788782820,"open":14388333.926936427,"high":14416735.605948813,"low":14379068.719307892,"close":14394225.405747341},{"time":1788782880,"open":14394225.405747341,"high":14415286.651391568,"low":14382690.026314694,"close":14395258.232527275},{"time":1788782940,"open":14395258.232527275,"high":14413837.696834324,"low":14379397.136993108,"close":14392766.96805811},{"time":1788783000,"open":14392370.4830767,"high":14411629.488103988,"low":14378471.878566861,"close":14391710.887876347},{"time":1788783060,"open":14391710.887876347,"high":14410180.573461842,"low":14375963.446248934,"close":14390107.037769761},{"time":1788783120,"open":14390107.037769761,"high":14407644.972838087,"low":14374395.477285841,"close":14387533.65257465},{"time":1788783180,"open":14387533.65257465,"high":14408550.544489428,"low":14372733.927442748,"close":14380129.055383896},{"time":1788783240,"open":14380129.055383896,"high":14405652.715205137,"low":14368719.853338093,"close":14385465.804917533},{"time":1788783300,"open":14385465.839128146,"high":14403298.263164671,"low":14369063.858100636,"close":14383397.747432064},{"time":1788783360,"open":14383397.747432064,"high":14402754.920172574,"low":14367738.383726494,"close":14381062.598409163},{"time":1788783420,"open":14381062.598409163,"high":14401124.891196283,"low":14367890.452497933,"close":14380867.357230835},{"time":1788783480,"open":14380867.357230835,"high":14401487.119857682,"low":14368573.147649037,"close":14381667.983201113},{"time":1788783540,"open":14381667.983201113,"high":14413078.437022414,"low":14368845.806826,"close":14388728.38706034},{"time":1788783600,"open":14388728.170149758,"high":14414889.36302444,"low":14379854.95743842,"close":14393903.194812592},{"time":1788783660,"open":14393903.194812592,"high":14422315.050471155,"low":14381615.143725965,"close":14396694.315152628},{"time":1788783720,"open":14396694.315152628,"high":14415794.934664283,"low":14381640.442700911,"close":14395897.949606817},{"time":1788783780,"open":14395897.949606817,"high":14414346.020040534,"low":14378272.872793337,"close":14392939.909795552},{"time":1788783840,"open":14392939.909795552,"high":14413621.562728658,"low":14379146.907196889,"close":14393197.258681005},{"time":1788783900,"open":14393196.722867629,"high":14416699.969615797,"low":14381098.03893042,"close":14395189.337243063},{"time":1788783960,"open":14395189.337243063,"high":14433749.721904218,"low":14384570.54277577,"close":14399937.444645459},{"time":1788784020,"open":14399937.444645459,"high":14421590.056288907,"low":14385778.343956357,"close":14399089.205310477},{"time":1788784080,"open":14399089.205310477,"high":14423038.97085872,"low":14388499.097084697,"close":14401204.985614762},{"time":1788784140,"open":14401204.985614762,"high":14420865.599004002,"low":14388135.387944546,"close":14401108.0170452},{"time":1788784200,"open":14401108.733623767,"high":14420685.202235442,"low":14385659.415241087,"close":14399160.6556918},{"time":1788784260,"open":14399160.6556918,"high":14419598.516254012,"low":14385799.188975368,"close":14399504.456276985},{"time":1788784320,"open":14399504.456276985,"high":14420685.202235442,"low":14384083.512511011,"close":14398522.412413593},{"time":1788784380,"open":14398522.412413593,"high":14418330.715942344,"low":14384339.533949189,"close":14397578.52067443},{"time":1788784440,"open":14397578.52067443,"high":14421047.430895917,"low":14382625.674477115,"close":14397396.554163177},{"time":1788784500,"open":14397395.934737686,"high":14420141.238840654,"low":14382729.678359622,"close":14397996.854661282},{"time":1788784560,"open":14397996.854661282,"high":14416156.72374684,"low":14382894.409858594,"close":14396588.021592971},{"time":1788784620,"open":14396588.021592971,"high":14415794.495101947,"low":14381567.483431341,"close":14396301.511309536},{"time":1788784680,"open":14396301.511309536,"high":14414888.923489716,"low":14379723.935140127,"close":14394913.491232526},{"time":1788784740,"open":14394913.491232526,"high":14413077.780265255,"low":14376280.071636617,"close":14387400.30921429},{"time":1788784800,"open":14387400.138296794,"high":14408730.86535565,"low":14376395.243016878,"close":14389237.362700583},{"time":1788784860,"open":14389237.362700583,"high":14415794.32384714,"low":14375087.646303993,"close":14389673.188831465},{"time":1788784920,"open":14389673.188831465,"high":14412896.494722426,"low":14378988.115229262,"close":14391314.385210648},{"time":1788784980,"open":14391314.385210648,"high":14412896.494722426,"low":14378973.254087776,"close":14391563.7547347},{"time":1788785040,"open":14391563.7547347,"high":14393265.102230174,"low":14378916.142528879,"close":14391527.919095654},{"time":1788785100,"open":14391528.77215252,"high":14410361.748411492,"low":14379034.196306644,"close":14391635.529677207},{"time":1788785160,"open":14391635.529677207,"high":14416881.864328576,"low":14379033.517792063,"close":14392874.661392778},{"time":1788785220,"open":14392874.661392778,"high":14419055.236300938,"low":14381717.357619582,"close":14395890.183674112},{"time":1788785280,"open":14395890.183674112,"high":14422858.637252571,"low":14382873.59915971,"close":14398805.745219283},{"time":1788785340,"open":14398805.745219283,"high":14422315.29425948,"low":14388195.28949478,"close":14402230.448227935},{"time":1788785400,"open":14402229.459458796,"high":14423763.218660206,"low":14386557.442680258,"close":14400345.746501524},{"time":1788785460,"open":14400345.746501524,"high":14431370.020041235,"low":14391907.346312013,"close":14404801.735337684},{"time":1788785520,"open":14404801.735337684,"high":14433905.620501576,"low":14393784.907240564,"close":14406984.055672687},{"time":1788785580,"open":14406984.055672687,"high":14437527.906873494,"low":14394725.167803844,"close":14411250.067858674},{"time":1788785640,"open":14411250.067858674,"high":14437527.906873494,"low":14400381.632283056,"close":14416382.278265387},{"time":1788785700,"open":14416383.097068047,"high":14441875.47077034,"low":14401591.875165284,"close":14416448.612579022},{"time":1788785760,"open":14416448.612579022,"high":14435536.469259448,"low":14399918.905595427,"close":14414005.899506677},{"time":1788785820,"open":14414005.899506677,"high":14439520.984494867,"low":14401782.959925165,"close":14415760.316033294},{"time":1788785880,"open":14415760.316033294,"high":14438977.641508218,"low":14404341.162796086,"close":14418007.650901865},{"time":1788785940,"open":14418007.650901865,"high":14454109.77708299,"low":14401968.433604436,"close":14418119.286038663},{"time":1788786000,"open":14418118.413379766,"high":14440425.68213023,"low":14399652.733870825,"close":14415159.484323261},{"time":1788786060,"open":14415159.484323261,"high":14432094.42350588,"low":14396713.344880395,"close":14411126.663460005},{"time":1788786120,"open":14411126.663460005,"high":14427747.679875785,"low":14390801.558047999,"close":14402377.904751647},{"time":1788786180,"open":14402377.904751647,"high":14424668.736471135,"low":14390153.696735654,"close":14403263.051319895},{"time":1788786240,"open":14403263.051319895,"high":14436984.510089738,"low":14392031.5577103,"close":14409760.626400705},{"time":1788786300,"open":14409760.786847796,"high":14432094.58420165,"low":14386801.515071737,"close":14405307.424246147},{"time":1788786360,"open":14405307.424246147,"high":14429015.640762717,"low":14390478.872820254,"close":14405058.940928131},{"time":1788786420,"open":14405058.940928131,"high":14429196.755082654,"low":14390004.225206919,"close":14403825.060405457},{"time":1788786480,"open":14403825.060405457,"high":14424125.554124411,"low":14388888.24916465,"close":14398875.690876987},{"time":1788786540,"open":14398875.690876987,"high":14430645.669642152,"low":14390828.238348572,"close":14408005.717456894},{"time":1788786600,"open":14408006.681753792,"high":14443143.524366356,"low":14395983.388230134,"close":14414991.139042988},{"time":1788786660,"open":14414991.139042988,"high":14443686.867362533,"low":14402716.327340938,"close":14420209.19716356},{"time":1788786720,"open":14420209.19716356,"high":14433725.579099296,"low":14395683.66420616,"close":14412032.354352755},{"time":1788786780,"open":14412032.354352755,"high":14431189.978450472,"low":14395918.299417138,"close":14409207.764061134},{"time":1788786840,"open":14409207.764061134,"high":14441875.724041944,"low":14398220.922754742,"close":14414199.178372413},{"time":1788786900,"open":14414198.400665715,"high":14444953.888320861,"low":14403707.336127393,"close":14417878.372405298},{"time":1788786960,"open":14417878.372405298,"high":14436441.515173372,"low":14397660.36833979,"close":14413219.795250172},{"time":1788787020,"open":14413219.795250172,"high":14431732.542793911,"low":14396427.121212058,"close":14411269.876606034},{"time":1788787080,"open":14411269.876606034,"high":14435173.714917364,"low":14396526.889699636,"close":14412154.287670068},{"time":1788787140,"open":14412154.287670068,"high":14437528.201107094,"low":14402105.83076488,"close":14412101.67321986},{"time":1788787200,"open":14411903.505270844,"high":14439684.137355875,"low":14405280.784632672,"close":14417705.012777422},{"time":1788787260,"open":14417705.012777422,"high":14442581.926667005,"low":14405229.13571345,"close":14418793.652393289},{"time":1788787320,"open":14418793.652393289,"high":14439503.025523929,"low":14405279.875294631,"close":14418142.159976872},{"time":1788787380,"open":14418142.159976872,"high":14442763.03849895,"low":14404675.180793082,"close":14417434.525133323},{"time":1788787440,"open":14417434.525133323,"high":14443668.597658677,"low":14406414.674184565,"close":14421613.99653793},{"time":1788787500,"open":14421613.069757042,"high":14440769.88033558,"low":14406791.09701949,"close":14419777.824185159},{"time":1788787560,"open":14419777.824185159,"high":14439502.097593432,"low":14407398.061166689,"close":14418972.959663615},{"time":1788787620,"open":14418972.959663615,"high":14440045.433054354,"low":14402328.113541363,"close":14411118.718172038},{"time":1788787680,"open":14411118.718172038,"high":14438415.426671593,"low":14403651.320568288,"close":14417203.55320697},{"time":1788787740,"open":14417203.55320697,"high":14443667.669460487,"low":14403865.451894496,"close":14418787.994082877},{"time":1788787800,"open":14418787.918400878,"high":14442037.587273693,"low":14401271.863480344,"close":14418286.757457677},{"time":1788787860,"open":14418286.757457677,"high":14439502.021802709,"low":14402423.501699403,"close":14417205.916390566},{"time":1788787920,"open":14417205.916390566,"high":14436423.120873654,"low":14390389.802180128,"close":14409787.354494998},{"time":1788787980,"open":14409787.354494998,"high":14420123.057131607,"low":14379372.570824835,"close":14396324.138869917},{"time":1788788040,"open":14396324.138869917,"high":14412335.248899296,"low":14363918.33711524,"close":14384522.881682346},{"time":1788788100,"open":14384522.913884407,"high":14403641.913815064,"low":14356849.494445825,"close":14374812.583061142},{"time":1788788160,"open":14374812.583061142,"high":14395854.105565319,"low":14351316.121929353,"close":14368542.389814503},{"time":1788788220,"open":14368542.389814503,"high":14398570.782861743,"low":14347929.260155065,"close":14364634.22563535},{"time":1788788280,"open":14364634.22563535,"high":14402555.242896495,"low":14360348.987105312,"close":14375764.245812623},{"time":1788788340,"open":14375764.245812623,"high":14402555.242896495,"low":14367778.126746431,"close":14380589.827226253},{"time":1788788400,"open":14380590.584603053,"high":14402012.665942239,"low":14354857.816350313,"close":14372801.666376198},{"time":1788788460,"open":14372801.666376198,"high":14396579.311063236,"low":14356552.753210047,"close":14371443.647758285},{"time":1788788520,"open":14371443.647758285,"high":14395854.863746036,"low":14356557.609907946,"close":14371864.72287197},{"time":1788788580,"open":14371864.72287197,"high":14394043.745453035,"low":14358227.655301625,"close":14372330.50556835},{"time":1788788640,"open":14372330.50556835,"high":14393319.298135836,"low":14359297.609397098,"close":14372539.696308728},{"time":1788788700,"open":14372539.914089296,"high":14394406.187223533,"low":14356707.00184552,"close":14370922.979254343},{"time":1788788760,"open":14370922.979254343,"high":14390783.950582644,"low":14351359.140895827,"close":14367430.453927312},{"time":1788788820,"open":14367430.453927312,"high":14386618.378445623,"low":14349092.1838913,"close":14363579.657696899},{"time":1788788880,"open":14363579.657696899,"high":14388610.608598113,"low":14353648.01496388,"close":14367594.194810959},{"time":1788788940,"open":14367594.194810959,"high":14388610.608598113,"low":14353261.507375306,"close":14367307.306468716},{"time":1788789000,"open":14367306.662153862,"high":14386617.733264746,"low":14349105.55515747,"close":14363262.390314516},{"time":1788789060,"open":14363262.390314516,"high":14385712.174145136,"low":14351033.644159798,"close":14364597.348010272},{"time":1788789120,"open":14364597.348010272,"high":14389696.634271426,"low":14349986.642100204,"close":14364448.495680567},{"time":1788789180,"open":14364448.495680567,"high":14397665.554524004,"low":14355219.359248072,"close":14371157.56747777},{"time":1788789240,"open":14371157.56747777,"high":14402374.461945983,"low":14362712.911355525,"close":14378791.201262482},{"time":1788789300,"open":14378791.419657774,"high":14400020.226952724,"low":14362761.909001492,"close":14377955.87989655},{"time":1788789360,"open":14377955.87989655,"high":14397665.773205973,"low":14359370.803283006,"close":14374492.960302228},{"time":1788789420,"open":14374492.960302228,"high":14395311.319459224,"low":14360618.141683392,"close":14374029.921161896},{"time":1788789480,"open":14374029.921161896,"high":14395311.319459224,"low":14359762.113833755,"close":14373380.493121477},{"time":1788789540,"open":14373380.493121477,"high":14392775.7538858,"low":14357389.278056536,"close":14371126.31960795},{"time":1788789600,"open":14371126.26155388,"high":14395673.484959336,"low":14353010.148456777,"close":14369458.356122326},{"time":1788789660,"open":14369458.356122326,"high":14396216.820437161,"low":14358828.628055349,"close":14372549.040013198},{"time":1788789720,"open":14372549.040013198,"high":14397665.715044694,"low":14360186.008376248,"close":14375107.226502927},{"time":1788789780,"open":14375107.226502927,"high":14397665.715044694,"low":14364134.066448532,"close":14376596.881245676},{"time":1788789840,"open":14376596.881245676,"high":14395130.149481513,"low":14353233.228103288,"close":14369967.491881479},{"time":1788789900,"open":14369967.845940119,"high":14388248.254604783,"low":14344290.282684542,"close":14361427.801693609},{"time":1788789960,"open":14361427.801693609,"high":14380822.669558225,"low":14325529.088465573,"close":14344944.419121802},{"time":1788790020,"open":14344944.419121802,"high":14390098.039718658,"low":14318198.727794934,"close":14337912.20921097},{"time":1788790080,"open":14337912.20921097,"high":14362530.374687433,"low":14316761.958953012,"close":14332221.305110093},{"time":1788790140,"open":14332221.305110093,"high":14356191.460623298,"low":14315135.6615371,"close":14330689.411700211},{"time":1788790200,"open":14330688.60940202,"high":14368606.205037206,"low":14319440.303189283,"close":14336344.891481776},{"time":1788790260,"open":14336344.891481776,"high":14367781.813394304,"low":14326789.323953437,"close":14343224.054257933},{"time":1788790320,"open":14343224.054257933,"high":14361986.235145845,"low":14323642.743059022,"close":14339373.602382326},{"time":1788790380,"open":14339373.602382326,"high":14356552.880537912,"low":14315748.113681035,"close":14330566.252883008},{"time":1788790440,"open":14330566.252883008,"high":14358726.222381085,"low":14316784.216352588,"close":14334524.747540839},{"time":1788790500,"open":14334525.3956865,"high":14361274.178998902,"low":14321432.722440327,"close":14335039.769766524},{"time":1788790560,"open":14335039.769766524,"high":14364522.450131543,"low":14322617.7782051,"close":14338938.262233859},{"time":1788790620,"open":14338938.262233859,"high":14365971.34475917,"low":14320690.13568412,"close":14340985.917541048},{"time":1788790680,"open":14340985.917541048,"high":14357096.865164949,"low":14312475.554959971,"close":14322525.666948035},{"time":1788790740,"open":14322525.666948035,"high":14352569.069453612,"low":14317737.344119964,"close":14330231.106703995},{"time":1788790800,"open":14330231.321767097,"high":14350395.942877896,"low":14309839.562229244,"close":14321421.822609061},{"time":1788790860,"open":14321421.822609061,"high":14346954.818085637,"low":14303613.747198116,"close":14321169.726039505},{"time":1788790920,"open":14321169.726039505,"high":14349309.271890868,"low":14306718.168668456,"close":14323618.077148318},{"time":1788790980,"open":14323618.077148318,"high":14345868.147098608,"low":14306758.839510225,"close":14322919.378530983},{"time":1788791040,"open":14322919.378530983,"high":14346049.25892978,"low":14306187.6134462,"close":14320489.63835736},{"time":1788791100,"open":14320489.49179287,"high":14347498.006738242,"low":14307343.316754766,"close":14323203.587200258},{"time":1788791160,"open":14323203.587200258,"high":14349671.348690057,"low":14313683.44020167,"close":14327205.465121664},{"time":1788791220,"open":14327205.465121664,"high":14346954.671250287,"low":14304823.703703789,"close":14320736.764561467},{"time":1788791280,"open":14320736.764561467,"high":14346411.335762335,"low":14308602.652013436,"close":14322572.062346043},{"time":1788791340,"open":14322572.062346043,"high":14341702.428200068,"low":14302590.019641994,"close":14317903.554849917},{"time":1788791400,"open":14317903.27340049,"high":14340253.251676759,"low":14297633.36846994,"close":14314108.500748347},{"time":1788791460,"open":14314108.500748347,"high":14346229.941926766,"low":14297449.972632427,"close":14315024.311863614},{"time":1788791520,"open":14315024.311863614,"high":14348946.619313134,"low":14301293.184341175,"close":14317593.61083372},{"time":1788791580,"open":14317593.61083372,"high":14336268.791510087,"low":14297552.613035556,"close":14315730.580916604},{"time":1788791640,"open":14315730.580916604,"high":14345324.382797977,"low":14296412.83305913,"close":14313184.168360561},{"time":1788791700,"open":14313184.248680139,"high":14345505.575124687,"low":14303947.780365279,"close":14318560.041238712},{"time":1788791760,"open":14318560.041238712,"high":14342245.562242752,"low":14301986.087840525,"close":14315972.104301205},{"time":1788791820,"open":14315972.104301205,"high":14348584.476179846,"low":14306697.153911296,"close":14315707.509855622},{"time":1788791880,"open":14315707.509855622,"high":14340253.332148237,"low":14303964.368279262,"close":14315870.024192},{"time":1788791940,"open":14315870.024192,"high":14337536.654746626,"low":14302415.590544393,"close":14312693.238933463},{"time":1788792000,"open":14312298.05961406,"high":14336778.575837938,"low":14297287.335834797,"close":14309929.490677003},{"time":1788792060,"open":14309929.490677003,"high":14329896.516442245,"low":14295521.440686021,"close":14311138.284689037},{"time":1788792120,"open":14311138.284689037,"high":14336959.682664141,"low":14287917.741418377,"close":14305895.544400418},{"time":1788792180,"open":14305895.544400418,"high":14341306.246492999,"low":14298097.062289046,"close":14311639.68722791},{"time":1788792240,"open":14311639.68722791,"high":14342755.101102619,"low":14299740.437057378,"close":14314202.737619298},{"time":1788792300,"open":14314203.001167813,"high":14337503.26712026,"low":14297032.786210649,"close":14310401.444311839},{"time":1788792360,"open":14310401.444311839,"high":14343479.79249498,"low":14300437.020392034,"close":14314353.03633687},{"time":1788792420,"open":14314353.03633687,"high":14338408.801267946,"low":14297719.495598653,"close":14311219.598934196},{"time":1788792480,"open":14311219.598934196,"high":14340400.976392852,"low":14301513.889398267,"close":14313265.233800557},{"time":1788792540,"open":14313265.233800557,"high":14343660.899324516,"low":14304718.415442416,"close":14319783.632731782},{"time":1788792600,"open":14319586.071142917,"high":14343463.00831512,"low":14309364.500471652,"close":14321085.78415691},{"time":1788792660,"open":14321085.78415691,"high":14347266.199264295,"low":14310168.689669987,"close":14321526.111781728},{"time":1788792720,"open":14321526.111781728,"high":14363022.276053732,"low":14311235.659194741,"close":14333855.068299202},{"time":1788792780,"open":14333855.068299202,"high":14368455.405981123,"low":14328938.828285988,"close":14341770.264400441},{"time":1788792840,"open":14341770.264400441,"high":14377872.831188604,"low":14337925.797914613,"close":14351909.241760626},{"time":1788792900,"open":14351909.612189341,"high":14372258.967884237,"low":14333413.069785487,"close":14347441.648390912},{"time":1788792960,"open":14347441.648390912,"high":14369904.611521602,"low":14336312.720772931,"close":14343506.590597637},{"time":1788793020,"open":14343506.590597637,"high":14368455.776836902,"low":14333880.869667634,"close":14343875.825376814},{"time":1788793080,"open":14343875.825376814,"high":14364652.585789565,"low":14331001.04563911,"close":14341760.46082307},{"time":1788793140,"open":14341760.46082307,"high":14361754.916420165,"low":14329676.803249823,"close":14339975.55276526},{"time":1788793200,"open":14339875.897477267,"high":14363828.346701141,"low":14325892.580046589,"close":14336899.814973725},{"time":1788793260,"open":14336899.814973725,"high":14361111.800546028,"low":14321759.704075407,"close":14332906.06824395},{"time":1788793320,"open":14332906.06824395,"high":14362379.522085082,"low":14321723.436637893,"close":14333825.975129286},{"time":1788793380,"open":14333825.975129286,"high":14354410.986696748,"low":14317652.959203977,"close":14330173.562540889},{"time":1788793440,"open":14330173.562540889,"high":14351151.131310612,"low":14315949.925826915,"close":14327539.529390408},{"time":1788793500,"open":14327539.78349951,"high":14348615.942715408,"low":14311698.80105014,"close":14323808.750684822},{"time":1788793560,"open":14323808.750684822,"high":14340466.304105528,"low":14301305.53043906,"close":14315684.568450266},{"time":1788793620,"open":14315684.568450266,"high":14343726.15954948,"low":14303882.905399822,"close":14319233.312015092},{"time":1788793680,"open":14319233.312015092,"high":14338836.376383552,"low":14306485.750216233,"close":14316442.819404645},{"time":1788793740,"open":14316442.819404645,"high":14345899.396512114,"low":14310276.747129235,"close":14321126.099901404},{"time":1788793800,"open":14311444.84736571,"high":14338373.164760059,"low":14300875.543563938,"close":14312302.187302515},{"time":1788793860,"open":14312302.187302515,"high":14334934.532365005,"low":14298889.67291738,"close":14310265.759894818},{"time":1788793920,"open":14310265.759894818,"high":14329143.151489127,"low":14296509.207057709,"close":14306821.973955946},{"time":1788793980,"open":14306821.973955946,"high":14330771.977360468,"low":14298417.865658503,"close":14309188.609635124},{"time":1788794040,"open":14309188.609635124,"high":14330229.035403354,"low":14294014.874512367,"close":14305908.361948302},{"time":1788794100,"open":14305908.80982652,"high":14330410.464701023,"low":14288563.281359427,"close":14302841.002130698},{"time":1788794160,"open":14302841.002130698,"high":14324076.14166972,"low":14288983.864791106,"close":14300274.862544212},{"time":1788794220,"open":14300274.862544212,"high":14324438.102985796,"low":14284821.892432129,"close":14297720.41252481},{"time":1788794280,"open":14297720.41252481,"high":14333297.739711681,"low":14234485.470625566,"close":14285509.441199552},{"time":1788794340,"open":14285509.441199552,"high":14348689.511162778,"low":14285509.441199552,"close":14311668.115927821},{"time":1788794400,"open":14311667.915085508,"high":14352670.88422187,"low":14297946.07853349,"close":14316092.73129206},{"time":1788794460,"open":14316092.73129206,"high":14343621.851447,"low":14297509.077668143,"close":14314147.971432814},{"time":1788794520,"open":14314147.971432814,"high":14336201.644571606,"low":14298498.769900775,"close":14311023.409693832},{"time":1788794580,"open":14311023.409693832,"high":14335296.74129412,"low":14300750.38829019,"close":14310833.959082568},{"time":1788794640,"open":14310833.959082568,"high":14339821.257681554,"low":14302379.214452377,"close":14314485.744536515},{"time":1788794700,"open":14314486.451519763,"high":14340907.849902723,"low":14300706.238019897,"close":14313133.64954685},{"time":1788794760,"open":14313133.64954685,"high":14340183.927244978,"low":14299197.75978181,"close":14312662.817438507},{"time":1788794820,"open":14312662.817438507,"high":14331677.836016491,"low":14298555.324741747,"close":14311066.238575231},{"time":1788794880,"open":14311066.238575231,"high":14334392.54598303,"low":14295326.969730757,"close":14308650.223218994},{"time":1788794940,"open":14308650.223218994,"high":14327696.2613989,"low":14291643.379229914,"close":14301998.686942173},{"time":1788795000,"open":14301998.49804565,"high":14326972.149514787,"low":14281051.813115608,"close":14296243.383107357},{"time":1788795060,"open":14296243.383107357,"high":14319189.981046828,"low":14268529.275430009,"close":14285099.117921133},{"time":1788795120,"open":14285099.117921133,"high":14312312.715889094,"low":14269112.917532498,"close":14279425.811685318},{"time":1788795180,"open":14279425.811685318,"high":14305254.470069317,"low":14260121.457786445,"close":14279623.254643844},{"time":1788795240,"open":14279623.254643844,"high":14301634.856828405,"low":14250346.145654505,"close":14268872.014861412},{"time":1788795300,"open":14268871.279950755,"high":14308149.42372839,"low":14256900.769834494,"close":14273071.023004849},{"time":1788795360,"open":14273071.023004849,"high":14306701.578506595,"low":14255042.833778406,"close":14271015.23111088},{"time":1788795420,"open":14271015.23111088,"high":14295118.81673224,"low":14246225.403353613,"close":14266790.844048869},{"time":1788795480,"open":14266790.844048869,"high":14291861.164983204,"low":14242322.532716796,"close":14262112.300157716},{"time":1788795540,"open":14262112.300157716,"high":14293489.990857722,"low":14245221.043903857,"close":14258136.437367352},{"time":1788795600,"open":14267682.931928715,"high":14299075.916078247,"low":14246442.12686848,"close":14265099.516324358},{"time":1788795660,"open":14265099.516324358,"high":14304648.027634505,"low":14240861.548022596,"close":14258834.86661974},{"time":1788795720,"open":14258834.86661974,"high":14304660.744635431,"low":14239063.794316564,"close":14256366.136350267},{"time":1788795780,"open":14256366.136350267,"high":14301973.545323107,"low":14251040.740359861,"close":14264173.857196378},{"time":1788795840,"open":14264173.857196378,"high":14300162.52704507,"low":14252686.050290316,"close":14263160.784346987},{"time":1788795900,"open":14263161.443130124,"high":14292013.604909651,"low":14245803.962065212,"close":14257055.114873223},{"time":1788795960,"open":14257055.114873223,"high":14291651.401237315,"low":14243376.59052104,"close":14257162.357742926},{"time":1788796020,"open":14257162.357742926,"high":14297989.965503212,"low":14249119.961691158,"close":14262468.37351083},{"time":1788796080,"open":14262468.37351083,"high":14303241.918752098,"low":14257493.520546628,"close":14272871.450564856},{"time":1788796140,"open":14272871.450564856,"high":14304328.52976911,"low":14266057.089968767,"close":14276149.887753936},{"time":1788796200,"open":14275952.587841988,"high":14307571.727754014,"low":14265315.968036326,"close":14277094.754347047},{"time":1788796260,"open":14277094.754347047,"high":14305579.635087753,"low":14262530.321203005,"close":14275599.058978608},{"time":1788796320,"open":14275599.058978608,"high":14305579.635087753,"low":14264646.241351673,"close":14275051.396487363},{"time":1788796380,"open":14275051.396487363,"high":14298878.959755782,"low":14264878.077312142,"close":14275664.765220549},{"time":1788796440,"open":14275664.765220549,"high":14296886.867089521,"low":14264650.159393238,"close":14273440.826674134},{"time":1788796500,"open":14273441.143455902,"high":14304855.55523354,"low":14257028.424440235,"close":14273858.019058153},{"time":1788796560,"open":14273858.019058153,"high":14292902.9989707,"low":14251296.437023355,"close":14263610.410950897},{"time":1788796620,"open":14263610.410950897,"high":14294895.091681173,"low":14249896.558040602,"close":14262310.490899164},{"time":1788796680,"open":14262310.490899164,"high":14305036.654570855,"low":14258675.948771996,"close":14276491.706121266},{"time":1788796740,"open":14276491.706121266,"high":14302863.462523066,"low":14261105.985668153,"close":14271122.602191543},{"time":1788796800,"open":14261376.886597738,"high":14302144.854421938,"low":14252999.194862777,"close":14269069.296945605},{"time":1788796860,"open":14269069.296945605,"high":14300516.073436845,"low":14262350.695575662,"close":14272200.087488033},{"time":1788796920,"open":14272200.087488033,"high":14305583.39205713,"low":14263250.443412798,"close":14274565.644017028},{"time":1788796980,"open":14274565.644017028,"high":14308117.051367272,"low":14269620.67720728,"close":14278730.59991348},{"time":1788797040,"open":14278730.59991348,"high":14306307.29471717,"low":14261253.830231685,"close":14275321.766709838},{"time":1788797100,"open":14275321.081078991,"high":14302687.094471756,"low":14257876.96263426,"close":14265953.104540085},{"time":1788797160,"open":14265953.104540085,"high":14298886.605689077,"low":14263642.607534016,"close":14271012.301966477},{"time":1788797220,"open":14271012.301966477,"high":14296171.970844306,"low":14257289.402430875,"close":14263158.05770207},{"time":1788797280,"open":14263158.05770207,"high":14300515.386595938,"low":14263158.05770207,"close":14268974.975611905},{"time":1788797340,"open":14268974.975611905,"high":14304858.802347573,"low":14266234.837337874,"close":14274995.673152473},{"time":1788797400,"open":14274996.610869557,"high":14302688.034007873,"low":14268823.143197961,"close":14274094.312405488},{"time":1788797460,"open":14274094.312405488,"high":14298887.544975542,"low":14270428.87470978,"close":14273501.820824934},{"time":1788797520,"open":14273501.820824934,"high":14301240.228662224,"low":14270463.532790625,"close":14275766.012614347},{"time":1788797580,"open":14275766.012614347,"high":14301602.179998636,"low":14273284.249349764,"close":14278108.75208944},{"time":1788797640,"open":14278108.75208944,"high":14301602.179998636,"low":14273946.703029344,"close":14280775.924858106},{"time":1788797700,"open":14280774.882208493,"high":14297981.622728622,"low":14268730.316408744,"close":14274590.877271334},{"time":1788797760,"open":14274590.877271334,"high":14294543.085283753,"low":14259906.154674627,"close":14267146.607942587},{"time":1788797820,"open":14267146.607942587,"high":14297438.695763642,"low":14263485.83902361,"close":14268063.420149323},{"time":1788797880,"open":14268063.420149323,"high":14298886.501003586,"low":14265441.35600303,"close":14275625.925152462},{"time":1788797940,"open":14275625.925152462,"high":14299067.476658579,"low":14269628.07925992,"close":14274459.032412693},{"time":1788798000,"open":14274361.247076768,"high":14298064.650669476,"low":14268764.892841674,"close":14272849.904720787},{"time":1788798060,"open":14272849.904720787,"high":14295892.957686562,"low":14265700.484927895,"close":14270545.072847893},{"time":1788798120,"open":14270545.072847893,"high":14293359.315873163,"low":14260755.959825458,"close":14266225.715822},{"time":1788798180,"open":14266225.715822,"high":14298245.625084719,"low":14261983.781502528,"close":14269285.235465996},{"time":1788798240,"open":14269285.235465996,"high":14290825.674059765,"low":14259534.430511877,"close":14264886.21767612},{"time":1788798300,"open":14264886.167909171,"high":14288834.905641595,"low":14257771.520852996,"close":14262319.271404786},{"time":1788798360,"open":14262319.271404786,"high":14294988.03573838,"low":14256822.341440987,"close":14263630.970873693},{"time":1788798420,"open":14263630.970873693,"high":14288291.98239776,"low":14255369.032911632,"close":14259713.042409958},{"time":1788798480,"open":14259713.042409958,"high":14294083.163665324,"low":14256782.842542307,"close":14264080.973950721},{"time":1788798540,"open":14264080.973950721,"high":14291187.573031543,"low":14257569.092940804,"close":14262734.935071176},{"time":1788798600,"open":14262734.695100006,"high":14293178.051108887,"low":14260017.794316605,"close":14265261.363880498},{"time":1788798660,"open":14265261.363880498,"high":14292816.102285754,"low":14261610.52360511,"close":14266331.742014851},{"time":1788798720,"open":14266331.742014851,"high":14310913.543442402,"low":14266331.742014851,"close":14280283.35708143},{"time":1788798780,"open":14280283.35708143,"high":14304398.464626009,"low":14273080.425965529,"close":14278410.452068318},{"time":1788798840,"open":14278410.452068318,"high":14311275.492265536,"low":14272860.782271154,"close":14281325.318074703},{"time":1788798900,"open":14281325.742926147,"high":14319296.48879758,"low":14276459.048133928,"close":14284444.28985896},{"time":1788798960,"open":14284444.28985896,"high":14312180.790092709,"low":14282336.731325803,"close":14287981.749222256},{"time":1788799020,"open":14287981.749222256,"high":14325210.948113125,"low":14285949.60842325,"close":14294795.92549181},{"time":1788799080,"open":14294795.92549181,"high":14322315.35744192,"low":14290536.082708057,"close":14295794.15313825},{"time":1788799140,"open":14295794.15313825,"high":14325029.973696176,"low":14293530.814552102,"close":14298346.166746393},{"time":1788799200,"open":14298345.753162075,"high":14317971.557283115,"low":14291876.319345674,"close":14296255.268474868},{"time":1788799260,"open":14296255.268474868,"high":14324124.687281443,"low":14292003.18255706,"close":14297628.06127299},{"time":1788799320,"open":14297628.06127299,"high":14323219.815222865,"low":14280205.676287737,"close":14298601.458736066},{"time":1788799380,"open":14298601.458736066,"high":14321952.994340856,"low":14292529.50993264,"close":14298395.932528716},{"time":1788799440,"open":14298395.932528716,"high":14316885.710812822,"low":14290301.574528169,"close":14296044.254405038},{"time":1788799500,"open":14296044.81012116,"high":14323039.397576604,"low":14290473.70673881,"close":14296383.340881515},{"time":1788799560,"open":14296383.340881515,"high":14317972.113851596,"low":14289353.852040805,"close":14294504.690888466},{"time":1788799620,"open":14294504.690888466,"high":14313809.702220337,"low":14287634.920553867,"close":14291399.148130119},{"time":1788799680,"open":14291399.148130119,"high":14314352.62547659,"low":14285925.439136833,"close":14290600.567327071},{"time":1788799740,"open":14290600.567327071,"high":14310371.188264081,"low":14288908.219403088,"close":14291531.996818202},{"time":1788799800,"open":14291531.286446137,"high":14317609.453345794,"low":14286720.470918197,"close":14290707.578118589},{"time":1788799860,"open":14290707.578118589,"high":14317428.478936039,"low":14286221.245558077,"close":14290596.190362422},{"time":1788799920,"open":14290596.190362422,"high":14318333.350984814,"low":14290596.190362422,"close":14295804.110167235},{"time":1788799980,"open":14295804.110167235,"high":14319600.171853097,"low":14291742.042688167,"close":14296400.48687131},{"time":1788800040,"open":14296400.48687131,"high":14321409.915950647,"low":14291189.762958225,"close":14294555.100092372},{"time":1788800100,"open":14294555.600262929,"high":14318876.77523564,"low":14290285.607361542,"close":14295004.792627668},{"time":1788800160,"open":14295004.792627668,"high":14316524.107826507,"low":14289701.364935583,"close":14293592.08536008},{"time":1788800220,"open":14293592.08536008,"high":14319600.67289999,"low":14289116.218974747,"close":14295547.676780134},{"time":1788800280,"open":14295547.676780134,"high":14321772.365893036,"low":14286801.633078836,"close":14293762.414495898},{"time":1788800340,"open":14293762.414495898,"high":14321048.468228687,"low":14288227.081590177,"close":14295739.125209054},{"time":1788800400,"open":14295738.567944685,"high":14321771.807613859,"low":14294339.480559543,"close":14297615.611253291},{"time":1788800460,"open":14297615.611253291,"high":14319781.0891145,"low":14291603.170416793,"close":14297425.389977114},{"time":1788800520,"open":14297425.389977114,"high":14319238.165887402,"low":14292259.241179451,"close":14296741.859180976},{"time":1788800580,"open":14296741.859180976,"high":14324305.449340316,"low":14293609.139280148,"close":14297413.238164697},{"time":1788800640,"open":14297413.238164697,"high":14319057.19147837,"low":14294235.715159368,"close":14297876.380848842},{"time":1788800700,"open":14297876.210784903,"high":14330096.459982183,"low":14294721.568739424,"close":14301796.487085985},{"time":1788800760,"open":14301796.487085985,"high":14330458.408795942,"low":14295292.794999547,"close":14304114.357221043},{"time":1788800820,"open":14304114.357221043,"high":14331725.229644103,"low":14300184.239052614,"close":14307349.509029131},{"time":1788800880,"open":14307349.509029131,"high":14335706.666595463,"low":14303279.311670763,"close":14307059.43036261},{"time":1788800940,"open":14307059.43036261,"high":14333715.948119782,"low":14304153.44846462,"close":14309964.910939755},{"time":1788801000,"open":14309965.773969904,"high":14337336.300938241,"low":14305074.581282824,"close":14310642.884033848},{"time":1788801060,"open":14310642.884033848,"high":14349505.82862697,"low":14309333.479665319,"close":14312860.88182004},{"time":1788801120,"open":14312860.88182004,"high":14337155.326520447,"low":14309254.50052906,"close":14313959.404193807},{"time":1788801180,"open":14313959.404193807,"high":14340774.814876338,"low":14309254.50052906,"close":14315606.569837835},{"time":1788801240,"open":14315606.569837835,"high":14348737.6892593,"low":14315606.569837835,"close":14320794.372615473},{"time":1788801300,"open":14320794.443649217,"high":14341679.75810265,"low":14311406.00517843,"close":14317590.910345377},{"time":1788801360,"open":14317590.910345377,"high":14342946.579033496,"low":14313318.328767788,"close":14318170.6372817},{"time":1788801420,"open":14318170.6372817,"high":14342041.706940034,"low":14315220.122298155,"close":14319732.20615818},{"time":1788801480,"open":14319732.20615818,"high":14342946.579033496,"low":14316754.854097402,"close":14320101.663524564},{"time":1788801540,"open":14320101.663524564,"high":14341136.834846573,"low":14314863.838664057,"close":14318479.647420852},{"time":1788801600,"open":14318478.697672864,"high":14343850.499696052,"low":14317270.074853567,"close":14321404.830042437},{"time":1788801660,"open":14321404.830042437,"high":14346746.090203062,"low":14309516.6853168,"close":14318093.888195582},{"time":1788801720,"open":14318093.888195582,"high":14342221.730035858,"low":14310619.305943632,"close":14316468.480756298},{"time":1788801780,"open":14316468.480756298,"high":14340592.960375665,"low":14311706.158166079,"close":14317582.108514432},{"time":1788801840,"open":14317582.108514432,"high":14336249.574615149,"low":14308365.994609367,"close":14313124.423628781},{"time":1788801900,"open":14313125.262150863,"high":14339507.954003224,"low":14307020.581042524,"close":14312514.40098107},{"time":1788801960,"open":14312514.40098107,"high":14335888.465657417,"low":14308386.339409515,"close":14312162.231356565},{"time":1788802020,"open":14312162.231356565,"high":14336431.388909288,"low":14308282.929508718,"close":14313679.972977823},{"time":1788802080,"open":14313679.972977823,"high":14342946.467931742,"low":14309377.681053592,"close":14317546.323486006},{"time":1788802140,"open":14317546.323486006,"high":14343489.391183613,"low":14311823.428990621,"close":14317846.317632064},{"time":1788802200,"open":14317846.024407703,"high":14337335.967372233,"low":14312343.597419037,"close":14316278.325474586},{"time":1788802260,"open":14316278.325474586,"high":14335164.274409225,"low":14312357.913903607,"close":14316184.09125182},{"time":1788802320,"open":14316184.09125182,"high":14336431.095304314,"low":14310218.192469837,"close":14314991.07300205},{"time":1788802380,"open":14314991.07300205,"high":14337516.941785818,"low":14309208.56869348,"close":14314782.765746042},{"time":1788802440,"open":14314782.765746042,"high":14332630.632619048,"low":14305516.311341137,"close":14310627.773765374},{"time":1788802500,"open":14310627.975062404,"high":14331002.064480409,"low":14306952.222958965,"close":14309952.117993942},{"time":1788802560,"open":14309952.117993942,"high":14338422.015541727,"low":14303154.099811435,"close":14310273.203869315},{"time":1788802620,"open":14310273.203869315,"high":14337336.16904495,"low":14310273.203869315,"close":14315122.027747225},{"time":1788802680,"open":14315122.027747225,"high":14343489.29919336,"low":14311716.888269423,"close":14317064.593861759},{"time":1788802740,"open":14317064.593861759,"high":14343851.248025618,"low":14312698.125746194,"close":14319312.535661792},{"time":1788802800,"open":14319311.658189362,"high":14345479.138694841,"low":14312799.034510447,"close":14318581.301873455},{"time":1788802860,"open":14318581.301873455,"high":14346564.98512508,"low":14316431.418424487,"close":14320534.747852622},{"time":1788802920,"open":14320534.747852622,"high":14348555.703580517,"low":14316313.814186577,"close":14323472.221178034},{"time":1788802980,"open":14323472.221178034,"high":14346926.93393516,"low":14316916.250962801,"close":14323108.81472927},{"time":1788803040,"open":14323108.81472927,"high":14343669.394644443,"low":14318054.779608145,"close":14320121.69045035},{"time":1788803100,"open":14320122.15021605,"high":14346927.394561475,"low":14317553.940502463,"close":14322311.057109155},{"time":1788803160,"open":14322311.057109155,"high":14345841.548096376,"low":14318952.719608765,"close":14323848.603831157},{"time":1788803220,"open":14323848.603831157,"high":14348918.113080828,"low":14319207.41407083,"close":14323949.379223194},{"time":1788803280,"open":14323949.379223194,"high":14343307.906344471,"low":14317136.900512986,"close":14321918.237739708},{"time":1788803340,"open":14321918.237739708,"high":14348375.189848278,"low":14317061.297449665,"close":14321666.09905676},{"time":1788803400,"open":14338669.413880497,"high":14369939.946676482,"low":14338669.413880497,"close":14345043.268732494},{"time":1788803460,"open":14345043.268732494,"high":14374469.67846817,"low":14339805.937918527,"close":14347670.729820747},{"time":1788803520,"open":14347670.729820747,"high":14373382.542838164,"low":14341728.777077856,"close":14348621.80909924},{"time":1788803580,"open":14348621.80909924,"high":14369758.757404815,"low":14341733.672831755,"close":14345326.48333854},{"time":1788803640,"open":14345326.48333854,"high":14371027.082306487,"low":14338911.069358902,"close":14346885.404288879},{"time":1788803700,"open":14346885.895714877,"high":14365591.8962232,"low":14337466.509963159,"close":14341440.89688575},{"time":1788803760,"open":14341440.89688575,"high":14366316.653334696,"low":14340292.901140224,"close":14343711.890669728},{"time":1788803820,"open":14343711.890669728,"high":14364504.760555958,"low":14339121.405260669,"close":14341753.16604406},{"time":1788803880,"open":14341753.16604406,"high":14369578.060336424,"low":14337383.007244853,"close":14341071.74730246},{"time":1788803940,"open":14341071.74730246,"high":14367403.789001938,"low":14341071.74730246,"close":14343947.026151363},{"time":1788804000,"open":14310025.510463106,"high":14340657.232786633,"low":14307038.213345269,"close":14315048.363541992},{"time":1788804060,"open":14315048.363541992,"high":14336318.973839298,"low":14309755.419083804,"close":14313773.71408433},{"time":1788804120,"open":14313773.71408433,"high":14332522.997260379,"low":14304297.063505309,"close":14310882.715318829},{"time":1788804180,"open":14310882.715318829,"high":14329811.585418293,"low":14303490.417390252,"close":14307659.435355706},{"time":1788804240,"open":14307659.435355706,"high":14330353.867786711,"low":14116662.838328967,"close":14302164.097421216},{"time":1788804300,"open":14302165.175074052,"high":14330174.186760524,"low":14302165.175074052,"close":14307431.864849586},{"time":1788804360,"open":14307431.864849586,"high":14334873.967640927,"low":14301839.923404165,"close":14308928.050749123},{"time":1788804420,"open":14308928.050749123,"high":14340296.7917337,"low":14304447.242816532,"close":14310605.631555198},{"time":1788804480,"open":14310605.631555198,"high":14332704.838003818,"low":14299381.849347997,"close":14306794.941241968},{"time":1788804540,"open":14306794.941241968,"high":14333247.120413097,"low":14300297.525302691,"close":14305609.782803591},{"time":1788804600,"open":14306499.288413297,"high":14334138.344479213,"low":14302720.080888545,"close":14309058.899997622},{"time":1788804660,"open":14309058.899997622,"high":14335222.976734703,"low":14304391.584315475,"close":14310688.44375864},{"time":1788804720,"open":14310688.44375864,"high":14337030.697160522,"low":14309148.578785576,"close":14314661.285556842},{"time":1788804780,"open":14314661.285556842,"high":14337030.697160522,"low":14302431.608390912,"close":14311016.809519907},{"time":1788804840,"open":14311016.809519907,"high":14331245.991797904,"low":14304476.629648836,"close":14309632.636541251},{"time":1788804900,"open":14309632.89838997,"high":14333596.290638687,"low":14306537.903094696,"close":14308176.290587153},{"time":1788804960,"open":14308176.290587153,"high":14333053.97450102,"low":14306880.337046154,"close":14311038.068576477},{"time":1788805020,"open":14311038.068576477,"high":14332692.43040924,"low":14304112.424449438,"close":14310862.12018926},{"time":1788805080,"open":14310862.12018926,"high":14331788.57017979,"low":14304585.030564163,"close":14309979.985233644},{"time":1788805140,"open":14309979.985233644,"high":14337030.959510593,"low":14304743.667797225,"close":14312734.945783215},{"time":1788805200,"open":14311251.147574466,"high":14332291.083044015,"low":14306638.0060926,"close":14312507.749751044},{"time":1788805260,"open":14312507.749751044,"high":14332291.083044015,"low":14306939.876944674,"close":14310620.94280201},{"time":1788805320,"open":14310620.94280201,"high":14332291.083044015,"low":14301461.792078855,"close":14309122.749764614},{"time":1788805380,"open":14309122.749764614,"high":14325783.96405358,"low":14295328.053405765,"close":14304722.648893422},{"time":1788805440,"open":14304722.648893422,"high":14322891.911168942,"low":14296608.100249225,"close":14303091.421371747},{"time":1788805500,"open":14303091.4148704,"high":14330664.296782525,"low":14298502.635922758,"close":14305210.272926683},{"time":1788805560,"open":14305210.272926683,"high":14327772.243899202,"low":14299478.496825429,"close":14304261.895760912},{"time":1788805620,"open":14304261.895760912,"high":14325603.20423671,"low":14295192.841022937,"close":14302017.619499711},{"time":1788805680,"open":14302017.619499711,"high":14322530.39804818,"low":14296056.256771892,"close":14301511.810005464},{"time":1788805740,"open":14301511.810005464,"high":14322711.151353387,"low":14297062.867284304,"close":14301763.716379447},{"time":1788805800,"open":14301664.83533492,"high":14322973.629591264,"low":14294661.431942003,"close":14302194.460088326},{"time":1788805860,"open":14302194.460088326,"high":14321166.1090363,"low":14295294.26161849,"close":14299735.407449502},{"time":1788805920,"open":14299735.407449502,"high":14321166.1090363,"low":14291671.699143961,"close":14297554.876261685},{"time":1788805980,"open":14297554.876261685,"high":14316466.555593394,"low":14289951.452365328,"close":14295961.959814634},{"time":1788806040,"open":14295961.959814634,"high":14319720.092592329,"low":14288107.570161693,"close":14290627.975854248},{"time":1788806100,"open":14290628.11628884,"high":14325142.79503099,"low":14290628.11628884,"close":14297849.905863445},{"time":1788806160,"open":14297849.905863445,"high":14325685.05120281,"low":14294594.984962823,"close":14300284.661514815},{"time":1788806220,"open":14300284.661514815,"high":14320804.745656447,"low":14291994.47031207,"close":14297510.162958244},{"time":1788806280,"open":14297510.162958244,"high":14317008.952453721,"low":14290954.006237036,"close":14295753.253646737},{"time":1788806340,"open":14295753.253646737,"high":14317912.712740084,"low":14289958.055804633,"close":14296234.457623128},{"time":1788806400,"open":14296036.282791384,"high":14316810.489645304,"low":14291604.044658178,"close":14296677.231680576},{"time":1788806460,"open":14296677.231680576,"high":14317171.988748668,"low":14291292.310093792,"close":14297495.544640498},{"time":1788806520,"open":14297495.544640498,"high":14327293.963642873,"low":14292779.046125952,"close":14300057.647556353},{"time":1788806580,"open":14300057.647556353,"high":14324944.219471004,"low":14293022.536060896,"close":14300903.239618206},{"time":1788806640,"open":14300903.239618206,"high":14327836.212297918,"low":14295201.8387126,"close":14303007.859998174},{"time":1788806700,"open":14303007.723738562,"high":14325124.832552372,"low":14298642.81052175,"close":14305090.601049306},{"time":1788806760,"open":14305090.601049306,"high":14324401.83435253,"low":14297728.280521894,"close":14304144.746954326},{"time":1788806820,"open":14304144.746954326,"high":14325305.582102332,"low":14296487.750614097,"close":14304350.004986327},{"time":1788806880,"open":14304350.004986327,"high":14329824.320851339,"low":14296808.504694423,"close":14305129.33643039},{"time":1788806940,"open":14305129.33643039,"high":14338681.048799394,"low":14299013.23677604,"close":14311149.850898169},{"time":1788807000,"open":14310655.418222964,"high":14338004.92164978,"low":14307474.395344011,"close":14314706.370996568},{"time":1788807060,"open":14314706.370996568,"high":14337281.94842864,"low":14304774.615209142,"close":14310721.569676358},{"time":1788807120,"open":14310721.569676358,"high":14349402.397287095,"low":14309635.292431355,"close":14315813.411900554},{"time":1788807180,"open":14315813.411900554,"high":14338727.89487092,"low":14308159.622783346,"close":14316133.311399257},{"time":1788807240,"open":14316133.311399257,"high":14336197.48859693,"low":14311839.503390694,"close":14316028.524333518},{"time":1788807300,"open":14316029.09218661,"high":14336198.057250034,"low":14311162.339708697,"close":14317624.992898924},{"time":1788807360,"open":14317624.992898924,"high":14334932.854062853,"low":14301572.745789506,"close":14314606.105761873},{"time":1788807420,"open":14314606.105761873,"high":14330775.757876405,"low":14300009.000397429,"close":14306518.47412568},{"time":1788807480,"open":14306518.47412568,"high":14336198.057250034,"low":14303716.334769739,"close":14312881.081295997},{"time":1788807540,"open":14312881.081295997,"high":14332944.677625857,"low":14305227.721487593,"close":14310459.606877305},{"time":1788807600,"open":14310558.03716891,"high":14332862.518018771,"low":14305635.817298518,"close":14312554.452094031},{"time":1788807660,"open":14312554.452094031,"high":14329247.62690589,"low":14303608.919818088,"close":14311032.114991695},{"time":1788807720,"open":14311032.114991695,"high":14331597.306129264,"low":14302967.742701417,"close":14308312.56625228},{"time":1788807780,"open":14308312.56625228,"high":14327440.181349449,"low":14288252.95424026,"close":14304110.176885827},{"time":1788807840,"open":14304110.176885827,"high":14333043.262574416,"low":14300595.32842087,"close":14307219.852213642},{"time":1788807900,"open":14307219.847159298,"high":14331778.045621887,"low":14302964.016776888,"close":14309064.079064876},{"time":1788807960,"open":14309064.079064876,"high":14331055.067399567,"low":14304327.853296118,"close":14309648.260210972},{"time":1788808020,"open":14309648.260210972,"high":14329428.366399344,"low":14302796.611673085,"close":14309576.715928966},{"time":1788808080,"open":14309576.715928966,"high":14329247.621843765,"low":14301639.182687849,"close":14306989.831457807},{"time":1788808140,"open":14306989.831457807,"high":14328343.899065863,"low":14298618.912420247,"close":14305186.761722434},{"time":1788808200,"open":14305582.654348558,"high":14330909.427251942,"low":14300151.067037445,"close":14306886.24945697},{"time":1788808260,"open":14306886.24945697,"high":14326029.189195592,"low":14301231.431797555,"close":14306127.821927657},{"time":1788808320,"open":14306127.821927657,"high":14325667.690080307,"low":14302478.942776896,"close":14306112.357690146},{"time":1788808380,"open":14306112.357690146,"high":14326752.187426163,"low":14301515.507289588,"close":14306178.444950929},{"time":1788808440,"open":14306178.444950929,"high":14326209.938753234,"low":14302783.04906122,"close":14306991.695285017},{"time":1788808500,"open":14306991.018173372,"high":14326390.01028113,"low":14302826.879992232,"close":14307698.983641826},{"time":1788808560,"open":14307698.983641826,"high":14331450.9976556,"low":14304199.619085671,"close":14308815.096848717},{"time":1788808620,"open":14308815.096848717,"high":14330366.50036107,"low":14302800.701431958,"close":14308252.979900194},{"time":1788808680,"open":14308252.979900194,"high":14330366.50036107,"low":14305022.267252948,"close":14310052.71048896},{"time":1788808740,"open":14310052.71048896,"high":14330547.249910159,"low":14304492.13758804,"close":14309139.567413112},{"time":1788808800,"open":14307953.28177765,"high":14329720.658619534,"low":14302841.155696912,"close":14307729.809307296},{"time":1788808860,"open":14307729.809307296,"high":14334419.757289212,"low":14303749.338953415,"close":14309561.480242563},{"time":1788808920,"open":14309561.480242563,"high":14338576.652266234,"low":14308375.457724985,"close":14315100.693138098},{"time":1788808980,"open":14315100.693138098,"high":14337853.714009361,"low":14311590.998524606,"close":14317758.288124172},{"time":1788809040,"open":14317758.288124172,"high":14343275.750935914,"low":14312120.268973056,"close":14317947.20357975},{"time":1788809100,"open":14317947.382822452,"high":14340745.646564964,"low":14311169.585176209,"close":14318143.034321003},{"time":1788809160,"open":14318143.034321003,"high":14336588.751535902,"low":14311339.609922813,"close":14315487.2842504},{"time":1788809220,"open":14315487.2842504,"high":14340745.646564964,"low":14311918.58817855,"close":14317125.813907485},{"time":1788809280,"open":14317125.813907485,"high":14339299.770033116,"low":14311850.929823922,"close":14317470.913898077},{"time":1788809340,"open":14317470.913898077,"high":14339299.770033116,"low":14310937.962608205,"close":14317100.669330696},{"time":1788809400,"open":14317298.33294253,"high":14343835.429609781,"low":14314296.404107364,"close":14319323.869295385},{"time":1788809460,"open":14319323.869295385,"high":14346004.27435047,"low":14314602.699788818,"close":14320238.975246659},{"time":1788809520,"open":14320238.975246659,"high":14368415.670004258,"low":14316923.512164775,"close":14334004.673139257},{"time":1788809580,"open":14334004.673139257,"high":14359198.07985633,"low":14328040.523136716,"close":14333931.200033458},{"time":1788809640,"open":14333931.200033458,"high":14375207.228345137,"low":14329043.954857724,"close":14337154.03446805},{"time":1788809700,"open":14337154.045800375,"high":14374199.267341038,"low":14333338.962406473,"close":14344413.996940454},{"time":1788809760,"open":14344413.996940454,"high":14372211.159660501,"low":14339208.32454468,"close":14347136.260094462},{"time":1788809820,"open":14347136.260094462,"high":14368596.418423163,"low":14337790.66694999,"close":14345010.912031012},{"time":1788809880,"open":14345010.912031012,"high":14364077.991876489,"low":14337913.126182014,"close":14343295.22269835},{"time":1788809940,"open":14343295.22269835,"high":14366246.836618891,"low":14337452.221436987,"close":14342395.570245946},{"time":1788810000,"open":14342693.416075924,"high":14359857.767601248,"low":14336511.600358374,"close":14340217.538049959},{"time":1788810060,"open":14340217.538049959,"high":14361665.175753243,"low":14331676.438576292,"close":14338710.122871662},{"time":1788810120,"open":14338710.122871662,"high":14359857.767601248,"low":14333140.564127035,"close":14337381.231000809},{"time":1788810180,"open":14337381.231000809,"high":14358050.359449252,"low":14334388.7072539,"close":14338688.24538554},{"time":1788810240,"open":14338688.24538554,"high":14358050.359449252,"low":14334744.190899482,"close":14338022.770441072},{"time":1788810300,"open":14338022.654567555,"high":14360942.096433703,"low":14333899.311687095,"close":14338567.161927897},{"time":1788810360,"open":14338567.161927897,"high":14364376.171894742,"low":14332134.04723346,"close":14339593.274184437},{"time":1788810420,"open":14339593.274184437,"high":14358050.243413882,"low":14333890.193923576,"close":14337722.519926617},{"time":1788810480,"open":14337722.519926617,"high":14358050.243413882,"low":14333879.495498443,"close":14337606.009767193},{"time":1788810540,"open":14337606.009767193,"high":14364556.91270848,"low":14332534.409411002,"close":14338991.661638342},{"time":1788810600,"open":14338693.92662152,"high":14366066.017462783,"low":14336806.627241733,"close":14342231.253947735},{"time":1788810660,"open":14342231.253947735,"high":14364981.595097778,"low":14337357.893698134,"close":14342486.986911934},{"time":1788810720,"open":14342486.986911934,"high":14366427.491584452,"low":14338280.512971094,"close":14343119.493966242},{"time":1788810780,"open":14343119.493966242,"high":14366788.96570612,"low":14338547.697473198,"close":14343305.138288788},{"time":1788810840,"open":14343305.138288788,"high":14366427.491584452,"low":14336382.048955359,"close":14341788.657069957},{"time":1788810900,"open":14341788.665631043,"high":14360463.177149158,"low":14334365.577381905,"close":14342342.892937997},{"time":1788810960,"open":14342342.892937997,"high":14361186.125392925,"low":14334976.31257595,"close":14338710.398725357},{"time":1788811020,"open":14338710.398725357,"high":14361728.336575752,"low":14335972.924108442,"close":14340342.05126545},{"time":1788811080,"open":14340342.05126545,"high":14358655.806539737,"low":14333772.574261377,"close":14337995.202504443},{"time":1788811140,"open":14337995.202504443,"high":14365162.34073365,"low":14333814.079130583,"close":14339665.178678717},{"time":1788811200,"open":14338971.004465444,"high":14367358.58520391,"low":14336158.965795148,"close":14341518.730066689},{"time":1788811260,"open":14341518.730066689,"high":14362478.920791412,"low":14334901.471507348,"close":14341184.042254476},{"time":1788811320,"open":14341184.042254476,"high":14359587.267806226,"low":14333773.971665572,"close":14338732.591034533},{"time":1788811380,"open":14338732.591034533,"high":14359948.724429375,"low":14331155.707342846,"close":14337046.80350487},{"time":1788811440,"open":14337046.80350487,"high":14357057.07144419,"low":14329644.041393721,"close":14335173.968885558},{"time":1788811500,"open":14335174.307688162,"high":14351093.376341086,"low":14320121.204179104,"close":14328341.894150894},{"time":1788811560,"open":14328341.894150894,"high":14346213.711813258,"low":14317817.475826805,"close":14322948.126918444},{"time":1788811620,"open":14322948.126918444,"high":14338261.665916057,"low":14313397.044918718,"close":14317924.257356597},{"time":1788811680,"open":14317924.257356597,"high":14346213.711813258,"low":14310556.136285722,"close":14318380.63631076},{"time":1788811740,"open":14318380.63631076,"high":14343322.05875973,"low":14315988.708271261,"close":14321637.281868147},{"time":1788811800,"open":14322033.148110112,"high":14341188.258034114,"low":14313178.086968293,"close":14317620.815597426},{"time":1788811860,"open":14317620.815597426,"high":14340465.324788593,"low":14316710.978726352,"close":14320339.451576281},{"time":1788811920,"open":14320339.451576281,"high":14337935.058429267,"low":14309889.004349295,"close":14316833.711249042},{"time":1788811980,"open":14316833.711249042,"high":14339923.124854451,"low":14312919.460988237,"close":14316778.536675358},{"time":1788812040,"open":14316778.536675358,"high":14341007.524722733,"low":14311162.179338304,"close":14314847.379026726},{"time":1788812100,"open":14314847.51645673,"high":14338658.129333388,"low":14311708.817665821,"close":14317086.08606091},{"time":1788812160,"open":14317086.08606091,"high":14339381.06258585,"low":14311608.894644286,"close":14316019.667755216},{"time":1788812220,"open":14316019.667755216,"high":14339381.06258585,"low":14314787.893205095,"close":14317789.465180695},{"time":1788812280,"open":14317789.465180695,"high":14341549.862343237,"low":14315503.071179004,"close":14318565.759252902},{"time":1788812340,"open":14318565.759252902,"high":14342995.728848161,"low":14318565.759252902,"close":14321907.456646537},{"time":1788812400,"open":14321511.755857613,"high":14340430.705574678,"low":14313261.620574191,"close":14317910.755679885},{"time":1788812460,"open":14317910.755679885,"high":14338984.87901768,"low":14311465.02374575,"close":14315674.54002441},{"time":1788812520,"open":14315674.54002441,"high":14333201.572789693,"low":14306055.445674388,"close":14311885.381209826},{"time":1788812580,"open":14311885.381209826,"high":14329767.734716825,"low":14304251.847800307,"close":14307563.688593805},{"time":1788812640,"open":14307563.688593805,"high":14335370.312625188,"low":14304654.926990336,"close":14310524.545151502},{"time":1788812700,"open":14310524.718568247,"high":14333563.203124871,"low":14307658.212298581,"close":14312409.225643208},{"time":1788812760,"open":14312409.225643208,"high":14331755.919906724,"low":14308139.9527143,"close":14308591.250829045},{"time":1788812820,"open":14308591.250829045,"high":14334466.844733944,"low":14308465.662847612,"close":14311019.768743368},{"time":1788812880,"open":14311019.768743368,"high":14333563.203124871,"low":14310211.643240536,"close":14312811.259705214},{"time":1788812940,"open":14312811.259705214,"high":14333021.018159427,"low":14310411.437374175,"close":14312772.998336522},{"time":1788813000,"open":14312871.028089955,"high":14337275.966465557,"low":14310706.996281013,"close":14313350.416752772},{"time":1788813060,"open":14313350.416752772,"high":14335649.400428772,"low":14311159.190195007,"close":14314529.052833844},{"time":1788813120,"open":14314529.052833844,"high":14340709.82809877,"low":14310266.246742537,"close":14314429.229995353},{"time":1788813180,"open":14314429.229995353,"high":14337095.236905914,"low":14314171.83895853,"close":14316480.117005538},{"time":1788813240,"open":14316480.117005538,"high":14337095.236905914,"low":14311916.62363769,"close":14317511.15562985},{"time":1788813300,"open":14317511.07665538,"high":14337456.61694071,"low":14312091.481171664,"close":14316090.929466052},{"time":1788813360,"open":14316090.929466052,"high":14337456.61694071,"low":14310086.141625788,"close":14315607.913397714},{"time":1788813420,"open":14315607.913397714,"high":14335287.86223696,"low":14309902.392660469,"close":14313889.930397866},{"time":1788813480,"open":14313889.930397866,"high":14333661.296209147,"low":14311052.896328181,"close":14313350.702277444},{"time":1788813540,"open":14313350.702277444,"high":14316764.889771337,"low":14308600.519319152,"close":14312802.879052637},{"time":1788813600,"open":14313297.880204044,"high":14317205.807204185,"low":14310950.81284369,"close":14314350.272742447},{"time":1788813660,"open":14314350.272742447,"high":14338675.413965702,"low":14309904.437111566,"close":14314653.610383797},{"time":1788813720,"open":14314653.610383797,"high":14336506.584256649,"low":14308439.999046436,"close":14314637.930519104},{"time":1788813780,"open":14314637.930519104,"high":14335241.433593037,"low":14308005.897526063,"close":14312948.532624915},{"time":1788813840,"open":14312948.532624915,"high":14331626.717411283,"low":14302888.068817213,"close":14307996.597478917},{"time":1788813900,"open":14307996.42212644,"high":14332168.749189824,"low":14299726.671856195,"close":14307986.283066329},{"time":1788813960,"open":14307986.283066329,"high":14334699.050486041,"low":14300924.00840145,"close":14309581.87252299},{"time":1788814020,"open":14309581.87252299,"high":14330542.126927972,"low":14305938.918087363,"close":14310458.681982987},{"time":1788814080,"open":14310458.681982987,"high":14339759.653078474,"low":14305072.770798305,"close":14312436.456348253},{"time":1788814140,"open":14312436.456348253,"high":14339578.917271601,"low":14307686.36915958,"close":14314490.522050016},{"time":1788814200,"open":14313897.831687937,"high":14337900.818185354,"low":14312093.934378631,"close":14316803.367318025},{"time":1788814260,"open":14316803.367318025,"high":14342419.02627337,"low":14312779.721302694,"close":14320054.277913254},{"time":1788814320,"open":14320054.277913254,"high":14340611.743038163,"low":14314835.623505237,"close":14320401.89277551},{"time":1788814380,"open":14320401.89277551,"high":14340431.014714643,"low":14311299.774047185,"close":14318844.579206772},{"time":1788814440,"open":14318844.579206772,"high":14333744.06674438,"low":14306925.553937038,"close":14312041.193494659},{"time":1788814500,"open":14312040.88865959,"high":14338442.697758509,"low":14308540.204533923,"close":14314519.870439844},{"time":1788814560,"open":14314519.870439844,"high":14336816.142881468,"low":14314519.870439844,"close":14318410.388796588},{"time":1788814620,"open":14318410.388796588,"high":14338623.426078182,"low":14312328.202190787,"close":14317110.476560466},{"time":1788814680,"open":14317110.476560466,"high":14334647.403045414,"low":14311685.230984932,"close":14316094.506477414},{"time":1788814740,"open":14316094.506477414,"high":14337177.59952081,"low":14311697.625162473,"close":14316424.758432781},{"time":1788814800,"open":14316424.102419414,"high":14341695.150341244,"low":14312534.199270463,"close":14317803.533317024},{"time":1788814860,"open":14317803.533317024,"high":14340430.052161517,"low":14316854.133944558,"close":14320681.934354054},{"time":1788814920,"open":14320681.934354054,"high":14343140.976832364,"low":14313682.093108907,"close":14319737.488614015},{"time":1788814980,"open":14319737.488614015,"high":14338803.497359008,"low":14313921.579579618,"close":14317770.555784384},{"time":1788815040,"open":14317770.555784384,"high":14338984.225670397,"low":14313208.044678884,"close":14318118.167569688},{"time":1788815100,"open":14318119.049225686,"high":14336997.097063547,"low":14312024.058955332,"close":14316928.627783244},{"time":1788815160,"open":14316928.627783244,"high":14334647.628870808,"low":14310997.066340217,"close":14315621.045810869},{"time":1788815220,"open":14315621.045810869,"high":14333382.530613178,"low":14309476.859616743,"close":14314442.605520599},{"time":1788815280,"open":14314442.605520599,"high":14330490.877452884,"low":14309586.412764339,"close":14311567.759797178},{"time":1788815340,"open":14311567.759797178,"high":14331755.975710513,"low":14307691.219468888,"close":14312118.558113486},{"time":1788815400,"open":14312711.832625406,"high":14331084.913545191,"low":14306286.152481949,"close":14312009.930634402},{"time":1788815460,"open":14312009.930634402,"high":14336868.459598858,"low":14309956.97546417,"close":14313505.115600247},{"time":1788815520,"open":14313505.115600247,"high":14333795.950757848,"low":14311512.770888763,"close":14314363.719761845},{"time":1788815580,"open":14314363.719761845,"high":14334157.422386201,"low":14307330.858663658,"close":14311186.565328779},{"time":1788815640,"open":14311186.565328779,"high":14343013.47728088,"low":14311186.565328779,"close":14318587.365171013},{"time":1788815700,"open":14318587.699011348,"high":14343736.754964277,"low":14307251.537968948,"close":14320587.59874125},{"time":1788815760,"open":14320587.59874125,"high":14334157.756589554,"low":14312168.807643779,"close":14315813.502204012},{"time":1788815820,"open":14315813.502204012,"high":14336507.322228638,"low":14312469.915943254,"close":14317232.771561168},{"time":1788815880,"open":14317232.771561168,"high":14333254.0774976,"low":14310855.204653868,"close":14315754.965616457},{"time":1788815940,"open":14315754.965616457,"high":14342290.86841715,"low":14311242.423184335,"close":14317724.588920506},{"time":1788816000,"open":14317130.4391433,"high":14337538.947879711,"low":14315572.2019503,"close":14319578.082345793},{"time":1788816060,"open":14319578.082345793,"high":14343322.254065515,"low":14316116.302223668,"close":14321011.969663115},{"time":1788816120,"open":14321011.969663115,"high":14339526.959381081,"low":14317940.79296081,"close":14320118.787065284},{"time":1788816180,"open":14320118.787065284,"high":14337719.676198019,"low":14317455.059855955,"close":14320386.607332101},{"time":1788816240,"open":14320386.607332101,"high":14337719.676198019,"low":14318288.554290928,"close":14320756.596572984},{"time":1788816300,"open":14320756.967159756,"high":14341696.070329383,"low":14315643.691530136,"close":14320285.395506792},{"time":1788816360,"open":14320285.395506792,"high":14337720.047223752,"low":14312471.286295759,"close":14318351.635730922},{"time":1788816420,"open":14318351.635730922,"high":14335732.035670938,"low":14312914.185201975,"close":14316958.968032066},{"time":1788816480,"open":14316958.968032066,"high":14335732.035670938,"low":14312106.9282201,"close":14316637.232143326},{"time":1788816540,"open":14316637.232143326,"high":14335370.57902497,"low":14312538.783401065,"close":14315858.375064418},{"time":1788816600,"open":14317144.717341742,"high":14338466.120180981,"low":14314428.147986718,"close":14318051.060947578},{"time":1788816660,"open":14318051.060947578,"high":14337200.908245506,"low":14313971.65621207,"close":14317693.17683183},{"time":1788816720,"open":14317693.17683183,"high":14335393.462623399,"low":14310513.666929591,"close":14316619.438659152},{"time":1788816780,"open":14316619.438659152,"high":14334489.739812344,"low":14309369.132714123,"close":14314066.758564167},{"time":1788816840,"open":14314066.758564167,"high":14331417.082254762,"low":14308928.753919384,"close":14313109.16726376},{"time":1788816900,"open":14313108.19028187,"high":14335934.71777005,"low":14305355.096461086,"close":14310693.401268415},{"time":1788816960,"open":14310693.401268415,"high":14333042.804972073,"low":14306788.347517995,"close":14311419.78279214},{"time":1788817020,"open":14311419.78279214,"high":14334308.016821189,"low":14309595.069214225,"close":14313686.867957601},{"time":1788817080,"open":14313686.867957601,"high":14333404.29407182,"low":14306572.281081947,"close":14312081.085535763},{"time":1788817140,"open":14312081.085535763,"high":14330873.87037359,"low":14310965.06773543,"close":14314519.524557566},{"time":1788817200,"open":14314421.592478344,"high":14331860.28628683,"low":14302618.910459276,"close":14308935.450198822},{"time":1788817260,"open":14308935.450198822,"high":14329510.62321369,"low":14303607.075078685,"close":14307894.04175119},{"time":1788817320,"open":14307894.04175119,"high":14327522.446767185,"low":14307398.9581982,"close":14310865.67680235},{"time":1788817380,"open":14310865.67680235,"high":14338186.302252982,"low":14304658.22748834,"close":14311057.461063568},{"time":1788817440,"open":14311057.461063568,"high":14333486.976106698,"low":14301255.5892728,"close":14308956.408405695},{"time":1788817500,"open":14308955.91544381,"high":14332944.252378428,"low":14302745.467564097,"close":14308896.706304936},{"time":1788817560,"open":14308896.706304936,"high":14386986.501198871,"low":14306852.969719397,"close":14311546.623965848},{"time":1788817620,"open":14311546.623965848,"high":14336016.88859899,"low":14304881.008051597,"close":14312745.127791997},{"time":1788817680,"open":14312745.127791997,"high":14334751.685449347,"low":14306258.135354728,"close":14311123.291288761},{"time":1788817740,"open":14311123.291288761,"high":14332763.509071337,"low":14304296.586423617,"close":14309761.931217024},{"time":1788817800,"open":14308673.6817161,"high":14328239.648641508,"low":14304080.630336776,"close":14309083.387343092},{"time":1788817860,"open":14309083.387343092,"high":14326432.35302488,"low":14301427.218274394,"close":14305463.559359703},{"time":1788817920,"open":14305463.559359703,"high":14326251.623463215,"low":14301543.367923511,"close":14305369.369979529},{"time":1788817980,"open":14305369.369979529,"high":14335107.371984702,"low":14302700.340877237,"close":14309615.458238294},{"time":1788818040,"open":14309615.458238294,"high":14330769.86250479,"low":14303575.200943649,"close":14308858.891245162},{"time":1788818100,"open":14308859.61866799,"high":14332216.427608319,"low":14304230.295689607,"close":14309087.53492173},{"time":1788818160,"open":14309087.53492173,"high":14312386.779094571,"low":14304838.490436887,"close":14307944.732837075},{"time":1788818220,"open":14307944.732837075,"high":14329866.94318726,"low":14305643.166260801,"close":14308517.910844533},{"time":1788818280,"open":14308517.910844533,"high":14333120.075462572,"low":14303702.136588033,"close":14309293.1015465},{"time":1788818340,"open":14309293.1015465,"high":14329866.94318726,"low":14288089.495589392,"close":14307825.902313674},{"time":1788818400,"open":14307825.834492099,"high":14325167.906441359,"low":14297281.21294358,"close":14302318.86368025},{"time":1788818460,"open":14302318.86368025,"high":14322095.503751459,"low":14288734.399715446,"close":14299163.549207322},{"time":1788818520,"open":14299163.549207322,"high":14327517.390851282,"low":14282808.288266582,"close":14298273.462176658},{"time":1788818580,"open":14298273.462176658,"high":14330047.604831198,"low":14297151.094181828,"close":14304158.732714267},{"time":1788818640,"open":14304158.732714267,"high":14332939.277951105,"low":14302892.385683525,"close":14308104.701887222},{"time":1788818700,"open":14308104.115001345,"high":14333480.878734315,"low":14296127.125563804,"close":14305955.358914379},{"time":1788818760,"open":14305955.358914379,"high":14330589.205733018,"low":14296341.384441873,"close":14301759.875757491},{"time":1788818820,"open":14301759.875757491,"high":14338179.84736142,"low":14301759.875757491,"close":14310116.049903398},{"time":1788818880,"open":14310116.049903398,"high":14332938.690046571,"low":14305341.285840457,"close":14310331.643654495},{"time":1788818940,"open":14310331.643654495,"high":14333661.608296895,"low":14303185.553640142,"close":14309624.993416028},{"time":1788819000,"open":14309525.885402853,"high":14333020.148874318,"low":14308409.485020883,"close":14311797.724311916},{"time":1788819060,"open":14311797.724311916,"high":14333562.33380688,"low":14300487.285983952,"close":14311020.805263985},{"time":1788819120,"open":14311020.805263985,"high":14328140.48448127,"low":14296563.360732434,"close":14302487.070318218},{"time":1788819180,"open":14302487.070318218,"high":14328140.48448127,"low":14298126.038906869,"close":14304372.469374487},{"time":1788819240,"open":14304372.469374487,"high":14323983.733331634,"low":14298337.280062277,"close":14302546.682518527},{"time":1788819300,"open":14302546.57618727,"high":14324345.083460024,"low":14294923.649811346,"close":14300679.362507053},{"time":1788819360,"open":14300679.362507053,"high":14319284.690793741,"low":14281456.115529098,"close":14291710.54763671},{"time":1788819420,"open":14291710.54763671,"high":14320369.060650801,"low":14279590.563701408,"close":14287525.108764397},{"time":1788819480,"open":14287525.108764397,"high":14314585.75474648,"low":14280671.407883061,"close":14288001.938957652},{"time":1788819540,"open":14288001.938957652,"high":14311332.645175297,"low":14279996.25921032,"close":14285872.113003856},{"time":1788819600,"open":14285773.79722754,"high":14308342.521127153,"low":14273825.406992868,"close":14280535.504344357},{"time":1788819660,"open":14280535.504344357,"high":14313222.151901938,"low":14280535.504344357,"close":14288255.277302021},{"time":1788819720,"open":14288255.277302021,"high":14317378.87441379,"low":14287518.025161447,"close":14293970.522666566},{"time":1788819780,"open":14293970.522666566,"high":14324246.502911635,"low":14292157.905439222,"close":14299174.279780352},{"time":1788819840,"open":14299174.279780352,"high":14328583.952489221,"low":14298430.74349916,"close":14304480.291542575},{"time":1788819900,"open":14304480.302396957,"high":14326234.511505583,"low":14298759.35820444,"close":14305106.707076617},{"time":1788819960,"open":14305106.707076617,"high":14326234.511505583,"low":14298825.885647291,"close":14304863.461357126},{"time":1788820020,"open":14304863.461357126,"high":14330933.4152182,"low":14301189.354717335,"close":14307692.047998084},{"time":1788820080,"open":14307692.047998084,"high":14327861.055098413,"low":14294277.784917135,"close":14304532.043969264},{"time":1788820140,"open":14304532.043969264,"high":14326595.965637323,"low":14288358.730733035,"close":14298528.2935307},{"time":1788820200,"open":14298626.84825382,"high":14313320.818765739,"low":14280821.233672634,"close":14284760.438397942},{"time":1788820260,"open":14284760.438397942,"high":14305549.501368748,"low":14279963.10357303,"close":14285783.901483247},{"time":1788820320,"open":14285783.901483247,"high":14310067.709157696,"low":14280156.440801559,"close":14284595.189085994},{"time":1788820380,"open":14284595.189085994,"high":14318606.608906515,"low":14283084.151594302,"close":14288001.967742896},{"time":1788820440,"open":14288001.967742896,"high":14305549.501368748,"low":14281745.419429878,"close":14285145.105523592},{"time":1788820500,"open":14285145.825481392,"high":14312475.417238632,"low":14280276.435434718,"close":14284182.729325801},{"time":1788820560,"open":14284182.729325801,"high":14302297.112582915,"low":14274629.510141438,"close":14280505.373127257},{"time":1788820620,"open":14280505.373127257,"high":14302839.297544913,"low":14271509.186616234,"close":14277479.318762653},{"time":1788820680,"open":14277479.318762653,"high":14299224.731131583,"low":14267396.792284992,"close":14272752.764986081},{"time":1788820740,"open":14272752.764986081,"high":14295248.708076922,"low":14240007.289582007,"close":14257911.79050397},{"time":1788820800,"open":14257911.026329823,"high":14276994.38249266,"low":14232735.218649909,"close":14243470.77121126},{"time":1788820860,"open":14243470.77121126,"high":14274441.139418816,"low":14240063.296062002,"close":14245552.385053303},{"time":1788820920,"open":14245552.385053303,"high":14270488.163297378,"low":14237350.49799942,"close":14242995.088544434},{"time":1788820980,"open":14242995.088544434,"high":14273765.543645274,"low":14237597.149245303,"close":14243989.478055358},{"time":1788821040,"open":14243989.478055358,"high":14272476.174718158,"low":14236738.341277912,"close":14242810.718509924},{"time":1788821100,"open":14242811.676406361,"high":14275671.180878146,"low":14238771.465325182,"close":14245164.987858305},{"time":1788821160,"open":14245164.987858305,"high":14280971.365797078,"low":14243144.236155117,"close":14251050.26601582},{"time":1788821220,"open":14251050.26601582,"high":14284947.388906047,"low":14251050.26601582,"close":14261260.650837896},{"time":1788821280,"open":14261260.650837896,"high":14296124.571623921,"low":14258625.826150013,"close":14262981.315687703},{"time":1788821340,"open":14262981.315687703,"high":14286754.672137395,"low":14257081.655876134,"close":14262965.980817817},{"time":1788821400,"open":14262965.94780797,"high":14288019.737331508,"low":14259390.017781733,"close":14264902.444101958},{"time":1788821460,"open":14264902.444101958,"high":14288200.465654224,"low":14262288.34326039,"close":14267387.471816085},{"time":1788821520,"open":14267387.471816085,"high":14289284.835590525,"low":14259239.320530323,"close":14265250.385736901},{"time":1788821580,"open":14265250.385736901,"high":14286573.910749774,"low":14259492.82290724,"close":14263855.219733214},{"time":1788821640,"open":14263855.219733214,"high":14284766.627522608,"low":14259727.030007299,"close":14263885.061971694},{"time":1788821700,"open":14263884.698497871,"high":14285308.448471013,"low":14258562.980228728,"close":14263689.942938445},{"time":1788821760,"open":14263689.942938445,"high":14284946.99183479,"low":14260458.39030501,"close":14263381.051340213},{"time":1788821820,"open":14263381.051340213,"high":14280970.968836341,"low":14250244.395962335,"close":14257233.524328025},{"time":1788821880,"open":14257233.524328025,"high":14284766.26351668,"low":14250374.28745958,"close":14256330.06725946},{"time":1788821940,"open":14256330.06725946,"high":14286754.275015904,"low":14256330.06725946,"close":14265470.840674967},{"time":1788822000,"open":14265470.906744277,"high":14288200.167735372,"low":14258787.23174269,"close":14263958.51435327},{"time":1788822060,"open":14263958.51435327,"high":14290188.179243803,"low":14263188.03790303,"close":14268010.900569493},{"time":1788822120,"open":14268010.900569493,"high":14291814.734114338,"low":14265683.054486554,"close":14271216.515591307},{"time":1788822180,"open":14271216.515591307,"high":14298863.138553321,"low":14269453.82332259,"close":14276365.749180932},{"time":1788822240,"open":14276365.749180932,"high":14292356.919071183,"low":14265600.193751154,"close":14273052.46372735},{"time":1788822300,"open":14273052.832937032,"high":14295610.398605445,"low":14264402.064822612,"close":14270167.316353995},{"time":1788822360,"open":14270167.316353995,"high":14314788.354654158,"low":14269882.62129368,"close":14281389.452167016},{"time":1788822420,"open":14281389.452167016,"high":14318924.352352856,"low":14278158.425950106,"close":14289114.989291431},{"time":1788822480,"open":14289114.989291431,"high":14338098.910464626,"low":14289114.989291431,"close":14299987.7065438},{"time":1788822540,"open":14299987.7065438,"high":14322719.647148944,"low":14291621.085277261,"close":14297042.791770238},{"time":1788822600,"open":14297042.109553808,"high":14322718.963707285,"low":14291345.562459847,"close":14297166.095727028},{"time":1788822660,"open":14297166.095727028,"high":14322899.692022284,"low":14288552.421371186,"close":14295635.132719893},{"time":1788822720,"open":14295635.132719893,"high":14320911.680557292,"low":14292846.064193767,"close":14297974.631919963},{"time":1788822780,"open":14297974.631919963,"high":14314586.18953231,"low":14292534.58347547,"close":14296575.393445207},{"time":1788822840,"open":14296575.393445207,"high":14319285.125722297,"low":14292747.937627044,"close":14296048.660315527},{"time":1788822900,"open":14296049.381558573,"high":14319647.304785868,"low":14286636.67819713,"close":14295193.83635859},{"time":1788822960,"open":14295193.83635859,"high":14317117.108248226,"low":14281644.585818563,"close":14289911.836959207},{"time":1788823020,"open":14289911.836959207,"high":14315309.825007053,"low":14284317.01877436,"close":14290925.2925697},{"time":1788823080,"open":14290925.2925697,"high":14314044.726738231,"low":14282604.682222487,"close":14291067.541425692},{"time":1788823140,"open":14291067.541425692,"high":14318201.47819293,"low":14282422.05749436,"close":14291665.053607374},{"time":1788823200,"open":14291664.017441042,"high":14311332.764284128,"low":14284334.907113487,"close":14290412.404766958},{"time":1788823260,"open":14290412.404766958,"high":14305188.001709644,"low":14281512.872958023,"close":14285650.961037891},{"time":1788823320,"open":14285650.961037891,"high":14307898.926374858,"low":14280145.170304239,"close":14284361.943371357},{"time":1788823380,"open":14284361.943371357,"high":14302657.805355445,"low":14266382.412981994,"close":14276754.930627987},{"time":1788823440,"open":14276754.930627987,"high":14295428.672914876,"low":14264188.587321158,"close":14270663.658346554},{"time":1788823500,"open":14270664.417852927,"high":14300309.098396366,"low":14270664.417852927,"close":14277438.154926429},{"time":1788823560,"open":14277438.154926429,"high":14281043.459416902,"low":14276035.38525849,"close":14278700.323697349},{"time":1788823620,"open":14278700.323697349,"high":14299224.72847257,"low":14275608.763022613,"close":14278305.067976626},{"time":1788823680,"open":14278305.067976626,"high":14296333.075342443,"low":14273488.587225758,"close":14278013.459954612},{"time":1788823740,"open":14278013.459954612,"high":14299224.72847257,"low":14273365.420586633,"close":14276356.405764433},{"time":1788823800,"open":14276454.735954175,"high":14297154.461385682,"low":14270193.224816063,"close":14275662.125340747},{"time":1788823860,"open":14275662.125340747,"high":14293539.870077247,"low":14269760.393807365,"close":14273870.89079412},{"time":1788823920,"open":14273870.89079412,"high":14297877.379647369,"low":14270405.139559867,"close":14273237.254317796},{"time":1788823980,"open":14273237.254317796,"high":14300949.782259539,"low":14270842.034350542,"close":14275812.183001842},{"time":1788824040,"open":14275812.183001842,"high":14298600.297909057,"low":14271716.770565404,"close":14277068.252291244},{"time":1788824100,"open":14276969.56816348,"high":14298501.464950237,"low":14271348.798583677,"close":14277237.199025184},{"time":1788824160,"open":14277237.199025184,"high":14299947.291479884,"low":14272658.083163794,"close":14278571.019285424},{"time":1788824220,"open":14278571.019285424,"high":14294163.985361293,"low":14271543.868976334,"close":14276765.406715268},{"time":1788824280,"open":14276765.406715268,"high":14300850.933060914,"low":14276765.406715268,"close":14280582.07022925},{"time":1788824340,"open":14280582.07022925,"high":14296694.181788176,"low":14276913.969134366,"close":14280726.060872076},{"time":1788824400,"open":14280726.192672182,"high":14303019.804861246,"low":14277588.674381362,"close":14281928.203602115},{"time":1788824460,"open":14281928.203602115,"high":14304646.35972211,"low":14279115.14246234,"close":14282834.290815497},{"time":1788824520,"open":14282834.290815497,"high":14307899.46944384,"low":14279940.724545697,"close":14284609.205174647},{"time":1788824580,"open":14284609.205174647,"high":14311333.307483446,"low":14283760.721076276,"close":14288750.514776446},{"time":1788824640,"open":14288750.514776446,"high":14315851.515430294,"low":14285593.233287685,"close":14291798.641850509},{"time":1788824700,"open":14283105.299259268,"high":14303350.555986632,"low":14282841.917312173,"close":14287286.248285327},{"time":1788824760,"open":14287286.248285327,"high":14307685.397235557,"low":14280474.682179073,"close":14284009.448012171},{"time":1788824820,"open":14284009.448012171,"high":14316174.461348036,"low":14283746.253345842,"close":14291732.109152457},{"time":1788824880,"open":14291732.109152457,"high":14317258.171660269,"low":14290082.905004984,"close":14295358.905333107},{"time":1788824940,"open":14295358.905333107,"high":14321231.776138451,"low":14292872.56663685,"close":14299520.881850073},{"time":1788825000,"open":14299520.77894832,"high":14319425.489239741,"low":14290412.223156719,"close":14297971.655187069},{"time":1788825060,"open":14297971.655187069,"high":14312200.753876856,"low":14290502.100420928,"close":14294201.152432607},{"time":1788825120,"open":14294201.152432607,"high":14316535.595094588,"low":14290747.523462795,"close":14294495.325471077},{"time":1788825180,"open":14294495.325471077,"high":14314729.411253866,"low":14290289.788034534,"close":14293605.46727833},{"time":1788825240,"open":14293605.46727833,"high":14312923.227413144,"low":14289222.270057414,"close":14292712.165845463},{"time":1788825300,"open":14292712.360862432,"high":14317438.882369298,"low":14289093.253771093,"close":14292521.04966863},{"time":1788825360,"open":14292521.04966863,"high":14313104.04109242,"low":14284339.97274309,"close":14288922.421519836},{"time":1788825420,"open":14288922.421519836,"high":14306782.397563638,"low":14284120.247246172,"close":14287156.911865175},{"time":1788825480,"open":14287156.911865175,"high":14308227.344655931,"low":14283769.987043947,"close":14288135.560376963},{"time":1788825540,"open":14288135.560376963,"high":14308949.818202078,"low":14281649.804739283,"close":14288508.81477497},{"time":1788825600,"open":14285049.808783483,"high":14303318.967847243,"low":14276658.351770027,"close":14281230.244542528},{"time":1788825660,"open":14281230.244542528,"high":14301693.795890285,"low":14273149.686467435,"close":14279583.082124561},{"time":1788825720,"open":14279583.082124561,"high":14295554.257386222,"low":14271403.549227055,"close":14275803.26476645},{"time":1788825780,"open":14275803.26476645,"high":14297901.727990717,"low":14262297.127224239,"close":14268116.539572515},{"time":1788825840,"open":14268116.539572515,"high":14293929.085429264,"low":14266504.364048053,"close":14272799.374184329},{"time":1788825900,"open":14272799.687317343,"high":14296999.168345226,"low":14267547.187834378,"close":14273509.168721925},{"time":1788825960,"open":14273509.168721925,"high":14292665.376364926,"low":14262234.056286387,"close":14266302.3428456},{"time":1788826020,"open":14266302.3428456,"high":14300249.512330452,"low":14263339.450398609,"close":14274194.382448275},{"time":1788826080,"open":14274194.382448275,"high":14296276.869681843,"low":14268768.593623351,"close":14277985.75477651},{"time":1788826140,"open":14277985.75477651,"high":14295735.145684306,"low":14268554.212100836,"close":14272768.998466626},{"time":1788826200,"open":14272768.57964501,"high":14294831.852886032,"low":14261480.183681868,"close":14268328.140820928},{"time":1788826260,"open":14268328.140820928,"high":14294651.278225485,"low":14263917.828996843,"close":14270441.747979159},{"time":1788826320,"open":14270441.747979159,"high":14285441.970537584,"low":14257446.502157794,"close":14262903.219443947},{"time":1788826380,"open":14262903.219443947,"high":14288872.889087979,"low":14258649.6095163,"close":14266756.075269299},{"time":1788826440,"open":14266756.075269299,"high":14290498.061032902,"low":14266756.075269299,"close":14270455.546656532},{"time":1788826500,"open":14270455.759909092,"high":14288873.10261576,"low":14258967.13645334,"close":14268797.298002778},{"time":1788826560,"open":14268797.298002778,"high":14290498.27458497,"low":14262891.462651176,"close":14269449.41135385},{"time":1788826620,"open":14269449.41135385,"high":14297901.835778035,"low":14267618.14348669,"close":14274151.665522205},{"time":1788826680,"open":14274151.665522205,"high":14310361.487541974,"low":14273966.303458568,"close":14282818.551129071},{"time":1788826740,"open":14282818.551129071,"high":14301332.754379699,"low":14269568.100125298,"close":14278485.844751798},{"time":1788826800,"open":14278486.006436424,"high":14296096.25102962,"low":14262216.832327863,"close":14272163.911642965},{"time":1788826860,"open":14272163.911642965,"high":14296276.82569491,"low":14265777.179978188,"close":14271235.561677685},{"time":1788826920,"open":14271235.561677685,"high":14288512.115087429,"low":14256349.511947077,"close":14264436.487983227},{"time":1788826980,"open":14264436.487983227,"high":14283456.024459302,"low":14254074.993061297,"close":14257791.653519312},{"time":1788827040,"open":14257791.653519312,"high":14290498.436405621,"low":14253618.129582405,"close":14259144.261784915},{"time":1788827100,"open":14259143.75974087,"high":14290678.507916575,"low":14259143.75974087,"close":14267665.418600345},{"time":1788827160,"open":14267665.418600345,"high":14293206.55314163,"low":14266987.492179496,"close":14271567.81279401},{"time":1788827220,"open":14271567.81279401,"high":14295192.874389887,"low":14268639.651252646,"close":14274666.303325674},{"time":1788827280,"open":14274666.303325674,"high":14294290.001095224,"low":14264171.456385402,"close":14270006.9008229},{"time":1788827340,"open":14270006.9008229,"high":14290678.507916575,"low":14258574.437179837,"close":14267275.265928343},{"time":1788827400,"open":14267275.289800705,"high":14285622.441369526,"low":14258508.313856978,"close":14262396.426793246},{"time":1788827460,"open":14262396.426793246,"high":14287067.038643403,"low":14257902.629055966,"close":14265374.495304583},{"time":1788827520,"open":14265374.495304583,"high":14299165.540812124,"low":14264549.061435541,"close":14272154.795161905},{"time":1788827580,"open":14272154.795161905,"high":14310541.744343905,"low":14272154.795161905,"close":14281814.321458507},{"time":1788827640,"open":14281814.321458507,"high":14310541.744343905,"low":14281814.321458507,"close":14289216.430391327},{"time":1788827700,"open":14289216.3558372,"high":14315597.760110702,"low":14287688.140925018,"close":14294259.47651199},{"time":1788827760,"open":14294259.47651199,"high":14317945.230668504,"low":14288624.219058398,"close":14294580.194545818},{"time":1788827820,"open":14294580.194545818,"high":14323362.470417278,"low":14286221.970578123,"close":14295607.626597036},{"time":1788827880,"open":14295607.626597036,"high":14326251.664949957,"low":14295531.605790867,"close":14301766.708291693},{"time":1788827940,"open":14301766.708291693,"high":14325168.217000203,"low":14293897.497928798,"close":14302867.667208495},{"time":1788828000,"open":14302867.738345368,"high":14350000.445861643,"low":14297811.405160453,"close":14305620.737842359},{"time":1788828060,"open":14305620.737842359,"high":14332030.125297233,"low":14300987.360713389,"close":14310086.882827122},{"time":1788828120,"open":14310086.882827122,"high":14328057.48279504,"low":14303688.650398057,"close":14309075.20959435},{"time":1788828180,"open":14309075.20959435,"high":14324987.7135888,"low":14295337.16644198,"close":14302972.134391941},{"time":1788828240,"open":14302972.134391941,"high":14320834.496427417,"low":14294205.026739532,"close":14299290.403466696},{"time":1788828300,"open":14299290.639471794,"high":14321918.180761117,"low":14293348.514361255,"close":14299096.904107435},{"time":1788828360,"open":14299096.904107435,"high":14323543.352720656,"low":14295861.330609558,"close":14301452.753156228},{"time":1788828420,"open":14301452.753156228,"high":14325890.823328879,"low":14298804.411999803,"close":14303996.22344625},{"time":1788828480,"open":14303996.22344625,"high":14328960.592585783,"low":14300091.64530107,"close":14306882.896128116},{"time":1788828540,"open":14306882.896128116,"high":14334377.83245091,"low":14303903.268570237,"close":14308506.637520472},{"time":1788828600,"open":14308506.55520149,"high":14329502.234132523,"low":14303856.413331755,"close":14310325.698332325},{"time":1788828660,"open":14310325.698332325,"high":14333113.727355164,"low":14304975.261605505,"close":14309903.29291107},{"time":1788828720,"open":14309903.29291107,"high":14333294.302016295,"low":14306191.209357137,"close":14312106.544107776},{"time":1788828780,"open":14312106.544107776,"high":14338169.81786686,"low":14307186.944629747,"close":14313622.63239555},{"time":1788828840,"open":14313622.63239555,"high":14330405.107438182,"low":14304696.840339422,"close":14311215.578681262},{"time":1788828900,"open":14311215.740470355,"high":14338350.554623846,"low":14306708.490138965,"close":14312796.805783844},{"time":1788828960,"open":14312796.805783844,"high":14334016.762707682,"low":14308514.2030277,"close":14316129.949633699},{"time":1788829020,"open":14316129.949633699,"high":14337447.681307979,"low":14308514.2030277,"close":14316932.261892796},{"time":1788829080,"open":14316932.261892796,"high":14335280.785349898,"low":14308514.2030277,"close":14317104.864889486},{"time":1788829140,"open":14317104.864889486,"high":14338169.979960673,"low":14308514.2030277,"close":14316354.909117809},{"time":1788829200,"open":14316355.17600323,"high":14339434.26991855,"low":14307069.015831722,"close":14313545.243880631},{"time":1788829260,"open":14313545.243880631,"high":14341240.016583946,"low":14312840.1824897,"close":14318919.427148111},{"time":1788829320,"open":14318919.427148111,"high":14339434.26991855,"low":14309744.308564564,"close":14315713.56141293},{"time":1788829380,"open":14315713.56141293,"high":14340156.568584708,"low":14314457.031656703,"close":14317814.929091677},{"time":1788829440,"open":14317814.929091677,"high":14338170.247252772,"low":14312403.360527016,"close":14316901.65319388},{"time":1788829500,"open":14316901.642317891,"high":14346837.820347948,"low":14311874.602629526,"close":14320850.474462163},{"time":1788829560,"open":14320850.474462163,"high":14339614.833691847,"low":14308427.939526742,"close":14317130.681759048},{"time":1788829620,"open":14317130.681759048,"high":14341240.00568947,"low":14308201.07175996,"close":14315317.647623084},{"time":1788829680,"open":14315317.647623084,"high":14343768.051019106,"low":14312676.6077446,"close":14320287.338913994},{"time":1788829740,"open":14320287.338913994,"high":14345393.223016728,"low":14314403.292418657,"close":14323349.592026161},{"time":1788829800,"open":14323349.853879318,"high":14344671.186594063,"low":14318582.96326904,"close":14323480.521733299},{"time":1788829860,"open":14323480.521733299,"high":14348282.679988137,"low":14315402.774009043,"close":14323122.210146237},{"time":1788829920,"open":14323122.210146237,"high":14350088.426685175,"low":14318457.161793174,"close":14326231.199964505},{"time":1788829980,"open":14326231.199964505,"high":14326231.199964505,"low":14318370.786064459,"close":14320027.291250097},{"time":1788830040,"open":14320027.291250097,"high":14336545.326457396,"low":14312706.25014839,"close":14317819.560403455},{"time":1788830100,"open":14317819.089064555,"high":14346115.31168129,"low":14311160.430125225,"close":14319784.845113363},{"time":1788830160,"open":14319784.845113363,"high":14340336.922440993,"low":14308155.618475396,"close":14320187.896301081},{"time":1788830220,"open":14320187.896301081,"high":14335822.555847012,"low":14307306.06626606,"close":14313253.957184415},{"time":1788830280,"open":14313253.957184415,"high":14337267.153157085,"low":14312543.886703841,"close":14316316.178387685},{"time":1788830340,"open":14316316.178387685,"high":14343045.542397382,"low":14312974.001442885,"close":14317682.155034825},{"time":1788830400,"open":14317682.14681979,"high":14345754.154122628,"low":14313137.90132378,"close":14321530.517752174},{"time":1788830460,"open":14321530.517752174,"high":14346837.602104563,"low":14312664.00332988,"close":14320436.996585475},{"time":1788830520,"open":14320436.996585475,"high":14357130.357932935,"low":14318267.162547972,"close":14328524.660331402},{"time":1788830580,"open":14328524.660331402,"high":14366159.091115717,"low":14323947.957739575,"close":14335725.499126418},{"time":1788830640,"open":14335725.499126418,"high":14355866.335287346,"low":14326373.491868587,"close":14334975.622592142},{"time":1788830700,"open":14334975.913056172,"high":14356227.775509305,"low":14325108.938662669,"close":14332568.206581471},{"time":1788830760,"open":14332568.206581471,"high":14363089.612867258,"low":14327410.274450412,"close":14335769.539664572},{"time":1788830820,"open":14335769.539664572,"high":14357491.798180507,"low":14328391.286885342,"close":14336953.947074141},{"time":1788830880,"open":14336953.947074141,"high":14353880.304834217,"low":14328419.55042945,"close":14332518.298144251},{"time":1788830940,"open":14332518.298144251,"high":14353880.304834217,"low":14327382.304251712,"close":14331510.908668801},{"time":1788831000,"open":14331510.145055711,"high":14351170.92016384,"low":14321231.091322184,"close":14327532.030611333},{"time":1788831060,"open":14327532.030611333,"high":14351893.218794614,"low":14319946.31421468,"close":14324880.61624187},{"time":1788831120,"open":14324880.61624187,"high":14352976.666740771,"low":14324880.61624187,"close":14329668.322734158},{"time":1788831180,"open":14329668.322734158,"high":14350268.046875374,"low":14322732.239854993,"close":14326108.963540025},{"time":1788831240,"open":14326108.963540025,"high":14343947.933856115,"low":14302334.503990727,"close":14317644.564379914},{"time":1788831300,"open":14317645.105334282,"high":14343226.177146222,"low":14315445.628382538,"close":14318626.822670871},{"time":1788831360,"open":14318626.822670871,"high":14348101.693088146,"low":14316622.298641525,"close":14322925.168340152},{"time":1788831420,"open":14322925.168340152,"high":14345754.222449442,"low":14315347.14916712,"close":14320924.951389328},{"time":1788831480,"open":14320924.951389328,"high":14346837.670436537,"low":14318265.54073001,"close":14323797.812359734},{"time":1788831540,"open":14323797.812359734,"high":14341239.85583655,"low":14314640.427761523,"close":14317905.836420996},{"time":1788831600,"open":14317905.391877806,"high":14342503.433181247,"low":14314867.214592036,"close":14318560.7195185},{"time":1788831660,"open":14318560.7195185,"high":14341058.835909974,"low":14313845.183406707,"close":14316257.437452398},{"time":1788831720,"open":14316257.437452398,"high":14342864.582499066,"low":14315441.321413836,"close":14317945.405941404},{"time":1788831780,"open":14317945.405941404,"high":14340878.261251064,"low":14317427.121466765,"close":14319873.66939725},{"time":1788831840,"open":14319873.66939725,"high":14338350.216026336,"low":14315289.322275804,"close":14318854.808382794},{"time":1788831900,"open":14318854.83849725,"high":14347740.128464818,"low":14314583.478037683,"close":14319514.974338768},{"time":1788831960,"open":14319514.974338768,"high":14342503.463345438,"low":14313838.378149314,"close":14319445.894519828},{"time":1788832020,"open":14319445.894519828,"high":14343045.187323304,"low":14312425.429340636,"close":14318544.256363342},{"time":1788832080,"open":14318544.256363342,"high":14347198.40448695,"low":14315618.38300094,"close":14321988.801795091},{"time":1788832140,"open":14321988.801795091,"high":14347740.128464818,"low":14315599.952269707,"close":14321714.885340136},{"time":1788832200,"open":14321714.617564563,"high":14349003.882794037,"low":14313400.022147743,"close":14323178.046565214},{"time":1788832260,"open":14323178.046565214,"high":14342864.344493004,"low":14313005.667536719,"close":14319174.056356022},{"time":1788832320,"open":14319174.056356022,"high":14347739.860202648,"low":14314679.36384347,"close":14325460.264225787},{"time":1788832380,"open":14325460.264225787,"high":14348462.158826299,"low":14313903.083475912,"close":14326015.295932228},{"time":1788832440,"open":14326015.295932228,"high":14351170.77866499,"low":14322896.87939296,"close":14328588.397200882},{"time":1788832500,"open":14328588.624116339,"high":14359590.328992592,"low":14325433.496075246,"close":14330504.628619451},{"time":1788832560,"open":14330504.628619451,"high":14367611.943277186,"low":14324125.965111714,"close":14330735.396930803},{"time":1788832620,"open":14330735.396930803,"high":14356949.39501879,"low":14329531.631357709,"close":14334171.664516864},{"time":1788832680,"open":14334171.664516864,"high":14364352.95602846,"low":14331082.193405058,"close":14338906.67498292},{"time":1788832740,"open":14338906.67498292,"high":14363450.082734598,"low":14333478.995090267,"close":14340019.358294416},{"time":1788832800,"open":14340019.82429965,"high":14363269.974836616,"low":14331043.023796024,"close":14339450.226766055},{"time":1788832860,"open":14339450.226766055,"high":14359116.757549884,"low":14330351.071381327,"close":14334619.494685415},{"time":1788832920,"open":14334619.494685415,"high":14351713.196299622,"low":14327544.52589454,"close":14331062.425973943},{"time":1788832980,"open":14331062.425973943,"high":14356408.137580276,"low":14327605.604242796,"close":14331719.677670892},{"time":1788833040,"open":14331719.677670892,"high":14351171.4723057,"low":14325116.034947941,"close":14330119.485523308},{"time":1788833100,"open":14330118.911510222,"high":14350448.598819718,"low":14322770.202283148,"close":14327290.414326502},{"time":1788833160,"open":14327290.414326502,"high":14347378.829643793,"low":14317374.535848875,"close":14323784.985414896},{"time":1788833220,"open":14323784.985414896,"high":14346114.807041941,"low":14316670.483660353,"close":14320150.757679822},{"time":1788833280,"open":14320150.757679822,"high":14342142.16457898,"low":14317453.703157412,"close":14320981.98623735},{"time":1788833340,"open":14320981.98623735,"high":14344670.209782682,"low":14317490.543763703,"close":14320956.143883828},{"time":1788833400,"open":14320956.572042651,"high":14340336.846743148,"low":14316419.514585098,"close":14319322.034779748},{"time":1788833460,"open":14319322.034779748,"high":14339614.548091924,"low":14307024.83201558,"close":14313358.708914971},{"time":1788833520,"open":14313358.708914971,"high":14340156.272080341,"low":14302825.293631028,"close":14309198.93779241},{"time":1788833580,"open":14309198.93779241,"high":14345031.787976105,"low":14309198.93779241,"close":14320083.816828838},{"time":1788833640,"open":14320083.816828838,"high":14343587.190673657,"low":14319379.392371595,"close":14322444.716445336},{"time":1788833700,"open":14322444.915428696,"high":14345212.561938586,"low":14313575.369064623,"close":14319782.576057076},{"time":1788833760,"open":14319782.576057076,"high":14341601.06863229,"low":14318696.433855847,"close":14321040.074198114},{"time":1788833820,"open":14321040.074198114,"high":14341601.06863229,"low":14314043.558652228,"close":14319573.09768552},{"time":1788833880,"open":14319573.09768552,"high":14342323.367293548,"low":14308402.38653257,"close":14313973.410215165},{"time":1788833940,"open":14313973.410215165,"high":14337447.85133005,"low":14308689.994341651,"close":14313067.172075657},{"time":1788834000,"open":14313066.844893867,"high":14344128.786054863,"low":14308566.92762481,"close":14317387.171997944},{"time":1788834060,"open":14317387.171997944,"high":14347017.980633855,"low":14311155.669531068,"close":14323429.809376135},{"time":1788834120,"open":14323429.809376135,"high":14350268.324535223,"low":14313299.881704126,"close":14326423.259852283},{"time":1788834180,"open":14326423.259852283,"high":14370492.686588172,"low":14310248.140549468,"close":14336186.88173241},{"time":1788834240,"open":14336186.88173241,"high":14372840.157183604,"low":14331894.033173582,"close":14342441.660274029},{"time":1788834300,"open":14342441.373197755,"high":14369950.674977714,"low":14331515.259877462,"close":14340523.184039423},{"time":1788834360,"open":14340523.184039423,"high":14358032.747577917,"low":14328827.44480135,"close":14333837.282627752},{"time":1788834420,"open":14333837.282627752,"high":14351893.209220445,"low":14324497.531875502,"close":14330378.221976722},{"time":1788834480,"open":14330378.221976722,"high":14347198.268123556,"low":14306188.677641667,"close":14315553.64969963},{"time":1788834540,"open":14315553.64969963,"high":14332752.295517739,"low":14303429.982661786,"close":14309086.325562356},{"time":1788834600,"open":14309086.917857168,"high":14325349.327525219,"low":14296239.712858004,"close":14304646.170057055},{"time":1788834660,"open":14304646.170057055,"high":14331850.01546692,"low":14299048.15955635,"close":14307391.25340659},{"time":1788834720,"open":14307391.25340659,"high":14329502.544821305,"low":14295216.096891986,"close":14302524.106464623},{"time":1788834780,"open":14302524.106464623,"high":14317945.766258283,"low":14295607.558449574,"close":14300098.991256645},{"time":1788834840,"open":14300098.991256645,"high":14322098.983554369,"low":14293348.91496147,"close":14297534.538005045},{"time":1788834900,"open":14297534.37668908,"high":14320654.22465717,"low":14293641.163908854,"close":14299198.853811255},{"time":1788834960,"open":14299198.853811255,"high":14315236.984766876,"low":14289258.093001472,"close":14295654.5091625},{"time":1788835020,"open":14295654.5091625,"high":14317765.030049013,"low":14286015.077424867,"close":14291338.51529687},{"time":1788835080,"open":14291338.51529687,"high":14319570.776679112,"low":14287067.386371337,"close":14292653.787012475},{"time":1788835140,"open":14292653.787012475,"high":14316139.858081926,"low":14288438.283655347,"close":14294945.95071609},{"time":1788835200,"open":14294946.299724182,"high":14312528.71425909,"low":14286340.162336271,"close":14290058.663977526},{"time":1788835260,"open":14290058.663977526,"high":14309097.795578139,"low":14285861.788156224,"close":14289979.78678573},{"time":1788835320,"open":14289979.78678573,"high":14310903.542252323,"low":14278174.408353465,"close":14286752.645627655},{"time":1788835380,"open":14286752.645627655,"high":14306389.175566861,"low":14278935.96925728,"close":14282396.873466227},{"time":1788835440,"open":14282396.873466227,"high":14308194.922241045,"low":14279452.562318807,"close":14285262.276710495},{"time":1788835500,"open":14285261.70497336,"high":14320889.262449417,"low":14278154.832904004,"close":14283559.02255549},{"time":1788835560,"open":14283559.02255549,"high":14307652.625605507,"low":14276622.87943022,"close":14281344.489701135},{"time":1788835620,"open":14281344.489701135,"high":14308013.77492589,"low":14273203.966899393,"close":14281410.491348851},{"time":1788835680,"open":14281410.491348851,"high":14309458.372207422,"low":14275934.807540055,"close":14281157.291077498},{"time":1788835740,"open":14281157.291077498,"high":14307110.901624933,"low":14278011.558452128,"close":14282367.013056444},{"time":1788835800,"open":14282366.76138594,"high":14303860.305692244,"low":14274045.7133625,"close":14278208.35000433},{"time":1788835860,"open":14278208.35000433,"high":14299165.364609998,"low":14266588.539676273,"close":14272582.88856271},{"time":1788835920,"open":14272582.88856271,"high":14296637.319411865,"low":14262812.235849837,"close":14268291.780826876},{"time":1788835980,"open":14268291.780826876,"high":14285622.265334286,"low":14255381.951544167,"close":14259029.347533856},{"time":1788836040,"open":14259029.347533856,"high":14281830.197537087,"low":14252012.02591965,"close":14258180.560407754},{"time":1788836100,"open":14258181.166295232,"high":14283275.401746996,"low":14252909.073852787,"close":14258018.18566968},{"time":1788836160,"open":14258018.18566968,"high":14286164.596381921,"low":14253655.337539654,"close":14259435.97846453},{"time":1788836220,"open":14259435.97846453,"high":14285261.723058507,"low":14253458.450658634,"close":14259808.50467244},{"time":1788836280,"open":14259808.50467244,"high":14276413.564489048,"low":14246095.903160732,"close":14250369.813402921},{"time":1788836340,"open":14250369.813402921,"high":14274427.243177537,"low":14245267.188281372,"close":14251399.497190552},{"time":1788836400,"open":14251398.963034922,"high":14276232.454737952,"low":14244585.929714162,"close":14250854.825197972},{"time":1788836460,"open":14250854.825197972,"high":14286344.635581177,"low":14245995.773889232,"close":14253861.709610742},{"time":1788836520,"open":14253861.709610742,"high":14284538.889002029,"low":14252473.568442648,"close":14257364.051855117},{"time":1788836580,"open":14257364.051855117,"high":14276593.604053782,"low":14245534.137735436,"close":14252528.902494708},{"time":1788836640,"open":14252528.902494708,"high":14277496.477343356,"low":14205015.615402965,"close":14244432.595223516},{"time":1788836700,"open":14244432.57869279,"high":14273704.39296245,"low":14241252.48253993,"close":14248291.192709781},{"time":1788836760,"open":14248291.192709781,"high":14279663.356666721,"low":14246880.027560348,"close":14253432.287171427},{"time":1788836820,"open":14253432.287171427,"high":14276413.012828028,"low":14246847.524121962,"close":14252517.946952773},{"time":1788836880,"open":14252517.946952773,"high":14277857.610089669,"low":14244896.213090355,"close":14251836.05334462},{"time":1788836940,"open":14251836.05334462,"high":14281830.252559183,"low":14251255.351516543,"close":14258492.896331672},{"time":1788837000,"open":14261847.12229829,"high":14281577.625764102,"low":14245942.573785301,"close":14258295.330674449},{"time":1788837060,"open":14258295.330674449,"high":14279952.07153269,"low":14247230.199080689,"close":14253528.435931768},{"time":1788837120,"open":14253528.435931768,"high":14274172.323154341,"low":14248607.890197128,"close":14252971.177968524},{"time":1788837180,"open":14252971.177968524,"high":14272366.151786108,"low":14242280.75530543,"close":14249338.361738},{"time":1788837240,"open":14249338.361738,"high":14273991.706017518,"low":14238312.596809423,"close":14248995.467664726},{"time":1788837300,"open":14248995.669893268,"high":14270560.18295247,"low":14236683.632289078,"close":14249188.681192221},{"time":1788837360,"open":14249188.681192221,"high":14275436.845715914,"low":14240362.803418387,"close":14250874.466053305},{"time":1788837420,"open":14250874.466053305,"high":14274172.525740206,"low":14250128.772145033,"close":14253823.424897134},{"time":1788837480,"open":14253823.424897134,"high":14276339.931412848,"low":14238213.459459685,"close":14249138.758932855},{"time":1788837540,"open":14249138.758932855,"high":14266947.840164734,"low":14237100.857881062,"close":14243919.626691574},{"time":1788837600,"open":14243919.738382623,"high":14263516.226361094,"low":14232020.850415798,"close":14237372.440677013},{"time":1788837660,"open":14237372.440677013,"high":14256652.775010576,"low":14219254.189835887,"close":14230722.582195962},{"time":1788837720,"open":14230722.582195962,"high":14253040.432194514,"low":14178445.553042836,"close":14221996.18132569},{"time":1788837780,"open":14221996.18132569,"high":14266964.283237059,"low":14221838.82112078,"close":14235061.006164353},{"time":1788837840,"open":14235061.006164353,"high":14256291.54072897,"low":14219254.189835887,"close":14226953.682817237},{"time":1788837900,"open":14226952.894233225,"high":14259361.241742251,"low":14221529.177526623,"close":14229576.475243974},{"time":1788837960,"open":14229576.475243974,"high":14259180.62461146,"low":14218481.040401855,"close":14228683.569979485},{"time":1788838020,"open":14228683.569979485,"high":14252497.790772168,"low":14218077.111075113,"close":14224087.480268495},{"time":1788838080,"open":14224087.480268495,"high":14244550.637017332,"low":14207289.322935008,"close":14217504.752517246},{"time":1788838140,"open":14217504.752517246,"high":14247621.128240792,"low":14203816.055509884,"close":14219136.440404303},{"time":1788838200,"open":14219136.393134726,"high":14261709.217031438,"low":14217949.647596035,"close":14231704.527482066},{"time":1788838260,"open":14231704.527482066,"high":14293182.156428127,"low":14228538.881071815,"close":14242066.558518054},{"time":1788838320,"open":14242066.558518054,"high":14273449.33049387,"low":14236700.969185155,"close":14248194.150328219},{"time":1788838380,"open":14248194.150328219,"high":14280312.781441135,"low":14239188.06706789,"close":14254890.944249498},{"time":1788838440,"open":14254890.944249498,"high":14282480.187003432,"low":14245092.774517832,"close":14252087.367377622},{"time":1788838500,"open":14252087.90901848,"high":14283745.049758734,"low":14246269.860341173,"close":14254938.588234732},{"time":1788838560,"open":14254938.588234732,"high":14279049.004195293,"low":14249897.068742191,"close":14255120.717496492},{"time":1788838620,"open":14255120.717496492,"high":14280855.175565848,"low":14250966.713775618,"close":14256750.156643951},{"time":1788838680,"open":14256750.156643951,"high":14275978.51286535,"low":14247442.811381953,"close":14249665.239746395},{"time":1788838740,"open":14249665.239746395,"high":14278326.53564707,"low":14245182.595604245,"close":14250590.776878899},{"time":1788838800,"open":14250590.63119429,"high":14275978.3669212,"low":14245035.298864458,"close":14249930.875475558},{"time":1788838860,"open":14249930.875475558,"high":14278326.389678918,"low":14244595.865660578,"close":14251847.276168868},{"time":1788838920,"open":14251847.276168868,"high":14274352.81270432,"low":14245344.997201627,"close":14249676.201705888},{"time":1788838980,"open":14249676.201705888,"high":14284286.755140815,"low":14247435.16880003,"close":14254156.517698709},{"time":1788839040,"open":14254156.517698709,"high":14279048.858219752,"low":14250080.022876201,"close":14255534.23454584},{"time":1788839100,"open":14255534.799633402,"high":14277785.10424285,"low":14251679.902056247,"close":14253636.35168833},{"time":1788839160,"open":14253636.35168833,"high":14272366.58997179,"low":14245540.165656636,"close":14251027.232150564},{"time":1788839220,"open":14251027.232150564,"high":14268573.629982049,"low":14238237.767410053,"close":14243434.178858137},{"time":1788839280,"open":14243434.178858137,"high":14268754.247124417,"low":14239185.843425512,"close":14241437.245431196},{"time":1788839340,"open":14241437.245431196,"high":14269476.715693891,"low":14236843.093261112,"close":14241355.37200971},{"time":1788839400,"open":14241354.745208198,"high":14274894.60168726,"low":14241354.745208198,"close":14256143.016075263},{"time":1788839460,"open":14256143.016075263,"high":14274172.133149583,"low":14248306.294505024,"close":14257471.74637568},{"time":1788839520,"open":14257471.74637568,"high":14269837.321923522,"low":14245182.666676024,"close":14249888.357832508},{"time":1788839580,"open":14249888.357832508,"high":14268753.619117007,"low":14244363.064032136,"close":14247474.667635297},{"time":1788839640,"open":14247474.667635297,"high":14264960.659294203,"low":14242045.30740351,"close":14245708.250173304},{"time":1788839700,"open":14245707.860875914,"high":14271462.486132098,"low":14243815.670614183,"close":14246191.653034108},{"time":1788839760,"open":14246191.653034108,"high":14265502.120859146,"low":14241640.366123436,"close":14246066.782905271},{"time":1788839820,"open":14246066.782905271,"high":14269836.931966748,"low":14242935.766028602,"close":14245195.715662036},{"time":1788839880,"open":14245195.715662036,"high":14268753.229189849,"low":14243447.898359036,"close":14246771.126848953},{"time":1788839940,"open":14246771.126848953,"high":14268753.229189849,"low":14244280.614928102,"close":14247122.539316837},{"time":1788840000,"open":14247122.75317815,"high":14270198.380433414,"low":14239970.01222359,"close":14245177.573362205},{"time":1788840060,"open":14245177.573362205,"high":14272365.78601975,"low":14245177.573362205,"close":14248453.384796318},{"time":1788840120,"open":14248453.384796318,"high":14267850.357714884,"low":14241964.133301362,"close":14245957.798541727},{"time":1788840180,"open":14245957.798541727,"high":14264779.866467575,"low":14242304.115895797,"close":14244190.47783751},{"time":1788840240,"open":14244190.47783751,"high":14263876.780806601,"low":14241487.762191836,"close":14243072.085754097},{"time":1788840300,"open":14243071.837272018,"high":14265682.703252004,"low":14240377.374198578,"close":14242198.12382978},{"time":1788840360,"open":14242198.12382978,"high":14268753.194445746,"low":14237861.606156573,"close":14244449.883093026},{"time":1788840420,"open":14244449.883093026,"high":14261528.509284,"low":14233002.192382107,"close":14238411.908014607},{"time":1788840480,"open":14238411.908014607,"high":14265140.851864874,"low":14236380.005001616,"close":14239961.531943643},{"time":1788840540,"open":14239961.531943643,"high":14264599.000477742,"low":14236471.817291597,"close":14238230.523892203},{"time":1788840600,"open":14238231.567928845,"high":14259181.532179259,"low":14232314.309283232,"close":14235729.37888401},{"time":1788840660,"open":14235729.37888401,"high":14259542.766463835,"low":14233667.446858572,"close":14234572.056511125},{"time":1788840720,"open":14234572.056511125,"high":14259181.532179259,"low":14195389.363694701,"close":14235692.34947926},{"time":1788840780,"open":14235692.34947926,"high":14260626.469317561,"low":14221758.048202336,"close":14226774.245516196},{"time":1788840840,"open":14226774.245516196,"high":14255027.337906646,"low":14225533.890463857,"close":14230246.610910663},{"time":1788840900,"open":14230245.870064855,"high":14249969.316049956,"low":14224111.91656438,"close":14229422.436310966},{"time":1788840960,"open":14229422.436310966,"high":14254304.12723918,"low":14222335.571089039,"close":14227041.227334335},{"time":1788841020,"open":14227041.227334335,"high":14257013.384232448,"low":14227041.227334335,"close":14233288.33299738},{"time":1788841080,"open":14233288.33299738,"high":14259000.172694176,"low":14230540.072408926,"close":14235494.217891468},{"time":1788841140,"open":14235494.217891468,"high":14257735.852763986,"low":14231641.682383895,"close":14235299.216327487},{"time":1788841200,"open":14235299.124102624,"high":14254845.886286337,"low":14229359.644966949,"close":14235061.570198962},{"time":1788841260,"open":14235061.570198962,"high":14258096.994657194,"low":14229602.356867323,"close":14233427.368404908},{"time":1788841320,"open":14233427.368404908,"high":14254484.65202291,"low":14225052.14951133,"close":14232097.993247757},{"time":1788841380,"open":14232097.993247757,"high":14250149.840861766,"low":14226710.18758965,"close":14228178.110085795},{"time":1788841440,"open":14228178.110085795,"high":14249066.138071481,"low":14221208.276684046,"close":14226033.639590774},{"time":1788841500,"open":14226034.3615897,"high":14253221.055479612,"low":14216572.137170045,"close":14222724.938822122},{"time":1788841560,"open":14222724.938822122,"high":14251956.735493446,"low":14222724.938822122,"close":14227857.453791521},{"time":1788841620,"open":14227857.453791521,"high":14255930.312592827,"low":14225495.954710659,"close":14229439.674166804},{"time":1788841680,"open":14229439.674166804,"high":14256472.16401547,"low":14225804.273233304,"close":14230487.747138884},{"time":1788841740,"open":14230487.747138884,"high":14252859.82119785,"low":14222491.29694177,"close":14226099.847934017},{"time":1788841800,"open":14226099.645430202,"high":14253762.704004666,"low":14225176.070980059,"close":14230792.419915626},{"time":1788841860,"open":14230792.419915626,"high":14255388.258249454,"low":14228092.481553156,"close":14231692.544123735},{"time":1788841920,"open":14231692.544123735,"high":14260987.389537062,"low":14231692.544123735,"close":14236248.655650305},{"time":1788841980,"open":14236248.655650305,"high":14260084.303845512,"low":14235289.27873212,"close":14238922.348541757},{"time":1788842040,"open":14238922.348541757,"high":14256110.726802694,"low":14231720.22114769,"close":14238558.006278882},{"time":1788842100,"open":14238558.162746778,"high":14253221.009218762,"low":14225039.63173972,"close":14229930.373349681},{"time":1788842160,"open":14229930.373349681,"high":14248705.580711393,"low":14222362.167420497,"close":14225494.46622961},{"time":1788842220,"open":14225494.46622961,"high":14250692.369254636,"low":14222901.86368911,"close":14225940.797837563},{"time":1788842280,"open":14225940.797837563,"high":14251414.837815814,"low":14225307.542037463,"close":14228245.690588048},{"time":1788842340,"open":14228245.690588048,"high":14253582.24349935,"low":14228245.690588048,"close":14231712.305315427},{"time":1788842400,"open":14231711.520426182,"high":14254845.777316296,"low":14226586.395805912,"close":14230825.609455358}]},"pricing":{"LRD":"derived"},"outliers_excluded":7,"wicks_clipped":0}