{"as_of":"2026-09-06T23:04:15.870301+00:00","base":"BTC","window_minutes":1440,"series":{"SYP":[{"time":1788649440,"open":10359811.474226937,"high":10370377.622460611,"low":10355176.891462166,"close":10359811.474226937},{"time":1788649500,"open":10359811.746508488,"high":10369598.56776482,"low":10355149.779261574,"close":10359484.880938359},{"time":1788649560,"open":10359484.880938359,"high":10372066.437405799,"low":10356031.803077213,"close":10360008.241051214},{"time":1788649620,"open":10360008.241051214,"high":10370897.44652323,"low":10350988.141362324,"close":10357716.560287261},{"time":1788649680,"open":10357716.560287261,"high":10371287.110150753,"low":10355039.045604367,"close":10359844.331775276},{"time":1788649740,"open":10359844.331775276,"high":10370897.44652323,"low":10355869.592041887,"close":10360450.239268346},{"time":1788649800,"open":10360691.32070826,"high":10371528.443758128,"low":10353969.170936046,"close":10359596.597060608},{"time":1788649860,"open":10359596.597060608,"high":10371788.225554636,"low":10354801.99827516,"close":10359928.534416882},{"time":1788649920,"open":10359928.534416882,"high":10370229.53477559,"low":10354388.879978204,"close":10359269.86155548},{"time":1788649980,"open":10359269.86155548,"high":10369450.18938607,"low":10354263.19154299,"close":10358985.296300603},{"time":1788650040,"open":10358985.296300603,"high":10372048.007351143,"low":10354068.7064081,"close":10359277.993278105},{"time":1788650100,"open":10359277.58050843,"high":10373346.503003422,"low":10354259.463281307,"close":10359821.227370365},{"time":1788650160,"open":10359821.227370365,"high":10377113.338902686,"low":10357662.926980311,"close":10363498.544650821},{"time":1788650220,"open":10363498.544650821,"high":10376463.884437297,"low":10360601.080938311,"close":10365303.316550894},{"time":1788650280,"open":10365303.316550894,"high":10376983.448009608,"low":10360456.287201617,"close":10364400.090614151},{"time":1788650340,"open":10364400.090614151,"high":10377892.684261154,"low":10361394.1571202,"close":10365170.846325904},{"time":1788650400,"open":10365170.63201526,"high":10378022.360577865,"low":10361448.988530999,"close":10364981.203307116},{"time":1788650460,"open":10364981.203307116,"high":10380620.178385714,"low":10359261.699952107,"close":10367230.11463474},{"time":1788650520,"open":10367230.11463474,"high":10375294.651879624,"low":10359335.828195726,"close":10364202.7640897},{"time":1788650580,"open":10364202.7640897,"high":10373735.961194914,"low":10357711.208061045,"close":10363244.248088596},{"time":1788650640,"open":10363244.248088596,"high":10375684.3245508,"low":10356938.78922366,"close":10362824.249158258},{"time":1788650700,"open":10362824.739495784,"high":10373866.342945289,"low":10356829.71022015,"close":10362325.918128226},{"time":1788650760,"open":10362325.918128226,"high":10373086.997566057,"low":10356996.604997102,"close":10362280.66568965},{"time":1788650820,"open":10362280.66568965,"high":10377763.069841444,"low":10357047.57091042,"close":10363990.590148492},{"time":1788650880,"open":10363990.590148492,"high":10378672.306117214,"low":10361347.567877438,"close":10366158.407415118},{"time":1788650940,"open":10366158.407415118,"high":10368087.49695829,"low":10365193.143380674,"close":10366180.224384734},{"time":1788651000,"open":10357009.805058694,"high":10368841.955753427,"low":10352268.23806037,"close":10356906.125907442},{"time":1788651060,"open":10356906.125907442,"high":10369880.163664088,"low":10353228.944676561,"close":10357048.42211052},{"time":1788651120,"open":10357048.42211052,"high":10369231.283719925,"low":10354507.296290934,"close":10358257.694156189},{"time":1788651180,"open":10358257.694156189,"high":10370009.939652922,"low":10354967.72384164,"close":10359268.354192121},{"time":1788651240,"open":10359268.354192121,"high":10373124.563384905,"low":10355506.382184708,"close":10360614.142560387},{"time":1788651300,"open":10360614.519520968,"high":10373903.596761992,"low":10356443.061427854,"close":10361939.020555153},{"time":1788651360,"open":10361939.020555153,"high":10372995.164807111,"low":10349671.047500772,"close":10359622.156566763},{"time":1788651420,"open":10359622.156566763,"high":10365468.157180954,"low":10345268.111016542,"close":10352903.860590637},{"time":1788651480,"open":10352903.860590637,"high":10363910.8452583,"low":10340750.820966246,"close":10348253.080425765},{"time":1788651540,"open":10348253.080425765,"high":10367933.901058488,"low":10345704.52924115,"close":10352162.118398977},{"time":1788651600,"open":10351884.613289317,"high":10368823.925795166,"low":10350965.952355811,"close":10356995.435614659},{"time":1788651660,"open":10356995.435614659,"high":10368823.925795166,"low":10350514.35054524,"close":10356982.650503892},{"time":1788651720,"open":10356982.650503892,"high":10368694.15328045,"low":10349501.531931017,"close":10356895.816187318},{"time":1788651780,"open":10356895.816187318,"high":10369862.105912894,"low":10351070.31904971,"close":10358492.447618226},{"time":1788651840,"open":10358492.447618226,"high":10370640.741001189,"low":10352298.89864891,"close":10359246.794064244},{"time":1788651900,"open":10359246.6081948,"high":10375442.137885643,"low":10352566.359844826,"close":10359112.724301632},{"time":1788651960,"open":10359112.724301632,"high":10380762.810893526,"low":10359033.785025768,"close":10366622.421643537},{"time":1788652020,"open":10366622.421643537,"high":10375442.137885643,"low":10359328.782919584,"close":10363915.086947992},{"time":1788652080,"open":10363915.086947992,"high":10373884.867736995,"low":10358334.816697802,"close":10363347.82169248},{"time":1788652140,"open":10363347.82169248,"high":10379890.244456504,"low":10352731.735813575,"close":10360520.122318674},{"time":1788652200,"open":10360174.329138564,"high":10370034.887605002,"low":10352148.025213923,"close":10357365.471826818},{"time":1788652260,"open":10357365.471826818,"high":10373408.860313453,"low":10354246.409345625,"close":10360372.592782129},{"time":1788652320,"open":10360372.592782129,"high":10374187.469400018,"low":10360372.592782129,"close":10363208.957282418},{"time":1788652380,"open":10363208.957282418,"high":10372760.019407982,"low":10358227.061175406,"close":10362517.778415889},{"time":1788652440,"open":10362517.778415889,"high":10374706.542124396,"low":10358059.702607825,"close":10362906.050890196},{"time":1788652500,"open":10362905.25412736,"high":10373148.526400866,"low":10358693.596725836,"close":10362821.521589655},{"time":1788652560,"open":10362821.521589655,"high":10373148.526400866,"low":10352194.95874495,"close":10360562.344958642},{"time":1788652620,"open":10360562.344958642,"high":10366011.276989436,"low":10349267.362618651,"close":10354754.671641307},{"time":1788652680,"open":10354754.671641307,"high":10371980.612860814,"low":10350321.628304755,"close":10356436.063881028},{"time":1788652740,"open":10356436.063881028,"high":10370682.931149645,"low":10352401.379005533,"close":10358790.261051478},{"time":1788652800,"open":10358011.99655289,"high":10371460.874203216,"low":10353959.042889759,"close":10359228.190874342},{"time":1788652860,"open":10359228.190874342,"high":10372758.458418483,"low":10353987.435314646,"close":10359406.956182824},{"time":1788652920,"open":10359406.956182824,"high":10371590.632624742,"low":10358400.863841107,"close":10359786.253986716},{"time":1788652980,"open":10359786.253986716,"high":10379376.163868025,"low":10353863.237935029,"close":10360629.425828485},{"time":1788653040,"open":10360629.425828485,"high":10378078.553701075,"low":10356826.896483643,"close":10363594.34350232},{"time":1788653100,"open":10363594.51735367,"high":10378987.036761325,"low":10360429.783371525,"close":10366427.622691743},{"time":1788653160,"open":10366427.622691743,"high":10378078.727795402,"low":10360230.384730028,"close":10366165.086346978},{"time":1788653220,"open":10366165.086346978,"high":10378078.727795402,"low":10359116.33832245,"close":10365901.387434307},{"time":1788653280,"open":10365901.387434307,"high":10381192.929964282,"low":10359588.454457493,"close":10367036.419537798},{"time":1788653340,"open":10367036.419537798,"high":10381192.929964282,"low":10363263.166574508,"close":10368696.856064131},{"time":1788653400,"open":10368938.199466266,"high":10381953.6100029,"low":10364732.485841554,"close":10370123.978150323},{"time":1788653460,"open":10370123.978150323,"high":10380915.518451054,"low":10364926.119736154,"close":10370231.265207611},{"time":1788653520,"open":10370231.265207611,"high":10379098.858235326,"low":10364446.22487603,"close":10369012.006512925},{"time":1788653580,"open":10369012.006512925,"high":10380915.518451054,"low":10366948.684914248,"close":10368524.61189515},{"time":1788653640,"open":10368524.61189515,"high":10379747.665455228,"low":10364126.1141417,"close":10368534.7598306},{"time":1788653700,"open":10368534.349236153,"high":10379228.208661383,"low":10365508.213764343,"close":10369389.637282219},{"time":1788653760,"open":10369389.637282219,"high":10380915.107366329,"low":10365559.448274653,"close":10369197.996536728},{"time":1788653820,"open":10369197.996536728,"high":10380655.584488645,"low":10367528.787129562,"close":10369145.247331647},{"time":1788653880,"open":10369145.247331647,"high":10380525.823049802,"low":10367719.251947274,"close":10368914.604251774},{"time":1788653940,"open":10368914.604251774,"high":10380136.538733277,"low":10364841.29954264,"close":10368923.424961891},{"time":1788654000,"open":10371925.882497637,"high":10384570.032315547,"low":10369548.40658335,"close":10372131.203956617},{"time":1788654060,"open":10372131.203956617,"high":10384440.23330258,"low":10367830.502698215,"close":10373044.478447955},{"time":1788654120,"open":10373044.478447955,"high":10383921.037250718,"low":10366255.391005376,"close":10371347.5529082},{"time":1788654180,"open":10371347.5529082,"high":10380286.66488768,"low":10363596.81811752,"close":10368458.885457376},{"time":1788654240,"open":10368458.885457376,"high":10378209.88068023,"low":10363597.520873427,"close":10367373.954135196},{"time":1788654300,"open":10367374.254317774,"high":10381844.553644827,"low":10363539.008566968,"close":10368285.370227376},{"time":1788654360,"open":10368285.370227376,"high":10383661.739878962,"low":10366482.885012802,"close":10371230.812661646},{"time":1788654420,"open":10371230.812661646,"high":10387166.313330507,"low":10370056.264612772,"close":10373542.6579342},{"time":1788654480,"open":10373542.6579342,"high":10392938.44944579,"low":10369989.898739193,"close":10374851.07995456},{"time":1788654540,"open":10374851.07995456,"high":10388074.906447574,"low":10369913.561890598,"close":10373358.210595483},{"time":1788654600,"open":10372931.233686512,"high":10384662.06928216,"low":10365081.60891201,"close":10372365.345740832},{"time":1788654660,"open":10372365.345740832,"high":10381806.60845245,"low":10365025.8977173,"close":10370035.812484832},{"time":1788654720,"open":10370035.812484832,"high":10385700.418674782,"low":10367059.688744435,"close":10372250.596482059},{"time":1788654780,"open":10372250.596482059,"high":10384791.862956237,"low":10368978.075646278,"close":10374080.535580352},{"time":1788654840,"open":10374080.535580352,"high":10387257.942763714,"low":10365707.143991154,"close":10373811.105758235},{"time":1788654900,"open":10373810.641239578,"high":10382195.524580568,"low":10363214.831995185,"close":10369858.592786696},{"time":1788654960,"open":10369858.592786696,"high":10380248.619556582,"low":10364411.945662498,"close":10369807.400817133},{"time":1788655020,"open":10369807.400817133,"high":10383493.461263226,"low":10365538.31713178,"close":10370353.15307808},{"time":1788655080,"open":10370353.15307808,"high":10383493.461263226,"low":10365953.092870235,"close":10371215.081018327},{"time":1788655140,"open":10371215.081018327,"high":10382974.286590163,"low":10363163.696522929,"close":10369340.24005819},{"time":1788655200,"open":10368134.323676974,"high":10382805.013209045,"low":10364266.49792011,"close":10370090.442869473},{"time":1788655260,"open":10370090.442869473,"high":10383194.348930255,"low":10365672.301240617,"close":10370161.275794247},{"time":1788655320,"open":10370161.275794247,"high":10381766.784619153,"low":10364126.435323654,"close":10369698.155316943},{"time":1788655380,"open":10369698.155316943,"high":10380858.334602999,"low":10364058.935729621,"close":10368721.388383856},{"time":1788655440,"open":10368721.388383856,"high":10382545.456061572,"low":10362227.626115374,"close":10369192.629431428},{"time":1788655500,"open":10369192.529951403,"high":10376964.877836313,"low":10361901.430406446,"close":10366586.423252283},{"time":1788655560,"open":10366586.423252283,"high":10377094.656408804,"low":10360367.108596593,"close":10366124.115337634},{"time":1788655620,"open":10366124.115337634,"high":10379171.113568665,"low":10361469.958059072,"close":10366524.029338377},{"time":1788655680,"open":10366524.029338377,"high":10379690.227858631,"low":10364006.796857098,"close":10367252.832471369},{"time":1788655740,"open":10367252.832471369,"high":10378522.22070621,"low":10362943.047368344,"close":10367720.265140556},{"time":1788655800,"open":10368834.266806366,"high":10378599.042895252,"low":10361368.127991933,"close":10367167.445720648},{"time":1788655860,"open":10367167.445720648,"high":10384958.876231944,"low":10361453.577237999,"close":10368193.740071436},{"time":1788655920,"open":10368193.740071436,"high":10386386.593919773,"low":10367802.27126343,"close":10373569.12795098},{"time":1788655980,"open":10373569.12795098,"high":10383401.36602704,"low":10363311.700191952,"close":10370818.570950234},{"time":1788656040,"open":10370818.570950234,"high":10380416.138134306,"low":10363399.542883495,"close":10368531.351309214},{"time":1788656100,"open":10368530.997098833,"high":10383401.01130867,"low":10363691.618409,"close":10369871.507753816},{"time":1788656160,"open":10369871.507753816,"high":10385218.106485648,"low":10367445.854474474,"close":10371852.269522356},{"time":1788656220,"open":10371852.269522356,"high":10385218.106485648,"low":10369481.560503775,"close":10373312.187616086},{"time":1788656280,"open":10373312.187616086,"high":10386386.23909942,"low":10365949.04624213,"close":10373093.338792283},{"time":1788656340,"open":10373093.338792283,"high":10380156.198492635,"low":10362268.937939193,"close":10368390.172423162},{"time":1788656400,"open":10359312.883090097,"high":10375866.726915259,"low":10353956.833856322,"close":10358791.648273487},{"time":1788656460,"open":10358791.648273487,"high":10373143.470387924,"low":10355428.932017304,"close":10361144.73452989},{"time":1788656520,"open":10361144.73452989,"high":10371457.64491862,"low":10355157.876602245,"close":10359720.397136599},{"time":1788656580,"open":10359720.397136599,"high":10385852.000848826,"low":10358955.788778558,"close":10369019.189846706},{"time":1788656640,"open":10369019.189846706,"high":10378849.341207104,"low":10361313.385827472,"close":10366246.496501787},{"time":1788656700,"open":10366246.68820844,"high":10381961.826378481,"low":10359883.936054518,"close":10366670.338283896},{"time":1788656760,"open":10366670.338283896,"high":10383907.009648267,"low":10364787.056840854,"close":10370582.410474744},{"time":1788656820,"open":10370582.410474744,"high":10386241.229572007,"low":10366308.334741866,"close":10372694.545737432},{"time":1788656880,"open":10372694.545737432,"high":10384555.404071528,"low":10367386.808500106,"close":10372435.700261869},{"time":1788656940,"open":10372435.700261869,"high":10382999.257455701,"low":10365982.505789215,"close":10371339.216023432},{"time":1788657000,"open":10379460.579302035,"high":10390870.190364992,"low":10373706.903752306,"close":10379503.36842139},{"time":1788657060,"open":10379503.36842139,"high":10391519.09251889,"low":10374794.234579865,"close":10379224.77645764},{"time":1788657120,"open":10379224.77645764,"high":10392687.116395907,"low":10374867.122918526,"close":10380095.553542783},{"time":1788657180,"open":10380095.553542783,"high":10395542.285873057,"low":10376197.062780501,"close":10381830.574675469},{"time":1788657240,"open":10381830.574675469,"high":10394114.701134482,"low":10372252.046628349,"close":10379872.660526866},{"time":1788657300,"open":10379872.795067402,"high":10388015.155533917,"low":10371220.56637745,"close":10377294.591479152},{"time":1788657360,"open":10377294.591479152,"high":10391649.007642845,"low":10371704.85710939,"close":10377727.256376706},{"time":1788657420,"open":10377727.256376706,"high":10393725.494562233,"low":10373631.546312328,"close":10380011.158259392},{"time":1788657480,"open":10380011.158259392,"high":10391778.788075307,"low":10370729.892711446,"close":10378393.936022492},{"time":1788657540,"open":10378393.936022492,"high":10385938.66861453,"low":10371083.402920518,"close":10376185.65647458},{"time":1788657600,"open":10376185.378704911,"high":10387495.755731624,"low":10368736.444729976,"close":10374538.63780885},{"time":1788657660,"open":10374538.63780885,"high":10384381.025435925,"low":10366720.972151246,"close":10372559.328154268},{"time":1788657720,"open":10372559.328154268,"high":10388923.340450486,"low":10363977.579682242,"close":10372243.867418017},{"time":1788657780,"open":10372243.867418017,"high":10386068.171012761,"low":10367945.404318191,"close":10373121.88825801},{"time":1788657840,"open":10373121.88825801,"high":10385029.927580861,"low":10368108.716332532,"close":10373397.305158189},{"time":1788657900,"open":10373397.66587748,"high":10383992.045236656,"low":10368272.430863736,"close":10372532.796137491},{"time":1788657960,"open":10372532.796137491,"high":10387236.556074167,"low":10367795.232090449,"close":10373214.666895205},{"time":1788658020,"open":10373214.666895205,"high":10384381.386537157,"low":10368924.991618836,"close":10373531.42164766},{"time":1788658080,"open":10373531.42164766,"high":10384381.386537157,"low":10368599.466596834,"close":10373612.657486917},{"time":1788658140,"open":10373612.657486917,"high":10383472.923502654,"low":10367017.073620275,"close":10372796.049184913},{"time":1788658200,"open":10373724.492192436,"high":10384791.698319934,"low":10368637.861471854,"close":10373251.902664527},{"time":1788658260,"open":10373251.902664527,"high":10384791.698319934,"low":10368801.17166594,"close":10373327.18325689},{"time":1788658320,"open":10373327.18325689,"high":10383623.569871536,"low":10369347.527458727,"close":10370917.95265001},{"time":1788658380,"open":10370917.95265001,"high":10386998.163166912,"low":10368912.202446418,"close":10373736.714267269},{"time":1788658440,"open":10373736.714267269,"high":10388815.251864422,"low":10371466.083975416,"close":10374267.07883016},{"time":1788658500,"open":10374267.165641889,"high":10394007.020834219,"low":10371131.724907015,"close":10378622.580798093},{"time":1788658560,"open":10378622.580798093,"high":10397251.822106924,"low":10372894.073877009,"close":10382762.688602347},{"time":1788658620,"open":10382762.688602347,"high":10401723.866248112,"low":10375275.342411986,"close":10383323.088115528},{"time":1788658680,"open":10383323.088115528,"high":10393877.22878331,"low":10373871.484367969,"close":10380433.26134607},{"time":1788658740,"open":10380433.26134607,"high":10401145.583634172,"low":10377860.729201512,"close":10386391.474210748},{"time":1788658800,"open":10386390.964081664,"high":10403481.32958204,"low":10381861.94549269,"close":10389042.7870014},{"time":1788658860,"open":10389042.7870014,"high":10397900.2716671,"low":10374592.734679153,"close":10383906.895628715},{"time":1788658920,"open":10383906.895628715,"high":10393746.926242027,"low":10375127.574195897,"close":10381566.772050098},{"time":1788658980,"open":10381566.772050098,"high":10392838.381930294,"low":10373438.443391198,"close":10380195.651173819},{"time":1788659040,"open":10380195.651173819,"high":10393097.96601936,"low":10373627.031588128,"close":10379303.685832659},{"time":1788659100,"open":10379303.564818101,"high":10390242.419897527,"low":10372020.108799597,"close":10378609.330357382},{"time":1788659160,"open":10378609.330357382,"high":10399327.862908943,"low":10370053.412110927,"close":10379352.412067913},{"time":1788659220,"open":10379352.412067913,"high":10392968.052800952,"low":10374823.057326753,"close":10380670.024897387},{"time":1788659280,"open":10380670.024897387,"high":10390502.003983567,"low":10370380.919465879,"close":10378357.672159517},{"time":1788659340,"open":10378357.672159517,"high":10386867.826779,"low":10370879.499354966,"close":10376533.3070044},{"time":1788659400,"open":10373302.211883472,"high":10384801.278295046,"low":10366596.616036966,"close":10373109.164874984},{"time":1788659460,"open":10373109.164874984,"high":10389083.08201067,"low":10366724.930910971,"close":10372333.142655918},{"time":1788659520,"open":10372333.142655918,"high":10394402.898748264,"low":10372333.142655918,"close":10379277.696242508},{"time":1788659580,"open":10379277.696242508,"high":10392845.87921531,"low":10375120.694611425,"close":10381410.001185104},{"time":1788659640,"open":10381410.001185104,"high":10391548.362937847,"low":10370340.768825166,"close":10379087.696360031},{"time":1788659700,"open":10379087.591585299,"high":10389472.232014345,"low":10371717.162675763,"close":10377049.89960681},{"time":1788659760,"open":10377049.89960681,"high":10389861.486893656,"low":10371857.984873,"close":10377612.39022125},{"time":1788659820,"open":10377612.39022125,"high":10390380.4933994,"low":10365370.827965697,"close":10375324.089340085},{"time":1788659880,"open":10375324.089340085,"high":10384411.918583326,"low":10367323.375393374,"close":10373368.135854807},{"time":1788659940,"open":10373368.135854807,"high":10384541.670209764,"low":10367385.26219925,"close":10374051.475586206},{"time":1788660000,"open":10374051.243447684,"high":10393494.299860278,"low":10368686.673462896,"close":10375920.703098716},{"time":1788660060,"open":10375920.703098716,"high":10391029.019013152,"low":10368590.514239745,"close":10377942.522238918},{"time":1788660120,"open":10377942.522238918,"high":10385060.444330636,"low":10365770.30903811,"close":10374157.235492283},{"time":1788660180,"open":10374157.235492283,"high":10383503.42484824,"low":10363999.144714402,"close":10371761.045657078},{"time":1788660240,"open":10371761.045657078,"high":10382076.156989379,"low":10360801.918962348,"close":10369802.089690669},{"time":1788660300,"open":10369801.935263544,"high":10387395.818865096,"low":10365694.01735051,"close":10373518.94931543},{"time":1788660360,"open":10373518.94931543,"high":10387136.315621896,"low":10366223.327862505,"close":10373712.400003213},{"time":1788660420,"open":10373712.400003213,"high":10388952.838324305,"low":10368860.40627228,"close":10373758.318251979},{"time":1788660480,"open":10373758.318251979,"high":10389342.093189107,"low":10369919.886366269,"close":10376502.503174728},{"time":1788660540,"open":10376502.503174728,"high":10389861.09967551,"low":10370115.66496752,"close":10377909.381567005},{"time":1788660600,"open":10377965.793626124,"high":10387971.291798037,"low":10366601.065288685,"close":10376625.034485366},{"time":1788660660,"open":10376625.034485366,"high":10388749.80575945,"low":10366998.415966922,"close":10372179.25721758},{"time":1788660720,"open":10372179.25721758,"high":10389139.062740156,"low":10368811.527228076,"close":10376407.937468052},{"time":1788660780,"open":10376407.937468052,"high":10391734.109278204,"low":10370707.117685186,"close":10379448.855655821},{"time":1788660840,"open":10379448.855655821,"high":10393680.394181738,"low":10373729.308728676,"close":10381300.578076893},{"time":1788660900,"open":10381300.327396018,"high":10390436.335107693,"low":10372705.85127395,"close":10380113.232652271},{"time":1788660960,"open":10380113.232652271,"high":10389787.573488848,"low":10370474.149710465,"close":10378531.330961414},{"time":1788661020,"open":10378531.330961414,"high":10387452.031661004,"low":10369105.185783349,"close":10376771.701152176},{"time":1788661080,"open":10376771.701152176,"high":10385505.746804466,"low":10367762.600548645,"close":10369953.586415933},{"time":1788661140,"open":10369953.586415933,"high":10385116.48983316,"low":10365744.76489659,"close":10373632.475149617},{"time":1788661200,"open":10373892.39349801,"high":10385895.71822048,"low":10366697.068187078,"close":10373850.998306701},{"time":1788661260,"open":10373850.998306701,"high":10384598.16247247,"low":10366268.579061458,"close":10373252.762184015},{"time":1788661320,"open":10373252.762184015,"high":10383689.873448862,"low":10363647.524573978,"close":10370145.164525794},{"time":1788661380,"open":10370145.164525794,"high":10381613.784252046,"low":10363924.470876267,"close":10370364.683588533},{"time":1788661440,"open":10370364.683588533,"high":10381484.028677246,"low":10362680.543758906,"close":10370205.777697766},{"time":1788661500,"open":10370206.217121253,"high":10380576.179516539,"low":10361677.736827772,"close":10369691.059782976},{"time":1788661560,"open":10369691.059782976,"high":10380965.446257437,"low":10363163.79512223,"close":10369954.061001122},{"time":1788661620,"open":10369954.061001122,"high":10380446.423936239,"low":10362747.549808737,"close":10369951.261598093},{"time":1788661680,"open":10369951.261598093,"high":10382133.24648013,"low":10363330.87896178,"close":10370384.048371112},{"time":1788661740,"open":10370384.048371112,"high":10383301.04670282,"low":10362162.29590962,"close":10370863.299164822},{"time":1788661800,"open":10367054.491541417,"high":10378709.423629757,"low":10358420.272517228,"close":10367121.343129158},{"time":1788661860,"open":10367121.343129158,"high":10379617.379113227,"low":10360811.646502057,"close":10367851.631789692},{"time":1788661920,"open":10367851.631789692,"high":10380265.918744277,"low":10361730.007239904,"close":10368240.827911137},{"time":1788661980,"open":10368240.827911137,"high":10381044.16630154,"low":10362214.48202743,"close":10369418.688658938},{"time":1788662040,"open":10369418.688658938,"high":10380265.918744277,"low":10362062.224396095,"close":10368043.634633426},{"time":1788662100,"open":10368044.132505836,"high":10379228.753744092,"low":10361548.58063123,"close":10368225.17752266},{"time":1788662160,"open":10368225.17752266,"high":10379228.753744092,"low":10359217.117754433,"close":10367070.802431254},{"time":1788662220,"open":10367070.802431254,"high":10377153.426825073,"low":10357149.099289201,"close":10364976.567484466},{"time":1788662280,"open":10364976.567484466,"high":10377672.258554827,"low":10358941.3314318,"close":10365747.883896276},{"time":1788662340,"open":10365747.883896276,"high":10379617.877541408,"low":10357578.349559532,"close":10363091.926328521},{"time":1788662400,"open":10366156.134110736,"high":10382557.225509547,"low":10364073.03773372,"close":10369356.324616777},{"time":1788662460,"open":10369356.324616777,"high":10380481.2849481,"low":10363429.453052238,"close":10370476.861125583},{"time":1788662520,"open":10370476.861125583,"high":10379702.807237556,"low":10358663.68232565,"close":10367493.291581068},{"time":1788662580,"open":10367493.291581068,"high":10376978.135250656,"low":10358652.651517056,"close":10365389.814308345},{"time":1788662640,"open":10365389.814308345,"high":10376199.657540115,"low":10356694.324114593,"close":10364320.691473875},{"time":1788662700,"open":10364320.258114802,"high":10376199.223684348,"low":10357485.389841761,"close":10360268.827703616},{"time":1788662760,"open":10360268.827703616,"high":10374253.029489368,"low":10357757.38000032,"close":10364958.867894769},{"time":1788662820,"open":10364958.867894769,"high":10374772.01460803,"low":10357784.164710125,"close":10364812.968668712},{"time":1788662880,"open":10364812.968668712,"high":10374772.01460803,"low":10356788.217496213,"close":10364104.215409845},{"time":1788662940,"open":10364104.215409845,"high":10374772.01460803,"low":10357607.544941792,"close":10364498.156106321},{"time":1788663000,"open":10364980.947045594,"high":10375255.284116138,"low":10358094.722574826,"close":10364804.045094421},{"time":1788663060,"open":10364804.045094421,"high":10374866.027145922,"low":10361430.974150091,"close":10364887.65596353},{"time":1788663120,"open":10364887.65596353,"high":10374606.522499112,"low":10358160.872346452,"close":10364979.973397369},{"time":1788663180,"open":10364979.973397369,"high":10377850.33058424,"low":10358171.10788553,"close":10365293.791027166},{"time":1788663240,"open":10365293.791027166,"high":10377590.825937428,"low":10359499.120425675,"close":10365879.287592877},{"time":1788663300,"open":10365879.627484666,"high":10376034.13828132,"low":10359522.343396097,"close":10365784.635084145},{"time":1788663360,"open":10365784.635084145,"high":10375515.12897068,"low":10358472.92305579,"close":10364833.950615363},{"time":1788663420,"open":10364833.950615363,"high":10375515.12897068,"low":10356056.322119135,"close":10364518.74854615},{"time":1788663480,"open":10364518.74854615,"high":10379537.451128127,"low":10357903.368970076,"close":10367159.141593345},{"time":1788663540,"open":10367159.141593345,"high":10378888.68948983,"low":10360439.748808835,"close":10367276.513992015},{"time":1788663600,"open":10367275.774546925,"high":10380185.472400554,"low":10361292.922441432,"close":10368876.34361422},{"time":1788663660,"open":10368876.34361422,"high":10378887.949216504,"low":10359895.479182508,"close":10367894.213076908},{"time":1788663720,"open":10367894.213076908,"high":10379666.463126933,"low":10360252.238277024,"close":10362452.313784428},{"time":1788663780,"open":10362452.313784428,"high":10370181.568651527,"low":10361526.546989085,"close":10368735.88071372},{"time":1788663840,"open":10368735.88071372,"high":10381742.500221413,"low":10361561.738906687,"close":10369107.805604853},{"time":1788663900,"open":10369108.023462713,"high":10379926.185848895,"low":10362776.721404554,"close":10369968.333693737},{"time":1788663960,"open":10369968.333693737,"high":10381223.709060207,"low":10362584.956662428,"close":10369534.02146662},{"time":1788664020,"open":10369534.02146662,"high":10379277.42424324,"low":10362538.228086624,"close":10369518.886908878},{"time":1788664080,"open":10369518.886908878,"high":10380964.204417944,"low":10362545.831315212,"close":10369830.688668389},{"time":1788664140,"open":10369830.688668389,"high":10379017.919600977,"low":10362220.630163386,"close":10369298.699364057},{"time":1788664200,"open":10368648.781888485,"high":10378237.648764323,"low":10361609.646179926,"close":10368589.970696239},{"time":1788664260,"open":10368589.970696239,"high":10378237.648764323,"low":10367606.45364708,"close":10368854.338578455},{"time":1788664320,"open":10368854.338578455,"high":10378237.648764323,"low":10359721.240757477,"close":10367446.165661484},{"time":1788664380,"open":10367446.165661484,"high":10382000.230234684,"low":10361645.839259535,"close":10368943.953491481},{"time":1788664440,"open":10368943.953491481,"high":10383946.39306418,"low":10364442.851631183,"close":10371618.37411525},{"time":1788664500,"open":10371618.16106462,"high":10384335.412318217,"low":10364691.830612304,"close":10372032.631879915},{"time":1788664560,"open":10372032.631879915,"high":10384854.389062088,"low":10367202.597217886,"close":10373497.639381358},{"time":1788664620,"open":10373497.639381358,"high":10386022.0867358,"low":10366813.158101324,"close":10374329.976974834},{"time":1788664680,"open":10374329.976974834,"high":10386151.83092177,"low":10367162.783606157,"close":10375588.289955286},{"time":1788664740,"open":10375588.289955286,"high":10386670.80766564,"low":10368439.55663048,"close":10375550.410639292},{"time":1788664800,"open":10371962.815374324,"high":10383987.262523476,"low":10363199.577214386,"close":10371428.909544582},{"time":1788664860,"open":10371428.909544582,"high":10380744.779428335,"low":10361406.41261456,"close":10369155.919769676},{"time":1788664920,"open":10369155.919769676,"high":10379188.387542669,"low":10361607.907149805,"close":10368806.159377934},{"time":1788664980,"open":10368806.159377934,"high":10378928.988895057,"low":10362475.421966847,"close":10368755.261545943},{"time":1788665040,"open":10368755.261545943,"high":10382430.870637808,"low":10363811.47233624,"close":10370108.30077274},{"time":1788665100,"open":10370108.793651886,"high":10380485.874153081,"low":10360687.88623487,"close":10369212.267063234},{"time":1788665160,"open":10369212.267063234,"high":10378280.98554359,"low":10356817.92460561,"close":10365496.528360927},{"time":1788665220,"open":10365496.528360927,"high":10374779.103634398,"low":10355219.513415221,"close":10363226.950362977},{"time":1788665280,"open":10363226.950362977,"high":10373741.508994639,"low":10355926.171498468,"close":10362764.685707575},{"time":1788665340,"open":10362764.685707575,"high":10374519.70497446,"low":10356780.066959012,"close":10362695.553351553},{"time":1788665400,"open":10362449.01848133,"high":10380368.612284578,"low":10356602.789012598,"close":10366120.155671991},{"time":1788665460,"open":10366120.155671991,"high":10381406.182239328,"low":10361411.364989776,"close":10369367.15151275},{"time":1788665520,"open":10369367.15151275,"high":10379460.738574173,"low":10361208.187990498,"close":10367923.26218679},{"time":1788665580,"open":10367923.26218679,"high":10384778.284592262,"low":10362278.722407237,"close":10370899.680895768},{"time":1788665640,"open":10370899.680895768,"high":10382184.359705389,"low":10363664.386700101,"close":10371243.083184808},{"time":1788665700,"open":10371242.815413225,"high":10383740.446543256,"low":10363843.715952136,"close":10371135.396498028},{"time":1788665760,"open":10371135.396498028,"high":10383351.35782027,"low":10363929.3027537,"close":10371520.072834574},{"time":1788665820,"open":10371520.072834574,"high":10385945.282640172,"low":10363773.53691692,"close":10373693.78954234},{"time":1788665880,"open":10373693.78954234,"high":10388668.903701067,"low":10367502.875943843,"close":10375593.661863293},{"time":1788665940,"open":10375593.661863293,"high":10387371.941291116,"low":10368298.591506345,"close":10375983.949291252},{"time":1788666000,"open":10379347.052026633,"high":10392036.117931327,"low":10373485.204212738,"close":10381073.220655756},{"time":1788666060,"open":10381073.220655756,"high":10395409.3131756,"low":10376542.946645055,"close":10383668.542763267},{"time":1788666120,"open":10383668.542763267,"high":10397614.86391224,"low":10375909.559484601,"close":10383754.061254954},{"time":1788666180,"open":10383754.061254954,"high":10422709.915528812,"low":10378695.948598228,"close":10389776.89851034},{"time":1788666240,"open":10389776.89851034,"high":10403582.82472903,"low":10385916.270443587,"close":10393835.726221105},{"time":1788666300,"open":10393835.701247817,"high":10402934.10834075,"low":10385992.720373603,"close":10393137.814902684},{"time":1788666360,"open":10393137.814902684,"high":10403842.276288949,"low":10381067.832611913,"close":10390747.24662979},{"time":1788666420,"open":10390747.24662979,"high":10396706.670981672,"low":10375900.44137321,"close":10384792.361469103},{"time":1788666480,"open":10384792.361469103,"high":10393333.475745505,"low":10373883.695301458,"close":10382120.41540795},{"time":1788666540,"open":10382120.41540795,"high":10391517.139849106,"low":10373292.605166059,"close":10380915.380155284},{"time":1788666600,"open":10364828.920286309,"high":10375414.251295798,"low":10355331.756999386,"close":10364293.472746972},{"time":1788666660,"open":10364293.472746972,"high":10378393.607665403,"low":10356239.312608726,"close":10367231.166871194},{"time":1788666720,"open":10367231.166871194,"high":10382797.873603078,"low":10360446.818459196,"close":10369159.232605103},{"time":1788666780,"open":10369159.232605103,"high":10381891.11296885,"low":10361994.928592764,"close":10370666.874571282},{"time":1788666840,"open":10370666.874571282,"high":10380595.74063424,"low":10362129.695191115,"close":10369923.242549336},{"time":1788666900,"open":10369923.702029042,"high":10380078.051630031,"low":10362118.13095922,"close":10370020.835376972},{"time":1788666960,"open":10370020.835376972,"high":10379689.43991243,"low":10361086.73685242,"close":10369552.606290583},{"time":1788667020,"open":10369552.606290583,"high":10381373.424022038,"low":10359773.857319804,"close":10368572.235284649},{"time":1788667080,"open":10368572.235284649,"high":10368572.235284649,"low":10359278.58871446,"close":10367029.641986037},{"time":1788667140,"open":10367029.641986037,"high":10379041.753716426,"low":10359348.292559262,"close":10367822.100453064},{"time":1788667200,"open":10354551.371553907,"high":10364462.949425569,"low":10345723.915660443,"close":10353454.71541086},{"time":1788667260,"open":10353454.71541086,"high":10364721.692290721,"low":10346012.698005911,"close":10353342.044569615},{"time":1788667320,"open":10353342.044569615,"high":10363427.977964956,"low":10342071.42293949,"close":10352079.110364748},{"time":1788667380,"open":10352079.110364748,"high":10359417.463555088,"low":10341992.907085953,"close":10349111.962845098},{"time":1788667440,"open":10349111.962845098,"high":10358770.606392207,"low":10341192.892516825,"close":10349733.979688471},{"time":1788667500,"open":10349734.262890728,"high":10358124.032661153,"low":10341301.420952925,"close":10349352.248666622},{"time":1788667560,"open":10349352.248666622,"high":10358124.032661153,"low":10339313.802392166,"close":10348191.733239962},{"time":1788667620,"open":10348191.733239962,"high":10357089.061172223,"low":10338118.85087003,"close":10344941.49905296},{"time":1788667680,"open":10344941.49905296,"high":10354889.746758243,"low":10338123.379556885,"close":10344970.071024522},{"time":1788667740,"open":10344970.071024522,"high":10356571.575427756,"low":10338073.709743634,"close":10340176.262362447},{"time":1788667800,"open":10340158.751128508,"high":10359529.574419677,"low":10340158.751128508,"close":10347734.005904142},{"time":1788667860,"open":10347734.005904142,"high":10375859.320595674,"low":10343131.694224153,"close":10349435.387722949},{"time":1788667920,"open":10349435.387722949,"high":10360564.54415587,"low":10341822.292344568,"close":10346393.832004009},{"time":1788667980,"open":10346393.832004009,"high":10371654.597778438,"low":10339750.727649558,"close":10346517.95799094},{"time":1788668040,"open":10346517.95799094,"high":10357459.634947293,"low":10339755.678177234,"close":10346466.311745271},{"time":1788668100,"open":10346465.857376294,"high":10374389.012000808,"low":10339286.166695883,"close":10347952.326744763},{"time":1788668160,"open":10347952.326744763,"high":10355647.983136741,"low":10338800.139051182,"close":10346345.980549948},{"time":1788668220,"open":10346345.980549948,"high":10370551.080366695,"low":10338758.174169803,"close":10345603.099463746},{"time":1788668280,"open":10345603.099463746,"high":10354742.384657342,"low":10338228.622339563,"close":10344270.49445383},{"time":1788668340,"open":10344270.49445383,"high":10368001.510807632,"low":10338038.629561542,"close":10344256.079145296},{"time":1788668400,"open":10324072.20897318,"high":10333246.865643408,"low":10314439.825854119,"close":10322562.957937622},{"time":1788668460,"open":10322562.957937622,"high":10343610.40619077,"low":10312492.64030589,"close":10319723.500258837},{"time":1788668520,"open":10319723.500258837,"high":10330535.371257892,"low":10312839.783229766,"close":10319543.78581282},{"time":1788668580,"open":10319543.78581282,"high":10342839.590397287,"low":10312366.438572368,"close":10319141.815308603},{"time":1788668640,"open":10319141.815308603,"high":10333117.746863147,"low":10308776.184784792,"close":10317935.542259358},{"time":1788668700,"open":10317935.215221982,"high":10343133.03597235,"low":10311708.956035277,"close":10319799.79518879},{"time":1788668760,"open":10319799.79518879,"high":10329114.73728328,"low":10312496.346027462,"close":10319407.67689755},{"time":1788668820,"open":10319407.67689755,"high":10341384.497346792,"low":10311637.358857542,"close":10319181.97528811},{"time":1788668880,"open":10319181.97528811,"high":10330276.806268811,"low":10311681.41713795,"close":10313222.987370366},{"time":1788668940,"open":10313222.987370366,"high":10343507.01783849,"low":10312509.07296162,"close":10314898.103947662},{"time":1788669000,"open":10314898.718041467,"high":10331181.252765182,"low":10312637.398063082,"close":10320619.228208505},{"time":1788669060,"open":10320619.228208505,"high":10342609.412513563,"low":10312825.948990928,"close":10319713.51618129},{"time":1788669120,"open":10319713.51618129,"high":10330535.658845898,"low":10311642.881528832,"close":10318862.776144074},{"time":1788669180,"open":10318862.776144074,"high":10329502.70857504,"low":10311695.500824785,"close":10319034.557124369},{"time":1788669240,"open":10319034.557124369,"high":10320322.363042792,"low":10311093.63546495,"close":10318247.263400538},{"time":1788669300,"open":10318246.661738325,"high":10327694.443387922,"low":10310792.917580038,"close":10317438.734540572},{"time":1788669360,"open":10317438.734540572,"high":10329502.106256517,"low":10311741.23105744,"close":10317872.161340984},{"time":1788669420,"open":10317872.161340984,"high":10328985.631151203,"low":10312041.317448065,"close":10317887.671886042},{"time":1788669480,"open":10317887.671886042,"high":10329631.225032844,"low":10311704.270851078,"close":10318310.660594216},{"time":1788669540,"open":10318310.660594216,"high":10328210.918493234,"low":10310711.218366962,"close":10317326.579371825},{"time":1788669600,"open":10326735.935729224,"high":10336725.545595348,"low":10321780.188877633,"close":10328317.664411532},{"time":1788669660,"open":10328317.664411532,"high":10338664.093576591,"low":10320718.143093467,"close":10328288.853756387},{"time":1788669720,"open":10328288.853756387,"high":10340861.114622004,"low":10321278.482484812,"close":10328927.20200215},{"time":1788669780,"open":10328927.20200215,"high":10339956.458897423,"low":10322527.597664803,"close":10329537.419566685},{"time":1788669840,"open":10329537.419566685,"high":10338534.857044509,"low":10321833.29576632,"close":10328686.059333138},{"time":1788669900,"open":10328685.327407889,"high":10341506.564448614,"low":10323147.182711778,"close":10328134.98925224},{"time":1788669960,"open":10328134.98925224,"high":10344608.24099881,"low":10322778.848031938,"close":10330825.557488685},{"time":1788670020,"open":10330825.557488685,"high":10343962.058384186,"low":10322621.542867113,"close":10329633.415347377},{"time":1788670080,"open":10329633.415347377,"high":10339826.48965059,"low":10321634.127894212,"close":10329494.906696314},{"time":1788670140,"open":10329494.906696314,"high":10339051.070513042,"low":10327744.149149954,"close":10328605.95351287},{"time":1788670200,"open":10324078.818068594,"high":10333615.097724833,"low":10314495.939848542,"close":10322614.1436565},{"time":1788670260,"open":10322614.1436565,"high":10331289.85993501,"low":10314964.208985591,"close":10320962.163647722},{"time":1788670320,"open":10320962.163647722,"high":10329222.981899612,"low":10314714.688867323,"close":10320424.442004494},{"time":1788670380,"open":10320424.442004494,"high":10330643.960548948,"low":10314793.764244165,"close":10319988.554502945},{"time":1788670440,"open":10319988.554502945,"high":10333098.378215984,"low":10310860.929544205,"close":10319650.779697241},{"time":1788670500,"open":10319650.781532262,"high":10332064.941035511,"low":10312871.415158536,"close":10322616.9505585},{"time":1788670560,"open":10322616.9505585,"high":10330902.322140394,"low":10313164.74741135,"close":10319521.529085971},{"time":1788670620,"open":10319521.529085971,"high":10328706.264227392,"low":10311318.33547763,"close":10314302.258142132},{"time":1788670680,"open":10314302.258142132,"high":10328706.264227392,"low":10311510.823051555,"close":10317846.236306017},{"time":1788670740,"open":10317846.236306017,"high":10328060.364841217,"low":10311509.954614382,"close":10317544.600483038},{"time":1788670800,"open":10318763.309557457,"high":10331605.828485925,"low":10313366.352512017,"close":10319422.140821267},{"time":1788670860,"open":10319422.140821267,"high":10332380.999301752,"low":10314453.420643097,"close":10320371.840231478},{"time":1788670920,"open":10320371.840231478,"high":10334318.926341321,"low":10314348.849054314,"close":10320909.96030828},{"time":1788670980,"open":10320909.96030828,"high":10333414.560389522,"low":10314872.777429556,"close":10321362.861191688},{"time":1788671040,"open":10321362.861191688,"high":10334060.536069378,"low":10311639.525867337,"close":10320589.96809706},{"time":1788671100,"open":10320590.203771224,"high":10329022.161633208,"low":10311987.873562822,"close":10317549.655716449},{"time":1788671160,"open":10317549.655716449,"high":10329151.356772128,"low":10312739.971270585,"close":10318616.863877583},{"time":1788671220,"open":10318616.863877583,"high":10330443.308161344,"low":10312892.577396885,"close":10318920.105878308},{"time":1788671280,"open":10318920.105878308,"high":10330314.113022422,"low":10313037.952387486,"close":10319186.752466284},{"time":1788671340,"open":10319186.752466284,"high":10328246.990799678,"low":10311175.10706331,"close":10318560.726163767},{"time":1788671400,"open":10298300.203328945,"high":10307709.566029353,"low":10290000.002365528,"close":10296338.61791795},{"time":1788671460,"open":10296338.61791795,"high":10304486.029431729,"low":10286402.28265336,"close":10293704.506427918},{"time":1788671520,"open":10293704.506427918,"high":10302680.848937059,"low":10286337.897717435,"close":10291179.222607797},{"time":1788671580,"open":10291179.222607797,"high":10301391.434298009,"low":10283681.25222408,"close":10289217.190309357},{"time":1788671640,"open":10289217.190309357,"high":10301778.258689724,"low":10283565.338349016,"close":10289636.451511294},{"time":1788671700,"open":10289637.178634359,"high":10301778.986670798,"low":10289212.722923702,"close":10290858.148783214},{"time":1788671760,"open":10290858.148783214,"high":10300102.747521581,"low":10285347.286425347,"close":10290497.253099395},{"time":1788671820,"open":10290497.253099395,"high":10300747.454886664,"low":10284156.869902972,"close":10289795.166152831},{"time":1788671880,"open":10289795.166152831,"high":10302294.752562864,"low":10284938.187539866,"close":10291015.46836118},{"time":1788671940,"open":10291015.46836118,"high":10301392.162251748,"low":10287900.058831822,"close":10291259.857129337},{"time":1788672000,"open":10291259.464181652,"high":10304228.481215239,"low":10284186.360108022,"close":10291098.834729003},{"time":1788672060,"open":10291098.834729003,"high":10306162.60323664,"low":10287855.74210347,"close":10293562.086809231},{"time":1788672120,"open":10293562.086809231,"high":10306936.2520452,"low":10287812.165628865,"close":10293742.145808158},{"time":1788672180,"open":10293742.145808158,"high":10307194.134981386,"low":10291074.748880677,"close":10296345.631287133},{"time":1788672240,"open":10296345.631287133,"high":10306033.661768546,"low":10290643.776753575,"close":10296223.343690734},{"time":1788672300,"open":10296223.561029997,"high":10307968.001377119,"low":10290369.791861676,"close":10297618.575726382},{"time":1788672360,"open":10297618.575726382,"high":10310417.889322607,"low":10287880.767337555,"close":10296847.949689232},{"time":1788672420,"open":10296847.949689232,"high":10309128.474614454,"low":10290179.444592994,"close":10296053.783396965},{"time":1788672480,"open":10296053.783396965,"high":10307323.294023043,"low":10290163.183365019,"close":10295885.256314786},{"time":1788672540,"open":10295885.256314786,"high":10305904.937844075,"low":10290010.55443593,"close":10295507.509606428},{"time":1788672600,"open":10291561.085331282,"high":10301954.52807689,"low":10285956.4088931,"close":10291593.805721223},{"time":1788672660,"open":10291593.805721223,"high":10305821.289444668,"low":10285850.873681346,"close":10293134.738774782},{"time":1788672720,"open":10293134.738774782,"high":10306207.965581447,"low":10287670.880769402,"close":10294375.782561932},{"time":1788672780,"open":10294375.782561932,"high":10308785.806493297,"low":10286493.822437076,"close":10294707.99469813},{"time":1788672840,"open":10294707.99469813,"high":10313297.028089037,"low":10289803.420514788,"close":10297347.139010075},{"time":1788672900,"open":10297347.621057741,"high":10321417.710135823,"low":10295806.146703472,"close":10305899.075802002},{"time":1788672960,"open":10305899.075802002,"high":10321031.033980943,"low":10302685.741513107,"close":10310298.517478317},{"time":1788673020,"open":10310298.517478317,"high":10321417.710135823,"low":10303730.302371904,"close":10310792.892011173},{"time":1788673080,"open":10310792.892011173,"high":10339641.543211004,"low":10303495.93288064,"close":10310721.664678391},{"time":1788673140,"open":10310721.664678391,"high":10333404.670937074,"low":10308410.140973058,"close":10317072.481769396},{"time":1788673200,"open":10315509.207529193,"high":10335576.22511763,"low":10311342.532754043,"close":10321297.907851256},{"time":1788673260,"open":10321297.907851256,"high":10332998.774687424,"low":10312915.381380014,"close":10321161.621823274},{"time":1788673320,"open":10321161.621823274,"high":10331581.176950812,"low":10309734.051141985,"close":10318758.197221888},{"time":1788673380,"open":10318758.197221888,"high":10326168.531047385,"low":10305279.97498185,"close":10313769.998706793},{"time":1788673440,"open":10313769.998706793,"high":10323719.95313869,"low":10306736.139564076,"close":10313173.495339071},{"time":1788673500,"open":10313172.885695575,"high":10325523.55806625,"low":10306615.59522227,"close":10313516.985222828},{"time":1788673560,"open":10313516.985222828,"high":10322688.362760624,"low":10303113.549554413,"close":10311028.929045327},{"time":1788673620,"open":10311028.929045327,"high":10318435.569802184,"low":10299027.291812917,"close":10306673.197386384},{"time":1788673680,"open":10306673.197386384,"high":10318435.569802184,"low":10300038.129555687,"close":10307152.828813573},{"time":1788673740,"open":10307152.828813573,"high":10321141.892593918,"low":10302113.77609617,"close":10307794.263213558},{"time":1788673800,"open":10306381.031212797,"high":10320371.104815176,"low":10301512.81833771,"close":10308864.874054508},{"time":1788673860,"open":10308864.874054508,"high":10320113.395125069,"low":10302461.631039323,"close":10308711.234015493},{"time":1788673920,"open":10308711.234015493,"high":10310951.815641813,"low":10302084.069304967,"close":10308948.497903554},{"time":1788673980,"open":10308948.497903554,"high":10318953.701519594,"low":10300194.563195718,"close":10308658.619429262},{"time":1788674040,"open":10308658.619429262,"high":10318824.846674541,"low":10300096.81805873,"close":10307268.60725399},{"time":1788674100,"open":10307268.600742564,"high":10318438.275620902,"low":10300865.925712017,"close":10307148.759013912},{"time":1788674160,"open":10307148.759013912,"high":10316247.743256388,"low":10296231.667349631,"close":10304285.8077612},{"time":1788674220,"open":10304285.8077612,"high":10312510.952752216,"low":10295691.783180604,"close":10302259.783546282},{"time":1788674280,"open":10302259.783546282,"high":10313026.372132102,"low":10296356.901939634,"close":10302898.419848017},{"time":1788674340,"open":10302898.419848017,"high":10317922.856241016,"low":10297933.026530849,"close":10304139.494932683},{"time":1788674400,"open":10307024.778583357,"high":10320940.890325403,"low":10299324.449114932,"close":10308517.203988364},{"time":1788674460,"open":10308517.203988364,"high":10315398.580512302,"low":10298296.89878069,"close":10304731.272685152},{"time":1788674520,"open":10304731.272685152,"high":10315785.25328996,"low":10299175.926322477,"close":10305682.257889379},{"time":1788674580,"open":10305682.257889379,"high":10316687.489771163,"low":10299407.234699864,"close":10305142.422614811},{"time":1788674640,"open":10305142.422614811,"high":10317203.053474708,"low":10300725.68289494,"close":10306413.789100556},{"time":1788674700,"open":10306414.393358799,"high":10315785.858097646,"low":10300742.55236396,"close":10305696.910244444},{"time":1788674760,"open":10305696.910244444,"high":10315785.858097646,"low":10298795.860250859,"close":10304676.399202766},{"time":1788674820,"open":10304676.399202766,"high":10315012.51249699,"low":10298284.616543105,"close":10303954.72330466},{"time":1788674880,"open":10303954.72330466,"high":10315270.294363875,"low":10298240.050699398,"close":10304143.904048909},{"time":1788674940,"open":10304143.904048909,"high":10314625.83969666,"low":10298161.594034577,"close":10303968.82833655},{"time":1788675000,"open":10308008.450681722,"high":10317380.225427587,"low":10306732.290350178,"close":10307440.075914912},{"time":1788675060,"open":10307440.075914912,"high":10320732.703505235,"low":10301540.314328896,"close":10308139.256004224},{"time":1788675120,"open":10308139.256004224,"high":10323440.47426026,"low":10303481.928386103,"close":10310715.896037402},{"time":1788675180,"open":10310715.896037402,"high":10318669.640072836,"low":10301561.217817295,"close":10309024.958803743},{"time":1788675240,"open":10309024.958803743,"high":10318024.932750212,"low":10299135.783987315,"close":10306404.972738404},{"time":1788675300,"open":10306405.12255357,"high":10316993.551003093,"low":10299769.532015955,"close":10306220.96351559},{"time":1788675360,"open":10306220.96351559,"high":10315833.077805499,"low":10298762.519218072,"close":10305726.732332973},{"time":1788675420,"open":10305726.732332973,"high":10314285.780208709,"low":10297581.77013021,"close":10304063.191307908},{"time":1788675480,"open":10304063.191307908,"high":10314156.83874231,"low":10294367.730113028,"close":10302099.219928173},{"time":1788675540,"open":10302099.219928173,"high":10314930.487540705,"low":10296324.636115048,"close":10303592.678117454},{"time":1788675600,"open":10288789.549287835,"high":10299853.557293892,"low":10283502.538093356,"close":10289277.12825414},{"time":1788675660,"open":10289277.12825414,"high":10298308.482693136,"low":10282124.592055766,"close":10289060.768496674},{"time":1788675720,"open":10289060.768496674,"high":10297278.432959298,"low":10279612.97030258,"close":10286667.559338562},{"time":1788675780,"open":10286667.559338562,"high":10297278.432959298,"low":10280186.84302912,"close":10286125.453589654},{"time":1788675840,"open":10286125.453589654,"high":10296505.89565892,"low":10273181.30799234,"close":10282697.339640088},{"time":1788675900,"open":10282696.870847384,"high":10291870.202645728,"low":10273014.851988995,"close":10280025.905871319},{"time":1788675960,"open":10280025.905871319,"high":10292385.227489166,"low":10273770.796634423,"close":10279981.29724529},{"time":1788676020,"open":10279981.29724529,"high":10293157.764754325,"low":10273538.173067907,"close":10280156.500410357},{"time":1788676080,"open":10280156.500410357,"high":10289938.859482832,"low":10274011.432648256,"close":10279781.507230917},{"time":1788676140,"open":10279781.507230917,"high":10281034.58956255,"low":10273878.31900824,"close":10279268.752076998},{"time":1788676200,"open":10282167.023177404,"high":10292196.176482162,"low":10273673.312336152,"close":10280829.524326952},{"time":1788676260,"open":10280829.524326952,"high":10293741.686650943,"low":10275360.431960592,"close":10280843.805447783},{"time":1788676320,"open":10280843.805447783,"high":10295287.196819725,"low":10276861.996614352,"close":10282942.812297188},{"time":1788676380,"open":10282942.812297188,"high":10293612.894136878,"low":10276944.771437434,"close":10283137.719518362},{"time":1788676440,"open":10283137.719518362,"high":10294256.856707204,"low":10275447.61135377,"close":10283453.004596382},{"time":1788676500,"open":10283453.718384568,"high":10293871.193676285,"low":10273005.36233835,"close":10281237.49452646},{"time":1788676560,"open":10281237.49452646,"high":10291424.135739196,"low":10273798.895834247,"close":10279342.508247212},{"time":1788676620,"open":10279342.508247212,"high":10291939.305831214,"low":10275061.234160708,"close":10279999.46179779},{"time":1788676680,"open":10279999.46179779,"high":10292840.853492247,"low":10275612.331972629,"close":10280850.537594961},{"time":1788676740,"open":10280850.537594961,"high":10292969.646015253,"low":10275555.964952076,"close":10281260.812219389},{"time":1788676800,"open":10286349.393519228,"high":10296646.603516,"low":10280357.406756869,"close":10285757.485976974},{"time":1788676860,"open":10285757.485976974,"high":10297033.172317754,"low":10272122.960083826,"close":10281662.753182616},{"time":1788676920,"open":10281662.753182616,"high":10293682.909369221,"low":10274306.277431697,"close":10280461.378154913},{"time":1788676980,"open":10280461.378154913,"high":10293038.628032964,"low":10277089.75353624,"close":10282546.635135798},{"time":1788677040,"open":10282546.635135798,"high":10296775.45978325,"low":10276730.463826897,"close":10283782.715477008},{"time":1788677100,"open":10283782.77104604,"high":10295358.096475067,"low":10275433.988365656,"close":10283281.513955398},{"time":1788677160,"open":10283281.513955398,"high":10292265.546044325,"low":10272459.461679477,"close":10279832.360036293},{"time":1788677220,"open":10279832.360036293,"high":10289044.139345637,"low":10272704.23452195,"close":10278761.298279407},{"time":1788677280,"open":10278761.298279407,"high":10290976.98336485,"low":10263191.943059957,"close":10272391.803400824},{"time":1788677340,"open":10272391.803400824,"high":10289688.420685375,"low":10265704.328469047,"close":10275683.02953631},{"time":1788677400,"open":10274930.027693482,"high":10290995.941733574,"low":10270041.928467954,"close":10277747.253981976},{"time":1788677460,"open":10277747.253981976,"high":10290609.401257487,"low":10272150.045241043,"close":10278562.615549486},{"time":1788677520,"open":10278562.615549486,"high":10291253.6353843,"low":10273045.257008787,"close":10279094.945525752},{"time":1788677580,"open":10279094.945525752,"high":10291253.6353843,"low":10272958.547657898,"close":10278919.235295843},{"time":1788677640,"open":10278919.235295843,"high":10292155.56316184,"low":10273103.05016589,"close":10279683.693900792},{"time":1788677700,"open":10279683.76173594,"high":10290738.315990947,"low":10270815.212038323,"close":10278929.128279723},{"time":1788677760,"open":10278929.128279723,"high":10288805.613597749,"low":10271708.403410876,"close":10277112.200938258},{"time":1788677820,"open":10277112.200938258,"high":10290480.62233852,"low":10271693.106141014,"close":10277603.512300754},{"time":1788677880,"open":10277603.512300754,"high":10289707.541381242,"low":10272537.490190357,"close":10278151.522385241},{"time":1788677940,"open":10278151.522385241,"high":10291253.703295799,"low":10272138.858482035,"close":10278497.425498184},{"time":1788678000,"open":10278908.057354555,"high":10291407.140825335,"low":10273704.77249085,"close":10279994.268848278},{"time":1788678060,"open":10279994.268848278,"high":10295014.996089427,"low":10273834.010087142,"close":10281775.248868134},{"time":1788678120,"open":10281775.248868134,"high":10293339.920431098,"low":10274925.202692635,"close":10281274.927691167},{"time":1788678180,"open":10281274.927691167,"high":10292953.364509946,"low":10274832.963575857,"close":10281409.803457877},{"time":1788678240,"open":10281409.803457877,"high":10293597.624378534,"low":10275157.367707672,"close":10281458.58759008},{"time":1788678300,"open":10281458.591535924,"high":10293468.776355268,"low":10274868.995202105,"close":10281309.742036888},{"time":1788678360,"open":10281309.742036888,"high":10293082.220433967,"low":10274695.788789717,"close":10280994.095567849},{"time":1788678420,"open":10280994.095567849,"high":10293726.480302803,"low":10275745.10766346,"close":10281716.829688244},{"time":1788678480,"open":10281716.829688244,"high":10293597.628329037,"low":10271579.562700404,"close":10279338.772688882},{"time":1788678540,"open":10279338.772688882,"high":10289216.661220957,"low":10270751.537885036,"close":10276734.42958619},{"time":1788678600,"open":10275964.274439516,"high":10290893.574666029,"low":10270125.372021219,"close":10276725.187925773},{"time":1788678660,"open":10276725.187925773,"high":10287672.51673125,"low":10267105.491439383,"close":10273658.900096074},{"time":1788678720,"open":10273658.900096074,"high":10283034.193305168,"low":10260488.939433204,"close":10268621.734933643},{"time":1788678780,"open":10268621.734933643,"high":10275947.865848655,"low":10247765.792254725,"close":10260492.240726834},{"time":1788678840,"open":10260492.240726834,"high":10278009.342926914,"low":10251296.743943075,"close":10261309.500764066},{"time":1788678900,"open":10261309.572868517,"high":10287930.273657542,"low":10260262.276376298,"close":10271697.180461794},{"time":1788678960,"open":10271697.180461794,"high":10290893.646978362,"low":10269073.660702612,"close":10277480.7429805},{"time":1788679020,"open":10277480.7429805,"high":10295274.285800442,"low":10274953.037055347,"close":10282256.55311825},{"time":1788679080,"open":10282256.55311825,"high":10292697.439434512,"low":10274853.698161082,"close":10282322.223860037},{"time":1788679140,"open":10282322.223860037,"high":10294243.54725407,"low":10274486.482156757,"close":10280327.525404677},{"time":1788679200,"open":10282675.906295484,"high":10298141.568047412,"low":10278220.727943195,"close":10284903.71741804},{"time":1788679260,"open":10284903.71741804,"high":10300461.259553166,"low":10280147.401915913,"close":10286430.883731315},{"time":1788679320,"open":10286430.883731315,"high":10303296.4380602,"low":10283289.997632038,"close":10289771.09952742},{"time":1788679380,"open":10289771.09952742,"high":10302265.464057641,"low":10284776.94230973,"close":10290636.783833645},{"time":1788679440,"open":10290636.783833645,"high":10300719.003053805,"low":10274976.484458834,"close":10286775.832805824},{"time":1788679500,"open":10286776.233105728,"high":10297110.994746927,"low":10275959.32443675,"close":10283569.08228905},{"time":1788679560,"open":10283569.08228905,"high":10299946.17336429,"low":10281046.924333941,"close":10286639.708987344},{"time":1788679620,"open":10286639.708987344,"high":10312445.811453685,"low":10281459.946815362,"close":10291931.272680027},{"time":1788679680,"open":10291931.272680027,"high":10302008.121449642,"low":10284032.260043267,"close":10290482.986241136},{"time":1788679740,"open":10290482.986241136,"high":10300075.045119623,"low":10282657.889329556,"close":10289226.064839458},{"time":1788679800,"open":10286174.524492124,"high":10297277.95429218,"low":10277804.755533408,"close":10284416.445732843},{"time":1788679860,"open":10284416.445732843,"high":10298050.955502355,"low":10280418.389701558,"close":10286331.055928623},{"time":1788679920,"open":10286331.055928623,"high":10297922.121967327,"low":10279006.14761655,"close":10285463.924819326},{"time":1788679980,"open":10285463.924819326,"high":10296118.452476915,"low":10279355.619642595,"close":10285674.28100349},{"time":1788680040,"open":10285674.28100349,"high":10296376.119546974,"low":10278502.179121494,"close":10283976.545255458},{"time":1788680100,"open":10283976.732915593,"high":10295474.472671714,"low":10276219.792282093,"close":10283816.117891178},{"time":1788680160,"open":10283816.117891178,"high":10294572.637910051,"low":10273807.504611785,"close":10281396.498845138},{"time":1788680220,"open":10281396.498845138,"high":10291867.133625064,"low":10274864.106591681,"close":10281188.592265127},{"time":1788680280,"open":10281188.592265127,"high":10293284.302536247,"low":10276362.05637705,"close":10282777.703801919},{"time":1788680340,"open":10282777.703801919,"high":10295345.639134333,"low":10277092.600362446,"close":10283189.413483305},{"time":1788680400,"open":10284936.27424669,"high":10297738.842056371,"low":10281923.819237644,"close":10287890.53385456},{"time":1788680460,"open":10287890.53385456,"high":10297352.275787288,"low":10280307.200783806,"close":10287710.247048877},{"time":1788680520,"open":10287710.247048877,"high":10301346.793901129,"low":10281318.94524759,"close":10288890.438931132},{"time":1788680580,"open":10288890.438931132,"high":10300058.239670858,"low":10281534.359162997,"close":10288170.808089875},{"time":1788680640,"open":10288170.808089875,"high":10301346.793901129,"low":10282017.905161938,"close":10289097.914361265},{"time":1788680700,"open":10289097.61396685,"high":10298769.384763801,"low":10279835.400605362,"close":10287349.516076779},{"time":1788680760,"open":10287349.516076779,"high":10299155.951021597,"low":10281865.386087691,"close":10287924.994283864},{"time":1788680820,"open":10287924.994283864,"high":10299542.517279392,"low":10281920.03673544,"close":10288613.239410795},{"time":1788680880,"open":10288613.239410795,"high":10299800.228117922,"low":10283454.96458415,"close":10288460.661670933},{"time":1788680940,"open":10288460.661670933,"high":10299800.228117922,"low":10283733.84256936,"close":10289803.403518576},{"time":1788681000,"open":10286787.698602147,"high":10295106.963850796,"low":10277397.001189152,"close":10284942.123095369},{"time":1788681060,"open":10284942.123095369,"high":10292917.063720848,"low":10277075.669086985,"close":10282228.726904409},{"time":1788681120,"open":10282228.726904409,"high":10293561.151994362,"low":10275787.878214747,"close":10283113.472390695},{"time":1788681180,"open":10283113.472390695,"high":10285084.950314915,"low":10277221.730020562,"close":10283116.03400588},{"time":1788681240,"open":10283116.03400588,"high":10284645.902921917,"low":10277849.552265875,"close":10283704.835523017},{"time":1788681300,"open":10283704.725868115,"high":10295106.854074314,"low":10277855.263889289,"close":10283989.45486032},{"time":1788681360,"open":10283989.45486032,"high":10310766.311473066,"low":10280219.460447099,"close":10287110.055160796},{"time":1788681420,"open":10287110.055160796,"high":10297167.936527582,"low":10277946.723797968,"close":10285176.71660645},{"time":1788681480,"open":10285176.71660645,"high":10293561.042234363,"low":10278890.492853189,"close":10285101.18121417},{"time":1788681540,"open":10285101.18121417,"high":10297296.75418091,"low":10275480.796503097,"close":10284547.132883446},{"time":1788681600,"open":10287564.052311484,"high":10296709.461288048,"low":10278524.194141269,"close":10284193.587438338},{"time":1788681660,"open":10284193.587438338,"high":10295549.762316074,"low":10279218.385046069,"close":10284089.130267633},{"time":1788681720,"open":10284089.130267633,"high":10295420.906874742,"low":10278277.968246067,"close":10284317.859000005},{"time":1788681780,"open":10284317.859000005,"high":10294776.62966809,"low":10278493.270023588,"close":10282310.656129956},{"time":1788681840,"open":10282310.656129956,"high":10300059.702762645,"low":10280165.773927247,"close":10285787.584087115},{"time":1788681900,"open":10285787.536042724,"high":10301992.48626252,"low":10281123.846615965,"close":10289716.970441597},{"time":1788681960,"open":10289716.970441597,"high":10300832.787295962,"low":10282655.668630742,"close":10288242.038039368},{"time":1788682020,"open":10288242.038039368,"high":10299286.522007218,"low":10283384.154070511,"close":10288828.548582051},{"time":1788682080,"open":10288828.548582051,"high":10302636.763466164,"low":10283552.27082671,"close":10289980.912908923},{"time":1788682140,"open":10289980.912908923,"high":10304698.450517824,"low":10285207.525981415,"close":10291695.900884524},{"time":1788682200,"open":10291695.957038362,"high":10306115.916598355,"low":10286831.03658907,"close":10292825.08084194},{"time":1788682260,"open":10292825.08084194,"high":10305085.073066901,"low":10288431.530860314,"close":10292716.926337887},{"time":1788682320,"open":10292716.926337887,"high":10302636.819679698,"low":10285044.325011646,"close":10290830.562309187},{"time":1788682380,"open":10290830.562309187,"high":10303667.663211152,"low":10287552.527562946,"close":10291916.612633795},{"time":1788682440,"open":10291916.612633795,"high":10302765.675121129,"low":10287440.23852208,"close":10292513.034635931},{"time":1788682500,"open":10292513.024585033,"high":10301863.676971078,"low":10288120.817114685,"close":10292243.391859084},{"time":1788682560,"open":10292243.391859084,"high":10301863.676971078,"low":10285178.68509125,"close":10290335.18520394},{"time":1788682620,"open":10290335.18520394,"high":10297998.013731899,"low":10282198.334847966,"close":10287080.713850116},{"time":1788682680,"open":10287080.713850116,"high":10298771.146379733,"low":10283757.99606388,"close":10287167.72528925},{"time":1788682740,"open":10287167.72528925,"high":10299028.857262347,"low":10286448.646439381,"close":10287293.641650174},{"time":1788682800,"open":10287379.402657911,"high":10297697.294431092,"low":10285636.324578261,"close":10287177.50306436},{"time":1788682860,"open":10287177.50306436,"high":10296924.155337961,"low":10281554.119040603,"close":10285822.650604893},{"time":1788682920,"open":10285822.650604893,"high":10297955.007462135,"low":10282349.237588197,"close":10285989.368959872},{"time":1788682980,"open":10285989.368959872,"high":10297181.868369006,"low":10281905.827602856,"close":10285276.447903907},{"time":1788683040,"open":10285276.447903907,"high":10296924.155337961,"low":10281657.51378354,"close":10285021.861422792},{"time":1788683100,"open":10285021.582293203,"high":10286937.496203445,"low":10281702.414055612,"close":10285288.463734267},{"time":1788683160,"open":10285288.463734267,"high":10294862.171692958,"low":10281828.664239516,"close":10285010.489695728},{"time":1788683220,"open":10285010.489695728,"high":10294862.171692958,"low":10279625.694354884,"close":10284033.532430701},{"time":1788683280,"open":10284033.532430701,"high":10295893.023789154,"low":10279783.6402417,"close":10283479.274018772},{"time":1788683340,"open":10283479.274018772,"high":10295119.884717008,"low":10280204.723295566,"close":10284275.557710875},{"time":1788683400,"open":10281107.479999254,"high":10290402.664591148,"low":10276503.502248926,"close":10280797.878589842},{"time":1788683460,"open":10280797.878589842,"high":10290531.481408842,"low":10276389.231154833,"close":10279555.637905093},{"time":1788683520,"open":10279555.637905093,"high":10281121.238238871,"low":10276080.53203864,"close":10279056.58751709},{"time":1788683580,"open":10279056.58751709,"high":10291948.466403466,"low":10276132.139436789,"close":10280139.359412678},{"time":1788683640,"open":10280139.359412678,"high":10281947.128677778,"low":10276258.525523413,"close":10279086.129098995},{"time":1788683700,"open":10279086.396027537,"high":10291175.832739789,"low":10275633.232706383,"close":10278844.143799733},{"time":1788683760,"open":10278844.143799733,"high":10289887.664529407,"low":10275661.907590955,"close":10278196.268563256},{"time":1788683820,"open":10278196.268563256,"high":10290789.382276675,"low":10275116.07810509,"close":10277936.62250619},{"time":1788683880,"open":10277936.62250619,"high":10289630.03088733,"low":10275345.487352036,"close":10277990.738907376},{"time":1788683940,"open":10277990.738907376,"high":10308298.537671352,"low":10276126.345571809,"close":10278849.185280344},{"time":1788684000,"open":10278849.051863698,"high":10290145.164608216,"low":10273529.519131096,"close":10277582.963192865},{"time":1788684060,"open":10277582.963192865,"high":10287697.645040259,"low":10273988.121417696,"close":10276579.05140409},{"time":1788684120,"open":10276579.05140409,"high":10287826.461859625,"low":10273588.100926498,"close":10275521.8509328},{"time":1788684180,"open":10275521.8509328,"high":10287311.19458216,"low":10271328.570775852,"close":10275495.656475902},{"time":1788684240,"open":10275495.656475902,"high":10288470.545956457,"low":10272224.762180706,"close":10277189.496074712},{"time":1788684300,"open":10277189.251334777,"high":10288599.117764175,"low":10274145.47031056,"close":10277727.899725907},{"time":1788684360,"open":10277727.899725907,"high":10287310.949601188,"low":10272048.419651598,"close":10275207.666803451},{"time":1788684420,"open":10275207.666803451,"high":10287568.583233787,"low":10272450.078661382,"close":10275892.266850453},{"time":1788684480,"open":10275892.266850453,"high":10286022.781438204,"low":10270543.886911128,"close":10276090.475892654},{"time":1788684540,"open":10276090.475892654,"high":10287955.033682682,"low":10270741.43778247,"close":10274998.410353538},{"time":1788684600,"open":10274210.49048725,"high":10288067.7688284,"low":10271689.81808683,"close":10275519.210561806},{"time":1788684660,"open":10275519.210561806,"high":10290257.486777995,"low":10273780.470075563,"close":10278008.434645325},{"time":1788684720,"open":10278008.434645325,"high":10290515.100654418,"low":10275959.79297971,"close":10279259.499681652},{"time":1788684780,"open":10279259.499681652,"high":10296053.798997512,"low":10275734.663040616,"close":10282209.715550343},{"time":1788684840,"open":10282209.715550343,"high":10296826.64062678,"low":10281947.211719077,"close":10284832.236392368},{"time":1788684900,"open":10284832.68888622,"high":10323561.598856645,"low":10282455.32151679,"close":10286852.507756695},{"time":1788684960,"open":10286852.507756695,"high":10299660.84641367,"low":10280781.758259496,"close":10287476.671026934},{"time":1788685020,"open":10287476.671026934,"high":10295152.603377923,"low":10281066.189576427,"close":10284773.616676837},{"time":1788685080,"open":10284773.616676837,"high":10294508.56865853,"low":10279557.862051077,"close":10280987.245686013},{"time":1788685140,"open":10280987.245686013,"high":10295667.831153437,"low":10280376.338518364,"close":10284175.369960204},{"time":1788685200,"open":10315751.41213019,"high":10328312.778641494,"low":10312357.00512762,"close":10316226.213239804},{"time":1788685260,"open":10316226.213239804,"high":10326633.147095911,"low":10308819.75479359,"close":10315928.13052502},{"time":1788685320,"open":10315928.13052502,"high":10327279.159228828,"low":10307221.248571439,"close":10313105.5810014},{"time":1788685380,"open":10313105.5810014,"high":10330380.017466826,"low":10312421.841582604,"close":10317708.659872929},{"time":1788685440,"open":10317708.659872929,"high":10331413.636879493,"low":10314982.525705697,"close":10319572.715081386},{"time":1788685500,"open":10319572.748739317,"high":10330121.646305997,"low":10315045.400214802,"close":10319714.322892942},{"time":1788685560,"open":10319714.322892942,"high":10329088.02688996,"low":10313546.04271805,"close":10318608.34417356},{"time":1788685620,"open":10318608.34417356,"high":10329217.229316963,"low":10313862.859112604,"close":10317957.335178826},{"time":1788685680,"open":10317957.335178826,"high":10333971.878630737,"low":10314337.257586567,"close":10325718.444506789},{"time":1788685740,"open":10325718.444506789,"high":10331284.468149038,"low":10314782.96556024,"close":10316501.269327037},{"time":1788685800,"open":10305259.509652957,"high":10324930.941609273,"low":10305259.509652957,"close":10312140.400068197},{"time":1788685860,"open":10312140.400068197,"high":10325189.064882813,"low":10305369.791179964,"close":10312921.999846637},{"time":1788685920,"open":10312921.999846637,"high":10327254.051071135,"low":10310871.13696941,"close":10314029.166907039},{"time":1788685980,"open":10314029.166907039,"high":10326866.866160825,"low":10310852.495827597,"close":10314433.68560304},{"time":1788686040,"open":10314433.68560304,"high":10328415.605802067,"low":10310961.663685076,"close":10314938.008827375},{"time":1788686100,"open":10314937.6680646,"high":10330093.065816632,"low":10312586.285385007,"close":10315408.533371214},{"time":1788686160,"open":10315408.533371214,"high":10329964.004184125,"low":10313956.722186139,"close":10317110.427148579},{"time":1788686220,"open":10317110.427148579,"high":10331125.558876682,"low":10313764.402477778,"close":10318441.191513434},{"time":1788686280,"open":10318441.191513434,"high":10328544.326226553,"low":10314936.687781615,"close":10318479.843139946},{"time":1788686340,"open":10318479.843139946,"high":10328544.326226553,"low":10311939.735289723,"close":10317785.89742424},{"time":1788686400,"open":10319334.79245284,"high":10330094.836299025,"low":10314642.994581025,"close":10317854.649415998},{"time":1788686460,"open":10317854.649415998,"high":10331643.80838424,"low":10314756.396576092,"close":10319586.551031495},{"time":1788686520,"open":10319586.551031495,"high":10333709.10449786,"low":10314114.445050528,"close":10321266.827980306},{"time":1788686580,"open":10321266.827980306,"high":10335645.319604378,"low":10315633.69368563,"close":10322180.97466446},{"time":1788686640,"open":10322180.97466446,"high":10334612.671547567,"low":10317074.017974742,"close":10319700.61579733},{"time":1788686700,"open":10319700.973454503,"high":10332934.976571085,"low":10317592.280371942,"close":10321480.38808275},{"time":1788686760,"open":10321480.38808275,"high":10334354.867698409,"low":10318192.20193048,"close":10322254.537323656},{"time":1788686820,"open":10322254.537323656,"high":10335000.272756282,"low":10320646.549211824,"close":10323446.458439603},{"time":1788686880,"open":10323446.458439603,"high":10337581.89298778,"low":10320675.900633631,"close":10324703.582299154},{"time":1788686940,"open":10324703.582299154,"high":10337065.568941481,"low":10320151.737125605,"close":10324144.944036359},{"time":1788687000,"open":10309543.65586995,"high":10320899.225872917,"low":10304168.824251492,"close":10308638.60965845},{"time":1788687060,"open":10308638.60965845,"high":10321157.022781268,"low":10305599.452138113,"close":10309052.126832318},{"time":1788687120,"open":10309052.126832318,"high":10322703.804231381,"low":10306069.438672265,"close":10310029.808548855},{"time":1788687180,"open":10310029.808548855,"high":10321672.616597973,"low":10307338.703116558,"close":10310727.243564926},{"time":1788687240,"open":10310727.243564926,"high":10323348.29650226,"low":10305480.606002152,"close":10309790.335100112},{"time":1788687300,"open":10309790.864268893,"high":10319610.771003962,"low":10304249.359976191,"close":10307623.846094267},{"time":1788687360,"open":10307623.846094267,"high":10316903.903327331,"low":10301494.141310822,"close":10305655.137761658},{"time":1788687420,"open":10305655.137761658,"high":10315357.121797828,"low":10299223.134157913,"close":10304090.158787414},{"time":1788687480,"open":10304090.158787414,"high":10314197.0356507,"low":10299095.590963684,"close":10301840.50813874},{"time":1788687540,"open":10301840.50813874,"high":10312392.457199613,"low":10297346.748113008,"close":10300614.498650687},{"time":1788687600,"open":10300249.03836434,"high":10309577.595174273,"low":10290929.530977456,"close":10296618.588966176},{"time":1788687660,"open":10296618.588966176,"high":10308933.125736557,"low":10294767.218127877,"close":10298178.818522982},{"time":1788687720,"open":10298178.818522982,"high":10308030.86852375,"low":10293213.052671043,"close":10296782.652465671},{"time":1788687780,"open":10296782.652465671,"high":10307257.50519849,"low":10288443.825625792,"close":10294524.80705883},{"time":1788687840,"open":10294524.80705883,"high":10306355.247985685,"low":10289666.77544138,"close":10293174.594746763},{"time":1788687900,"open":10293174.673894193,"high":10304679.706683515,"low":10290070.158568826,"close":10293161.242418692},{"time":1788687960,"open":10293161.242418692,"high":10304293.02501791,"low":10288486.767466899,"close":10292819.285707692},{"time":1788688020,"open":10292819.285707692,"high":10305195.282237653,"low":10289873.724859638,"close":10293087.121787604},{"time":1788688080,"open":10293087.121787604,"high":10304035.23724084,"low":10289752.263249967,"close":10293118.784144873},{"time":1788688140,"open":10293118.784144873,"high":10305195.282237653,"low":10289517.713497013,"close":10293083.310994497},{"time":1788688200,"open":10292222.203851718,"high":10302528.798345776,"low":10289964.179758165,"close":10292013.688600643},{"time":1788688260,"open":10292013.688600643,"high":10303302.096978325,"low":10288971.980404073,"close":10291993.941647498},{"time":1788688320,"open":10291993.941647498,"high":10304719.811137998,"low":10289053.37803729,"close":10292397.235686425},{"time":1788688380,"open":10292397.235686425,"high":10305106.460454274,"low":10289973.848255191,"close":10292648.803493896},{"time":1788688440,"open":10292648.803493896,"high":10303430.98008375,"low":10288939.711140698,"close":10292742.50995829},{"time":1788688500,"open":10292743.100302812,"high":10302529.389251595,"low":10289040.021073435,"close":10292171.866345936},{"time":1788688560,"open":10292171.866345936,"high":10304462.63594385,"low":10288963.803899527,"close":10292054.2138603},{"time":1788688620,"open":10292054.2138603,"high":10304849.285282303,"low":10288998.544679323,"close":10292680.63391634},{"time":1788688680,"open":10292680.63391634,"high":10310649.025359066,"low":10288180.728413444,"close":10295202.521245454},{"time":1788688740,"open":10295202.521245454,"high":10307040.29820019,"low":10291767.51555179,"close":10297055.631670816},{"time":1788688800,"open":10297881.907150418,"high":10310574.137440765,"low":10294145.414169615,"close":10298713.299570207},{"time":1788688860,"open":10298713.299570207,"high":10310960.817805452,"low":10295724.224161595,"close":10299393.57517287},{"time":1788688920,"open":10299393.57517287,"high":10313796.473813148,"low":10296366.938031416,"close":10300618.534420902},{"time":1788688980,"open":10300618.534420902,"high":10313152.006538672,"low":10298898.034299625,"close":10301177.52027677},{"time":1788689040,"open":10301177.52027677,"high":10313280.899993567,"low":10298892.346062109,"close":10301235.99754235},{"time":1788689100,"open":10301236.079572901,"high":10315214.38395886,"low":10297493.013084203,"close":10302620.569527987},{"time":1788689160,"open":10302620.569527987,"high":10314827.703591093,"low":10298405.985935064,"close":10300966.49627672},{"time":1788689220,"open":10300966.49627672,"high":10310832.00645752,"low":10297203.152261423,"close":10301135.246449752},{"time":1788689280,"open":10301135.246449752,"high":10313409.875575956,"low":10298485.51196874,"close":10300780.87542064},{"time":1788689340,"open":10300780.87542064,"high":10311605.36719305,"low":10299622.464678936,"close":10301951.387902025},{"time":1788689400,"open":10301536.555780778,"high":10312350.140723323,"low":10298488.304767232,"close":10300173.203199763},{"time":1788689460,"open":10300173.203199763,"high":10311319.034597518,"low":10299351.166963236,"close":10301365.531379355},{"time":1788689520,"open":10301365.531379355,"high":10311190.14633179,"low":10299246.084720878,"close":10301414.301134918},{"time":1788689580,"open":10301414.301134918,"high":10311705.699394695,"low":10299235.915692275,"close":10301421.30884714},{"time":1788689640,"open":10301421.30884714,"high":10311447.922863243,"low":10299328.325781528,"close":10301329.442990236},{"time":1788689700,"open":10301329.522247078,"high":10316474.644599916,"low":10300181.413246555,"close":10303854.556932786},{"time":1788689760,"open":10303854.556932786,"high":10316474.644599916,"low":10301971.32575958,"close":10304237.820500633},{"time":1788689820,"open":10304237.820500633,"high":10314799.09713259,"low":10301704.3826353,"close":10304111.623089282},{"time":1788689880,"open":10304111.623089282,"high":10319052.409934266,"low":10301850.386772674,"close":10306798.248437935},{"time":1788689940,"open":10306798.248437935,"high":10319825.73953457,"low":10304714.077267654,"close":10308576.818966882},{"time":1788690000,"open":10308164.20839498,"high":10320830.39290021,"low":10303685.108580757,"close":10307499.463228364},{"time":1788690060,"open":10307499.463228364,"high":10320830.39290021,"low":10303755.475872079,"close":10307916.727991248},{"time":1788690120,"open":10307916.727991248,"high":10320185.977361,"low":10304623.95306398,"close":10307703.779039044},{"time":1788690180,"open":10307703.779039044,"high":10320443.743576683,"low":10304512.324435946,"close":10307698.48731923},{"time":1788690240,"open":10307698.48731923,"high":10318639.380066892,"low":10304942.289755188,"close":10308115.934073493},{"time":1788690300,"open":10308115.694339665,"high":10316963.65972534,"low":10303133.70954352,"close":10306318.658912543},{"time":1788690360,"open":10306318.658912543,"high":10317350.309039874,"low":10303366.094138157,"close":10305857.67225731},{"time":1788690420,"open":10305857.67225731,"high":10318896.906298012,"low":10303149.615914188,"close":10306100.853128206},{"time":1788690480,"open":10306100.853128206,"high":10319025.789402857,"low":10305396.536759267,"close":10308010.800144717},{"time":1788690540,"open":10308010.800144717,"high":10319025.789402857,"low":10305574.693287576,"close":10308387.42553113},{"time":1788690600,"open":10325961.103279822,"high":10337779.528787164,"low":10322953.14711433,"close":10325756.174933683},{"time":1788690660,"open":10325756.174933683,"high":10336230.294899192,"low":10324009.526112974,"close":10326118.827440027},{"time":1788690720,"open":10326118.827440027,"high":10336230.294899192,"low":10323613.975662991,"close":10325597.830365116},{"time":1788690780,"open":10325597.830365116,"high":10335972.089251198,"low":10323804.33506463,"close":10325730.922866287},{"time":1788690840,"open":10325730.922866287,"high":10337650.425963167,"low":10325069.77682196,"close":10326271.963987168},{"time":1788690900,"open":10326271.507325498,"high":10337649.968798304,"low":10323883.8131614,"close":10326629.122851398},{"time":1788690960,"open":10326629.122851398,"high":10337649.968798304,"low":10323862.742971836,"close":10326519.848041898},{"time":1788691020,"open":10326519.848041898,"high":10336100.734978845,"low":10322311.82762806,"close":10325606.485556798},{"time":1788691080,"open":10325606.485556798,"high":10336358.940615421,"low":10322050.992150242,"close":10324397.340794737},{"time":1788691140,"open":10324397.340794737,"high":10337908.17443488,"low":10321865.026129145,"close":10324463.405369636},{"time":1788691200,"open":10324498.670459405,"high":10337297.9691514,"low":10323421.845054278,"close":10326654.828038156},{"time":1788691260,"open":10326654.828038156,"high":10339363.621299602,"low":10324431.717976497,"close":10327002.347318163},{"time":1788691320,"open":10327002.347318163,"high":10338330.795225501,"low":10324983.575173866,"close":10327491.746206868},{"time":1788691380,"open":10327491.746206868,"high":10342849.40929969,"low":10324799.485443009,"close":10327543.28305252},{"time":1788691440,"open":10327543.28305252,"high":10341945.686484853,"low":10327543.28305252,"close":10330072.777047286},{"time":1788691500,"open":10330072.516059183,"high":10341945.425196782,"low":10328133.041942205,"close":10330154.246054426},{"time":1788691560,"open":10330154.246054426,"high":10341816.321940782,"low":10328326.061046474,"close":10330077.776773054},{"time":1788691620,"open":10330077.776773054,"high":10340137.979612771,"low":10326048.800179485,"close":10328258.36326484},{"time":1788691680,"open":10328258.36326484,"high":10337943.224260759,"low":10325429.076532975,"close":10326582.921049979},{"time":1788691740,"open":10326582.921049979,"high":10338459.637284761,"low":10324681.97654308,"close":10327248.611334963},{"time":1788691800,"open":10326603.91850244,"high":10337814.244588377,"low":10324757.357471406,"close":10326549.74027929},{"time":1788691860,"open":10326549.74027929,"high":10338717.910964234,"low":10322937.882448208,"close":10325630.607208105},{"time":1788691920,"open":10325630.607208105,"high":10338717.910964234,"low":10324775.858838417,"close":10326935.989233276},{"time":1788691980,"open":10326935.989233276,"high":10338976.101357335,"low":10325092.970622528,"close":10326989.747457422},{"time":1788692040,"open":10326989.747457422,"high":10339492.482143538,"low":10326025.843500739,"close":10328485.5675135},{"time":1788692100,"open":10328485.423478814,"high":10340396.00431861,"low":10326523.032507764,"close":10328633.111882804},{"time":1788692160,"open":10328633.111882804,"high":10340912.385097612,"low":10325328.772229474,"close":10329222.912033822},{"time":1788692220,"open":10329222.912033822,"high":10341945.146655615,"low":10325087.011512086,"close":10329208.81512916},{"time":1788692280,"open":10329208.81512916,"high":10341041.480292361,"low":10325988.639079489,"close":10330249.888381192},{"time":1788692340,"open":10330249.888381192,"high":10341041.480292361,"low":10324403.827390976,"close":10328854.162805537},{"time":1788692400,"open":10328680.324279916,"high":10338672.855275072,"low":10324628.511961102,"close":10328045.19107734},{"time":1788692460,"open":10328045.19107734,"high":10337252.832032748,"low":10317485.623626811,"close":10324348.215363264},{"time":1788692520,"open":10324348.215363264,"high":10338027.390164925,"low":10320875.666254891,"close":10325430.663196461},{"time":1788692580,"open":10325430.663196461,"high":10338672.855275072,"low":10323378.82234356,"close":10326910.052201606},{"time":1788692640,"open":10326910.052201606,"high":10339060.134341162,"low":10320196.853659337,"close":10325734.689875547},{"time":1788692700,"open":10325734.409684239,"high":10336736.179454787,"low":10320532.10088709,"close":10324056.159003688},{"time":1788692760,"open":10324056.159003688,"high":10338027.109640053,"low":10320878.4940845,"close":10325022.117466372},{"time":1788692820,"open":10325022.117466372,"high":10338156.202658579,"low":10317712.960399315,"close":10324755.351408716},{"time":1788692880,"open":10324755.351408716,"high":10334799.78417689,"low":10317663.518128699,"close":10322440.496760916},{"time":1788692940,"open":10322440.496760916,"high":10332605.202861939,"low":10316259.74047005,"close":10321906.028552335},{"time":1788693000,"open":10321104.349583719,"high":10333480.771810934,"low":10315492.250646263,"close":10320580.167251099},{"time":1788693060,"open":10320580.167251099,"high":10332189.94188928,"low":10316037.059274761,"close":10322015.43311148},{"time":1788693120,"open":10322015.43311148,"high":10332189.94188928,"low":10313584.74445596,"close":10319706.226153258},{"time":1788693180,"open":10319706.226153258,"high":10334771.601732587,"low":10312306.280371007,"close":10318521.560930816},{"time":1788693240,"open":10318521.560930816,"high":10334771.601732587,"low":10316712.549125671,"close":10323257.843699012},{"time":1788693300,"open":10323258.05736948,"high":10365342.08839923,"low":10319914.327438677,"close":10324978.783651454},{"time":1788693360,"open":10324978.783651454,"high":10334126.400667181,"low":10319840.750661917,"close":10324833.403183213},{"time":1788693420,"open":10324833.403183213,"high":10335159.064625878,"low":10319843.83703769,"close":10325223.27329015},{"time":1788693480,"open":10325223.27329015,"high":10332190.155744625,"low":10317667.051652718,"close":10323464.55687826},{"time":1788693540,"open":10323464.55687826,"high":10324868.568277465,"low":10317567.35747376,"close":10322665.068127463},{"time":1788693600,"open":10336655.60334112,"high":10348132.469677143,"low":10327398.67992329,"close":10334964.890301645},{"time":1788693660,"open":10334964.890301645,"high":10340764.76687703,"low":10327118.758004764,"close":10332238.326418718},{"time":1788693720,"open":10332238.326418718,"high":10344125.473417431,"low":10328069.123988984,"close":10333554.755254809},{"time":1788693780,"open":10333554.755254809,"high":10345288.794912187,"low":10328460.74100514,"close":10333626.252996719},{"time":1788693840,"open":10333626.252996719,"high":10343996.21547357,"low":10329118.836690838,"close":10333809.909252422},{"time":1788693900,"open":10333809.95175114,"high":10345418.095402507,"low":10324166.51479333,"close":10330557.899486521},{"time":1788693960,"open":10330557.899486521,"high":10338955.198182844,"low":10323880.188273648,"close":10327668.93088797},{"time":1788694020,"open":10327668.93088797,"high":10347486.222512798,"low":10323920.245720932,"close":10330885.22566088},{"time":1788694080,"open":10330885.22566088,"high":10351363.960844597,"low":10330189.04424923,"close":10338322.99476121},{"time":1788694140,"open":10338322.99476121,"high":10345676.611291293,"low":10323233.297003763,"close":10331031.393524108},{"time":1788694200,"open":10328677.650404992,"high":10338279.620203007,"low":10319564.674636666,"close":10325348.152764836},{"time":1788694260,"open":10325348.152764836,"high":10337375.02073624,"low":10322215.760970717,"close":10326538.507209629},{"time":1788694320,"open":10326538.507209629,"high":10339442.676660279,"low":10322356.187762415,"close":10328269.266186927},{"time":1788694380,"open":10328269.266186927,"high":10341510.33258432,"low":10323963.671719844,"close":10329555.68425077},{"time":1788694440,"open":10329555.68425077,"high":10345645.644432401,"low":10326912.885769308,"close":10332777.479992084},{"time":1788694500,"open":10332777.590313632,"high":10345516.526394708,"low":10322675.403823478,"close":10331408.116252871},{"time":1788694560,"open":10331408.116252871,"high":10338279.730583299,"low":10322351.109207211,"close":10327130.479879597},{"time":1788694620,"open":10327130.479879597,"high":10338408.95907993,"low":10322281.928872533,"close":10326790.547340179},{"time":1788694680,"open":10326790.547340179,"high":10338408.95907993,"low":10322260.307499144,"close":10326541.561882058},{"time":1788694740,"open":10326541.561882058,"high":10337504.359603506,"low":10322056.231833225,"close":10327060.519414729},{"time":1788694800,"open":10327566.14896261,"high":10338527.439794127,"low":10322754.904214911,"close":10327266.31595097},{"time":1788694860,"open":10327266.31595097,"high":10342016.780038564,"low":10322667.731528496,"close":10328857.331303373},{"time":1788694920,"open":10328857.331303373,"high":10341112.136271488,"low":10322914.985702427,"close":10328677.826739369},{"time":1788694980,"open":10328677.826739369,"high":10344601.476515925,"low":10321971.30646043,"close":10329174.900611026},{"time":1788695040,"open":10329174.900611026,"high":10343955.302396584,"low":10326861.601534497,"close":10333666.997268274},{"time":1788695100,"open":10333666.668478845,"high":10343696.503640296,"low":10325196.569148924,"close":10331832.960953422},{"time":1788695160,"open":10331832.960953422,"high":10345635.025936639,"low":10328699.474153163,"close":10333457.469900176},{"time":1788695220,"open":10333457.469900176,"high":10345635.025936639,"low":10328567.62495139,"close":10333675.614201164},{"time":1788695280,"open":10333675.614201164,"high":10344213.442919321,"low":10328655.19301191,"close":10333515.55642882},{"time":1788695340,"open":10333515.55642882,"high":10344988.851837859,"low":10328290.595472027,"close":10333389.544978255},{"time":1788695400,"open":10332621.833661787,"high":10342540.350921111,"low":10326628.967142701,"close":10331436.672679419},{"time":1788695460,"open":10331436.672679419,"high":10342023.450047698,"low":10316020.258091526,"close":10328426.845084723},{"time":1788695520,"open":10328426.845084723,"high":10341635.774392638,"low":10324676.878469551,"close":10330316.858558802},{"time":1788695580,"open":10330316.858558802,"high":10339568.170898981,"low":10322880.29661773,"close":10327419.718541507},{"time":1788695640,"open":10327419.718541507,"high":10339309.720462276,"low":10320896.419099087,"close":10327230.823862305},{"time":1788695700,"open":10327230.903302163,"high":10337500.64692418,"low":10325095.02586682,"close":10327343.962367281},{"time":1788695760,"open":10327343.962367281,"high":10329487.391072443,"low":10322789.096525658,"close":10327386.982442992},{"time":1788695820,"open":10327386.982442992,"high":10337371.421704834,"low":10321539.770728163,"close":10326692.586698232},{"time":1788695880,"open":10326692.586698232,"high":10336725.295608096,"low":10321606.226420816,"close":10328076.122385414},{"time":1788695940,"open":10328076.122385414,"high":10338792.899117656,"low":10326339.74536848,"close":10327252.357362254},{"time":1788696000,"open":10328089.258071918,"high":10340276.91350823,"low":10323560.0438017,"close":10328133.55252972},{"time":1788696060,"open":10328133.55252972,"high":10338984.556593118,"low":10323588.620030444,"close":10328268.545521425},{"time":1788696120,"open":10328268.545521425,"high":10339630.735050675,"low":10323541.761762151,"close":10328471.351762092},{"time":1788696180,"open":10328471.351762092,"high":10339501.499359164,"low":10323399.15930234,"close":10328286.658392342},{"time":1788696240,"open":10328286.658392342,"high":10339630.735050675,"low":10323402.1224826,"close":10328338.64678713},{"time":1788696300,"open":10328338.875499127,"high":10339630.964012725,"low":10320937.00990658,"close":10327638.91123601},{"time":1788696360,"open":10327638.91123601,"high":10337692.42859713,"low":10322344.567563422,"close":10326638.811579976},{"time":1788696420,"open":10326638.811579976,"high":10337175.485819638,"low":10320861.772349088,"close":10325789.92931682},{"time":1788696480,"open":10325789.92931682,"high":10335753.893181533,"low":10320776.623289097,"close":10325887.218650224},{"time":1788696540,"open":10325887.218650224,"high":10337304.72151401,"low":10320053.078087803,"close":10325915.400489068},{"time":1788696600,"open":10326211.577364385,"high":10335404.155246926,"low":10308459.234318947,"close":10321202.188223252},{"time":1788696660,"open":10321202.188223252,"high":10334887.197642032,"low":10316532.54665499,"close":10322936.508786773},{"time":1788696720,"open":10322936.508786773,"high":10333207.085426126,"low":10315752.189569576,"close":10317094.119967982},{"time":1788696780,"open":10317094.119967982,"high":10335533.39464815,"low":10317094.119967982,"close":10322523.892864069},{"time":1788696840,"open":10322523.892864069,"high":10343416.998122785,"low":10320794.780375713,"close":10328555.144678682},{"time":1788696900,"open":10328555.546307545,"high":10347811.540142022,"low":10326425.45341151,"close":10334371.492894048},{"time":1788696960,"open":10334371.492894048,"high":10347682.300735774,"low":10328154.418946585,"close":10334753.901016785},{"time":1788697020,"open":10334753.901016785,"high":10348845.455392014,"low":10332596.270766119,"close":10336885.526550062},{"time":1788697080,"open":10336885.526550062,"high":10349233.173610762,"low":10331276.71587349,"close":10336959.536972405},{"time":1788697140,"open":10336959.536972405,"high":10346519.146079533,"low":10329233.377251977,"close":10335178.462571263},{"time":1788697200,"open":10334811.563770464,"high":10343954.852774248,"low":10327902.080207871,"close":10333254.522362895},{"time":1788697260,"open":10333254.522362895,"high":10349641.184777273,"low":10328022.33947158,"close":10337045.931960844},{"time":1788697320,"open":10337045.931960844,"high":10347961.132140014,"low":10329899.121892454,"close":10335554.559254207},{"time":1788697380,"open":10335554.559254207,"high":10350028.889232025,"low":10333411.579283608,"close":10338804.605765352},{"time":1788697440,"open":10338804.605765352,"high":10349641.184777273,"low":10333506.240820978,"close":10339518.563569967},{"time":1788697500,"open":10339518.898830203,"high":10348478.406963767,"low":10332640.413773693,"close":10337676.504606476},{"time":1788697560,"open":10337676.504606476,"high":10348478.406963767,"low":10331601.33141434,"close":10337286.531067858},{"time":1788697620,"open":10337286.531067858,"high":10350416.929300383,"low":10329615.316572836,"close":10336857.7266207},{"time":1788697680,"open":10336857.7266207,"high":10349770.755188178,"low":10331332.01722526,"close":10337620.04836613},{"time":1788697740,"open":10337620.04836613,"high":10348607.641786208,"low":10329741.235688629,"close":10335490.338342672},{"time":1788697800,"open":10368333.944620894,"high":10380585.413088854,"low":10363226.450003173,"close":10368618.386021085},{"time":1788697860,"open":10368618.386021085,"high":10382789.386562016,"low":10364388.170218978,"close":10370567.187514288},{"time":1788697920,"open":10370567.187514288,"high":10383826.550549386,"low":10363351.245234074,"close":10371426.894585257},{"time":1788697980,"open":10371426.894585257,"high":10379548.249101486,"low":10363263.388280693,"close":10367999.873126974},{"time":1788698040,"open":10367999.873126974,"high":10382737.528362649,"low":10364440.3355899,"close":10370020.166817775},{"time":1788698100,"open":10370020.101110917,"high":10381622.51129585,"low":10365711.095546668,"close":10371156.992664352},{"time":1788698160,"open":10371156.992664352,"high":10380974.283807851,"low":10365591.14076272,"close":10370720.695485216},{"time":1788698220,"open":10370720.695485216,"high":10380585.347315053,"low":10362342.959160186,"close":10368393.23732197},{"time":1788698280,"open":10368393.23732197,"high":10382530.029779049,"low":10361070.911097206,"close":10365038.256072998},{"time":1788698340,"open":10365038.256072998,"high":10381881.802291049,"low":10364352.810080096,"close":10370093.571579784},{"time":1788698400,"open":10323210.523136329,"high":10333783.9250719,"low":10317466.955784658,"close":10322788.197690379},{"time":1788698460,"open":10322788.197690379,"high":10331331.797001757,"low":10315193.716448136,"close":10320005.617185077},{"time":1788698520,"open":10320005.617185077,"high":10329524.965792177,"low":10313987.434924496,"close":10318070.590926087},{"time":1788698580,"open":10318070.590926087,"high":10333525.806327675,"low":10314099.503023235,"close":10320569.959665317},{"time":1788698640,"open":10320569.959665317,"high":10333396.746955562,"low":10311984.645259093,"close":10319335.050774356},{"time":1788698700,"open":10319334.552333592,"high":10330427.882420376,"low":10311848.999522591,"close":10317652.565225972},{"time":1788698760,"open":10317652.565225972,"high":10329782.585590981,"low":10315385.865826752,"close":10319707.000948802},{"time":1788698820,"open":10319707.000948802,"high":10330944.119883893,"low":10313809.393146673,"close":10318859.11812924},{"time":1788698880,"open":10318859.11812924,"high":10329524.466859223,"low":10313873.369998284,"close":10317993.590905394},{"time":1788698940,"open":10317993.590905394,"high":10329266.348127466,"low":10308579.901040092,"close":10316188.721734002},{"time":1788699000,"open":10314656.631367493,"high":10329151.757748032,"low":10310666.172265107,"close":10315819.936007235},{"time":1788699060,"open":10315819.936007235,"high":10329280.797946889,"low":10311439.820674598,"close":10317195.413133895},{"time":1788699120,"open":10317195.413133895,"high":10331474.481327467,"low":10313539.783470092,"close":10318720.168551292},{"time":1788699180,"open":10318720.168551292,"high":10332119.682321755,"low":10315003.179928022,"close":10320108.204140749},{"time":1788699240,"open":10320108.204140749,"high":10332119.682321755,"low":10314927.608215947,"close":10319153.429322446},{"time":1788699300,"open":10319153.248762129,"high":10334958.385859752,"low":10313628.512717221,"close":10321214.245653242},{"time":1788699360,"open":10321214.245653242,"high":10328119.255439973,"low":10311779.452925056,"close":10316307.43037876},{"time":1788699420,"open":10316307.43037876,"high":10326312.692687577,"low":10310237.881897418,"close":10315208.936259028},{"time":1788699480,"open":10315208.936259028,"high":10326828.853473976,"low":10308612.578570165,"close":10315690.181180438},{"time":1788699540,"open":10315690.181180438,"high":10327474.054456973,"low":10308233.65100514,"close":10314681.908222383},{"time":1788699600,"open":10314681.491660075,"high":10325021.873741673,"low":10308477.702063018,"close":10313317.713107018},{"time":1788699660,"open":10313317.713107018,"high":10323860.51201918,"low":10303274.006394729,"close":10310980.201542621},{"time":1788699720,"open":10310980.201542621,"high":10325538.034507226,"low":10301538.733518137,"close":10309276.47748506},{"time":1788699780,"open":10309276.47748506,"high":10325796.114890004,"low":10308964.97585494,"close":10314228.951347642},{"time":1788699840,"open":10314228.951347642,"high":10328376.91871777,"low":10308927.485825142,"close":10314444.134973587},{"time":1788699900,"open":10314444.347958256,"high":10324505.926168552,"low":10308008.175942669,"close":10312392.251832379},{"time":1788699960,"open":10312392.251832379,"high":10325538.247720975,"low":10307371.540874084,"close":10311938.315996785},{"time":1788700020,"open":10311938.315996785,"high":10327860.971213926,"low":10310019.22127569,"close":10314048.73429086},{"time":1788700080,"open":10314048.73429086,"high":10329280.413348507,"low":10313537.429019945,"close":10317115.028958494},{"time":1788700140,"open":10317115.028958494,"high":10329925.614318771,"low":10310061.031194031,"close":10317273.71298267},{"time":1788700200,"open":10316942.777737953,"high":10325723.191604264,"low":10308061.398597298,"close":10313778.564588385},{"time":1788700260,"open":10313778.564588385,"high":10323529.578669606,"low":10306361.310203478,"close":10311056.535972737},{"time":1788700320,"open":10311056.535972737,"high":10322497.290229766,"low":10304348.886686653,"close":10309760.012353158},{"time":1788700380,"open":10309760.012353158,"high":10321335.965734947,"low":10304410.501385884,"close":10309948.519596007},{"time":1788700440,"open":10309948.519596007,"high":10320561.749405067,"low":10303123.300577156,"close":10308714.85514564},{"time":1788700500,"open":10308714.610258494,"high":10318367.891353942,"low":10302624.444708534,"close":10307950.303990766},{"time":1788700560,"open":10307950.303990766,"high":10319529.215821175,"low":10302338.258958815,"close":10308158.65624246},{"time":1788700620,"open":10308158.65624246,"high":10319013.071613517,"low":10296868.488490047,"close":10304308.5562418},{"time":1788700680,"open":10304308.5562418,"high":10313593.557433102,"low":10296159.201962233,"close":10300457.044010565},{"time":1788700740,"open":10300457.044010565,"high":10313980.665588845,"low":10297422.040629612,"close":10302318.006272934},{"time":1788700800,"open":10300868.068590073,"high":10310851.853925591,"low":10291895.566740636,"close":10298671.641287373},{"time":1788700860,"open":10298671.641287373,"high":10319771.27448421,"low":10293773.670311134,"close":10299818.807776192},{"time":1788700920,"open":10299818.807776192,"high":10309948.728685,"low":10295117.952533484,"close":10299580.894302838},{"time":1788700980,"open":10299580.894302838,"high":10311496.943383155,"low":10295255.632890737,"close":10300249.616634624},{"time":1788701040,"open":10300249.616634624,"high":10310980.871817105,"low":10293414.344050284,"close":10299689.065799782},{"time":1788701100,"open":10299688.41194397,"high":10310593.163594488,"low":10291633.438445738,"close":10298086.685892293},{"time":1788701160,"open":10298086.685892293,"high":10311238.2530111,"low":10292436.243967477,"close":10298051.530315673},{"time":1788701220,"open":10298051.530315673,"high":10309819.056294553,"low":10292854.80045369,"close":10298485.702772435},{"time":1788701280,"open":10298485.702772435,"high":10308786.913227974,"low":10292726.43696745,"close":10297827.332570298},{"time":1788701340,"open":10297827.332570298,"high":10318406.486608492,"low":10289713.225225424,"close":10295914.139899768},{"time":1788701400,"open":10294522.72756646,"high":10306748.759002132,"low":10288252.387266066,"close":10294346.304037204},{"time":1788701460,"open":10294346.304037204,"high":10305587.754974058,"low":10288525.719514048,"close":10293705.592906129},{"time":1788701520,"open":10293705.592906129,"high":10306103.756764313,"low":10288599.835333403,"close":10294640.584765743},{"time":1788701580,"open":10294640.584765743,"high":10307135.760344824,"low":10290120.65472756,"close":10294808.372775637},{"time":1788701640,"open":10294808.372775637,"high":10303781.748708164,"low":10284232.12079538,"close":10291998.657999767},{"time":1788701700,"open":10291998.958126193,"high":10305072.053691454,"low":10288904.28697874,"close":10291269.092043024},{"time":1788701760,"open":10291269.092043024,"high":10308942.067231221,"low":10288465.973920064,"close":10295100.715634463},{"time":1788701820,"open":10295100.715634463,"high":10312038.078063035,"low":10292989.684689343,"close":10298222.447722005},{"time":1788701880,"open":10298222.447722005,"high":10329751.423107294,"low":10293824.191832967,"close":10300107.604631513},{"time":1788701940,"open":10300107.604631513,"high":10310748.07354978,"low":10290600.545617517,"close":10296059.259048207},{"time":1788702000,"open":10294860.91376919,"high":10305936.426418724,"low":10287342.549798302,"close":10292496.78635426},{"time":1788702060,"open":10292496.78635426,"high":10306581.353604358,"low":10289483.304686002,"close":10293849.113240317},{"time":1788702120,"open":10293849.113240317,"high":10307355.266227117,"low":10290344.973595802,"close":10295718.973782659},{"time":1788702180,"open":10295718.973782659,"high":10305678.45554447,"low":10288864.102432072,"close":10294295.68150879},{"time":1788702240,"open":10294295.68150879,"high":10305678.45554447,"low":10287476.65926308,"close":10293117.936806874},{"time":1788702300,"open":10293118.243154153,"high":10306065.718588477,"low":10287856.014749536,"close":10292701.994054995},{"time":1788702360,"open":10292701.994054995,"high":10309548.325494546,"low":10290716.988610467,"close":10296701.20096794},{"time":1788702420,"open":10296701.20096794,"high":10308903.398289718,"low":10291352.908444514,"close":10296541.860386541},{"time":1788702480,"open":10296541.860386541,"high":10309806.296376478,"low":10292168.82841592,"close":10297593.349456593},{"time":1788702540,"open":10297593.349456593,"high":10309290.354612615,"low":10288826.466543596,"close":10294399.38363916},{"time":1788702600,"open":10297832.085124932,"high":10308728.13954266,"low":10292541.956051454,"close":10296664.894907625},{"time":1788702660,"open":10296664.894907625,"high":10298049.74488932,"low":10292757.608567975,"close":10296301.562597709},{"time":1788702720,"open":10296301.562597709,"high":10311695.79392916,"low":10293045.553324565,"close":10297752.17474526},{"time":1788702780,"open":10297752.17474526,"high":10310663.566316465,"low":10293471.979792662,"close":10298494.314898418},{"time":1788702840,"open":10298494.314898418,"high":10310018.424058529,"low":10293696.225517005,"close":10298270.691556113},{"time":1788702900,"open":10298270.513663746,"high":10309373.103716442,"low":10292560.069367556,"close":10297625.125680383},{"time":1788702960,"open":10297625.125680383,"high":10311824.644254247,"low":10292888.502211537,"close":10297504.616634546},{"time":1788703020,"open":10297504.616634546,"high":10314792.298589485,"low":10294287.659448583,"close":10300320.888673851},{"time":1788703080,"open":10300320.888673851,"high":10312340.758051679,"low":10289513.252990453,"close":10295200.042469468},{"time":1788703140,"open":10295200.042469468,"high":10311308.530456813,"low":10289635.736175714,"close":10296260.372721221},{"time":1788703200,"open":10295947.584591335,"high":10309963.088944793,"low":10292533.303905247,"close":10298469.702584963},{"time":1788703260,"open":10298469.702584963,"high":10313059.677655853,"low":10293674.713431953,"close":10299939.314626737},{"time":1788703320,"open":10299939.314626737,"high":10311511.383300323,"low":10291631.220860388,"close":10299042.517297894},{"time":1788703380,"open":10299042.517297894,"high":10314091.873892874,"low":10290720.252950367,"close":10297571.577345038},{"time":1788703440,"open":10297571.577345038,"high":10313446.751244737,"low":10294373.797975222,"close":10300252.890721148},{"time":1788703500,"open":10300252.817365184,"high":10313188.628737392,"low":10292620.88813137,"close":10299394.109031765},{"time":1788703560,"open":10299394.109031765,"high":10310092.040048385,"low":10290586.823181778,"close":10296545.910500769},{"time":1788703620,"open":10296545.910500769,"high":10308027.647589047,"low":10288654.932279391,"close":10295065.125454618},{"time":1788703680,"open":10295065.125454618,"high":10309446.917404842,"low":10288638.058528723,"close":10293086.820938185},{"time":1788703740,"open":10293086.820938185,"high":10306479.353244543,"low":10287926.512093253,"close":10292453.933162179},{"time":1788703800,"open":10291392.459345663,"high":10305287.421746437,"low":10282782.551318783,"close":10288040.916744659},{"time":1788703860,"open":10288040.916744659,"high":10306190.500302155,"low":10286079.032092348,"close":10291453.20069221},{"time":1788703920,"open":10291453.20069221,"high":10306448.522746647,"low":10282985.170896832,"close":10291375.540060155},{"time":1788703980,"open":10291375.540060155,"high":10302320.16363479,"low":10283411.908408334,"close":10285221.784154523},{"time":1788704040,"open":10285221.784154523,"high":10302836.208523773,"low":10282915.911405839,"close":10288464.556969458},{"time":1788704100,"open":10288465.014121063,"high":10304513.812277673,"low":10285509.198331546,"close":10289341.671946406},{"time":1788704160,"open":10289341.671946406,"high":10304126.778593738,"low":10275421.894845068,"close":10284468.298927326},{"time":1788704220,"open":10284468.298927326,"high":10298321.273334734,"low":10267260.033451978,"close":10276686.70421606},{"time":1788704280,"open":10276686.70421606,"high":10307481.070521163,"low":10276686.70421606,"close":10286686.133179428},{"time":1788704340,"open":10286686.133179428,"high":10308900.19402892,"low":10282929.528522324,"close":10290206.441621913},{"time":1788704400,"open":10290275.8428007,"high":10298648.753439281,"low":10271393.157770373,"close":10281099.266003752},{"time":1788704460,"open":10281099.266003752,"high":10292972.221123757,"low":10263949.76918888,"close":10273709.745764561},{"time":1788704520,"open":10273709.745764561,"high":10292585.184829516,"low":10269106.76820995,"close":10276318.119397929},{"time":1788704580,"open":10276318.119397929,"high":10289488.894475594,"low":10268030.586024601,"close":10273846.256522555},{"time":1788704640,"open":10273846.256522555,"high":10291682.100142956,"low":10270211.074016362,"close":10276145.912295232},{"time":1788704700,"open":10276146.145418448,"high":10290263.20050755,"low":10270191.42575216,"close":10276305.326783946},{"time":1788704760,"open":10276305.326783946,"high":10294778.624042789,"low":10272056.807371812,"close":10278372.293848205},{"time":1788704820,"open":10278372.293848205,"high":10298132.938668966,"low":10275587.59961192,"close":10282105.653743545},{"time":1788704880,"open":10282105.653743545,"high":10296971.829759905,"low":10273639.563349511,"close":10280971.459525587},{"time":1788704940,"open":10280971.459525587,"high":10294133.563537754,"low":10273404.09675712,"close":10280647.251117604},{"time":1788705000,"open":10282332.644964268,"high":10292724.370284833,"low":10269451.74174373,"close":10275679.591644578},{"time":1788705060,"open":10275679.591644578,"high":10289498.539008418,"low":10232173.630845176,"close":10264675.499837968},{"time":1788705120,"open":10264675.499837968,"high":10280724.277936568,"low":10216665.805186663,"close":10242657.99047803},{"time":1788705180,"open":10242657.99047803,"high":10275046.814890075,"low":10242657.99047803,"close":10254133.597657233},{"time":1788705240,"open":10254133.597657233,"high":10281756.54394502,"low":10248964.841906112,"close":10259874.000188112},{"time":1788705300,"open":10259873.600492572,"high":10284852.941301716,"low":10259873.600492572,"close":10268720.956038186},{"time":1788705360,"open":10268720.956038186,"high":10287691.672714373,"low":10262272.478741419,"close":10269507.511193944},{"time":1788705420,"open":10269507.511193944,"high":10289111.038420701,"low":10265346.874249509,"close":10272058.644878274},{"time":1788705480,"open":10272058.644878274,"high":10288078.772452462,"low":10264550.118022189,"close":10271694.324660655},{"time":1788705540,"open":10271694.324660655,"high":10314511.979842972,"low":10268332.19181586,"close":10277081.758192776},{"time":1788705600,"open":10297347.250634354,"high":10318062.526639227,"low":10295735.454130929,"close":10301536.143287959},{"time":1788705660,"open":10301536.143287959,"high":10326983.37712024,"low":10297385.553533241,"close":10306541.568053585},{"time":1788705720,"open":10306541.568053585,"high":10318708.965079881,"low":10294243.286259545,"close":10301210.368771864},{"time":1788705780,"open":10301210.368771864,"high":10323621.897228844,"low":10297485.673824936,"close":10305619.668300286},{"time":1788705840,"open":10305619.668300286,"high":10321165.431154363,"low":10296344.69682436,"close":10304046.977070037},{"time":1788705900,"open":10304046.846641365,"high":10321036.01282251,"low":10289857.09041798,"close":10297335.54335612},{"time":1788705960,"open":10297335.54335612,"high":10308365.81954609,"low":10287960.211074267,"close":10293454.04644922},{"time":1788706020,"open":10293454.04644922,"high":10304228.61357828,"low":10281853.702685026,"close":10288228.033459725},{"time":1788706080,"open":10288228.033459725,"high":10310563.710216489,"low":10284460.760719903,"close":10292526.561324105},{"time":1788706140,"open":10292526.561324105,"high":10313925.190065335,"low":10292146.211198878,"close":10298170.144710867},{"time":1788706200,"open":10297908.79084928,"high":10316249.124468543,"low":10295108.97096913,"close":10300450.35284813},{"time":1788706260,"open":10300450.35284813,"high":10317929.821738021,"low":10294228.624646414,"close":10301496.27221118},{"time":1788706320,"open":10301496.27221118,"high":10318834.812575433,"low":10296027.566201018,"close":10302787.689952865},{"time":1788706380,"open":10302787.689952865,"high":10320644.794250257,"low":10299818.02242426,"close":10304220.639139479},{"time":1788706440,"open":10304220.639139479,"high":10318446.9593594,"low":10297349.1708947,"close":10304210.28231319},{"time":1788706500,"open":10304209.703998005,"high":10316377.829875775,"low":10293729.436302453,"close":10301257.940953119},{"time":1788706560,"open":10301257.940953119,"high":10316119.261079598,"low":10284836.315274106,"close":10297543.660777563},{"time":1788706620,"open":10297543.660777563,"high":10317579.21138415,"low":10285592.149641817,"close":10292528.684975278},{"time":1788706680,"open":10292528.684975278,"high":10306422.931222955,"low":10282649.943349812,"close":10289567.536983633},{"time":1788706740,"open":10289567.536983633,"high":10300863.702105146,"low":10274955.206936296,"close":10282769.622690698},{"time":1788706800,"open":10281446.257548485,"high":10306621.036256457,"low":10264978.796949066,"close":10277704.99601762},{"time":1788706860,"open":10277704.99601762,"high":10294020.358932443,"low":10257380.595520584,"close":10266576.912905471},{"time":1788706920,"open":10266576.912905471,"high":10289067.319781046,"low":10258515.162209958,"close":10269293.52686972},{"time":1788706980,"open":10269293.52686972,"high":10290877.068414465,"low":10267233.87296353,"close":10274071.42774048},{"time":1788707040,"open":10274071.42774048,"high":10313128.563620394,"low":10265078.216263136,"close":10276811.783816814},{"time":1788707100,"open":10276811.685600357,"high":10300184.248660784,"low":10274822.844315382,"close":10284325.744131945},{"time":1788707160,"open":10284325.744131945,"high":10299925.713144194,"low":10273947.306515848,"close":10282290.114902318},{"time":1788707220,"open":10282290.114902318,"high":10297340.357978307,"low":10276959.010656774,"close":10282381.633340888},{"time":1788707280,"open":10282381.633340888,"high":10297728.16125319,"low":10276660.058868362,"close":10283486.064769713},{"time":1788707340,"open":10283486.064769713,"high":10296694.019186834,"low":10272874.217151374,"close":10278563.739129232},{"time":1788707400,"open":10277329.506860614,"high":10300627.699307114,"low":10273624.138183694,"close":10282825.549585445},{"time":1788707460,"open":10282825.549585445,"high":10299076.672474584,"low":10272771.411360137,"close":10282047.514639527},{"time":1788707520,"open":10282047.514639527,"high":10295716.114337433,"low":10272242.237582915,"close":10279374.492606794},{"time":1788707580,"open":10279374.492606794,"high":10295069.853157213,"low":10271616.638848785,"close":10279582.812732527},{"time":1788707640,"open":10279582.812732527,"high":10294165.087504903,"low":10272615.559229786,"close":10278779.039248686},{"time":1788707700,"open":10278779.221611947,"high":10300240.125342993,"low":10274866.53176265,"close":10282833.30209193},{"time":1788707760,"open":10282833.30209193,"high":10302695.917871404,"low":10281810.042337395,"close":10287884.833164915},{"time":1788707820,"open":10287884.833164915,"high":10304893.205923138,"low":10280910.627252612,"close":10288994.945953898},{"time":1788707880,"open":10288994.945953898,"high":10301403.39548803,"low":10278425.853960756,"close":10284328.231115567},{"time":1788707940,"open":10284328.231115567,"high":10300757.134296343,"low":10281371.484849012,"close":10287827.752901096},{"time":1788708000,"open":10287182.783820394,"high":10307607.514482614,"low":10283700.56184334,"close":10291357.52300759},{"time":1788708060,"open":10291357.52300759,"high":10306185.82899543,"low":10286201.710699804,"close":10291850.263356214},{"time":1788708120,"open":10291850.263356214,"high":10325711.007773539,"low":10285181.573519813,"close":10294152.21398081},{"time":1788708180,"open":10294152.21398081,"high":10304376.411102653,"low":10282814.500862915,"close":10289740.481837409},{"time":1788708240,"open":10289740.481837409,"high":10308899.9558346,"low":10285465.213991357,"close":10293293.099125884},{"time":1788708300,"open":10293292.888868399,"high":10308382.768728083,"low":10286806.720122082,"close":10292750.793491567},{"time":1788708360,"open":10292750.793491567,"high":10306702.595004823,"low":10286799.4319405,"close":10292525.991946442},{"time":1788708420,"open":10292525.991946442,"high":10307348.815667614,"low":10286224.029120797,"close":10288474.31404838},{"time":1788708480,"open":10288474.31404838,"high":10303729.979955979,"low":10285447.403942116,"close":10291328.679238506},{"time":1788708540,"open":10291328.679238506,"high":10306573.350872263,"low":10286022.267593913,"close":10291580.36719887},{"time":1788708600,"open":10292923.495827615,"high":10308952.52419724,"low":10289623.411204504,"close":10295135.109281898},{"time":1788708660,"open":10295135.109281898,"high":10306884.348199006,"low":10287581.294979962,"close":10293676.084646372},{"time":1788708720,"open":10293676.084646372,"high":10305203.955200441,"low":10285452.352042425,"close":10292565.957301227},{"time":1788708780,"open":10292565.957301227,"high":10303523.562201876,"low":10283743.00266931,"close":10290170.505097436},{"time":1788708840,"open":10290170.505097436,"high":10308435.480197681,"low":10285037.313902004,"close":10292097.80830271},{"time":1788708900,"open":10292098.282420462,"high":10305979.99595701,"low":10284457.643104112,"close":10291648.89696355},{"time":1788708960,"open":10291648.89696355,"high":10305462.951933632,"low":10287578.17131869,"close":10293232.905994713},{"time":1788709020,"open":10293232.905994713,"high":10312313.785243373,"low":10290382.904591717,"close":10296699.716020206},{"time":1788709080,"open":10296699.716020206,"high":10315157.527371947,"low":10293524.040520549,"close":10300381.41971915},{"time":1788709140,"open":10300381.41971915,"high":10315157.527371947,"low":10294731.301776895,"close":10302112.591264782},{"time":1788709200,"open":10302671.02581145,"high":10317784.957230886,"low":10295659.398648286,"close":10302899.262008443},{"time":1788709260,"open":10302899.262008443,"high":10317397.153193256,"low":10296960.57302944,"close":10303372.223399315},{"time":1788709320,"open":10303372.223399315,"high":10315458.133005094,"low":10297396.084451634,"close":10302568.549671099},{"time":1788709380,"open":10302568.549671099,"high":10314941.060954917,"low":10296768.305311387,"close":10300382.098014329},{"time":1788709440,"open":10300382.098014329,"high":10314165.452879652,"low":10295655.44209493,"close":10300993.602954427},{"time":1788709500,"open":10300993.835315451,"high":10313131.541414116,"low":10296102.832947798,"close":10301449.850753544},{"time":1788709560,"open":10301449.850753544,"high":10314812.025615096,"low":10300466.70650447,"close":10301218.518367125},{"time":1788709620,"open":10301218.518367125,"high":10313260.809429577,"low":10300031.969835794,"close":10301201.424630338},{"time":1788709680,"open":10301201.424630338,"high":10317785.189970676,"low":10297186.34734386,"close":10302654.669621494},{"time":1788709740,"open":10302654.669621494,"high":10315458.365692396,"low":10296450.456087986,"close":10303328.023194363},{"time":1788709800,"open":10301948.048868425,"high":10313559.763883397,"low":10294981.565578027,"close":10301316.589960707},{"time":1788709860,"open":10301316.589960707,"high":10317437.284942567,"low":10297237.002825242,"close":10302485.31557307},{"time":1788709920,"open":10302485.31557307,"high":10314464.518797204,"low":10296928.329758434,"close":10301625.527893078},{"time":1788709980,"open":10301625.527893078,"high":10318083.53845243,"low":10297191.552242128,"close":10303019.390832279},{"time":1788710040,"open":10303019.390832279,"high":10315757.025816927,"low":10290969.771981366,"close":10299395.394898038},{"time":1788710100,"open":10299396.11302292,"high":10312914.229440967,"low":10290453.58330961,"close":10293456.352720676},{"time":1788710160,"open":10293456.352720676,"high":10311621.722331123,"low":10290995.902812397,"close":10296004.027824614},{"time":1788710220,"open":10296004.027824614,"high":10313560.482995888,"low":10293861.086206065,"close":10298591.634107683},{"time":1788710280,"open":10298591.634107683,"high":10317955.007169357,"low":10295492.964010198,"close":10302755.049418176},{"time":1788710340,"open":10302755.049418176,"high":10317179.50290345,"low":10297582.129480781,"close":10303751.893605607},{"time":1788710400,"open":10304677.415518345,"high":10317589.181651687,"low":10297728.66466925,"close":10303812.843286755},{"time":1788710460,"open":10303812.843286755,"high":10315908.77148166,"low":10297356.483224578,"close":10302117.366869971},{"time":1788710520,"open":10302117.366869971,"high":10314357.623632401,"low":10293031.772665385,"close":10299115.911781915},{"time":1788710580,"open":10299115.911781915,"high":10311126.065613117,"low":10291839.51462137,"close":10298078.317322567},{"time":1788710640,"open":10298078.317322567,"high":10309316.393122317,"low":10285339.50425334,"close":10293672.497470478},{"time":1788710700,"open":10293672.138474565,"high":10309316.033580817,"low":10285493.802501878,"close":10291525.514288012},{"time":1788710760,"open":10291525.514288012,"high":10307635.623469394,"low":10286874.39216589,"close":10292922.676296733},{"time":1788710820,"open":10292922.676296733,"high":10308023.410418184,"low":10287298.597461196,"close":10292887.789339872},{"time":1788710880,"open":10292887.789339872,"high":10307247.836520605,"low":10288354.163481412,"close":10292534.38027502},{"time":1788710940,"open":10292534.38027502,"high":10306860.049571814,"low":10286382.708069421,"close":10291876.772417843},{"time":1788711000,"open":10286582.682671335,"high":10304658.952287795,"low":10283615.564991012,"close":10289200.785774626},{"time":1788711060,"open":10289200.785774626,"high":10311764.722628515,"low":10286405.526290745,"close":10295612.718792833},{"time":1788711120,"open":10295612.718792833,"high":10313573.46416979,"low":10293664.42801736,"close":10299745.485574083},{"time":1788711180,"open":10299745.485574083,"high":10313573.46416979,"low":10291687.982230525,"close":10299200.884515982},{"time":1788711240,"open":10299200.884515982,"high":10314607.030764803,"low":10290651.573748719,"close":10297903.437122997},{"time":1788711300,"open":10297903.890910426,"high":10309956.435405778,"low":10290354.166167779,"close":10295182.236100491},{"time":1788711360,"open":10295182.236100491,"high":10310731.610386197,"low":10290150.059687098,"close":10296155.083365738},{"time":1788711420,"open":10296155.083365738,"high":10311506.785366615,"low":10292616.845809234,"close":10297570.136370895},{"time":1788711480,"open":10297570.136370895,"high":10309439.652085498,"low":10290818.817724999,"close":10296376.948097175},{"time":1788711540,"open":10296376.948097175,"high":10312152.764516965,"low":10291901.224394994,"close":10297420.73553095},{"time":1788711600,"open":10295670.802935189,"high":10310012.806752047,"low":10287120.740748582,"close":10295131.132079257},{"time":1788711660,"open":10295131.132079257,"high":10307170.981509315,"low":10286898.161162326,"close":10289606.314940188},{"time":1788711720,"open":10289606.314940188,"high":10305620.89501328,"low":10288183.698781833,"close":10292903.96207711},{"time":1788711780,"open":10292903.96207711,"high":10306395.938261298,"low":10286506.912390187,"close":10292635.389582606},{"time":1788711840,"open":10292635.389582606,"high":10303812.460767906,"low":10284798.259340717,"close":10290014.913843634},{"time":1788711900,"open":10290014.285325121,"high":10300582.484737145,"low":10282312.959261697,"close":10287451.524269473},{"time":1788711960,"open":10287451.524269473,"high":10307428.699676462,"low":10284099.042673886,"close":10289099.795858376},{"time":1788712020,"open":10289099.795858376,"high":10308462.090610698,"low":10287563.552859034,"close":10294640.343606392},{"time":1788712080,"open":10294640.343606392,"high":10311303.91567985,"low":10287590.76122636,"close":10295836.588217294},{"time":1788712140,"open":10295836.588217294,"high":10312983.175947985,"low":10290291.232178353,"close":10297145.14143677},{"time":1788712200,"open":10297458.316338334,"high":10309550.676475894,"low":10289777.892533462,"close":10295075.119394962},{"time":1788712260,"open":10295075.119394962,"high":10308904.78749868,"low":10290899.40200918,"close":10295521.213002497},{"time":1788712320,"open":10295521.213002497,"high":10319497.366724972,"low":10290933.90392195,"close":10299574.614231128},{"time":1788712380,"open":10299574.614231128,"high":10318463.944361432,"low":10288936.483879168,"close":10302831.359522654},{"time":1788712440,"open":10302831.359522654,"high":10320401.61129307,"low":10297367.146799194,"close":10304468.617083779},{"time":1788712500,"open":10304468.50494341,"high":10318205.476480681,"low":10291657.891510993,"close":10301977.167024763},{"time":1788712560,"open":10301977.167024763,"high":10314330.142659578,"low":10291587.4528522,"close":10294588.542823987},{"time":1788712620,"open":10294588.542823987,"high":10308904.675310034,"low":10290914.093849495,"close":10296541.502907287},{"time":1788712680,"open":10296541.502907287,"high":10311359.053396733,"low":10291349.88449898,"close":10296689.424513262},{"time":1788712740,"open":10296689.424513262,"high":10309938.097662328,"low":10292470.969826514,"close":10297698.838256972},{"time":1788712800,"open":10297507.99782838,"high":10312201.363012986,"low":10292388.207619263,"close":10298019.61928366},{"time":1788712860,"open":10298019.61928366,"high":10311167.959812425,"low":10294065.24277455,"close":10299177.08369198},{"time":1788712920,"open":10299177.08369198,"high":10311684.661412707,"low":10289725.807134043,"close":10296652.064741744},{"time":1788712980,"open":10296652.064741744,"high":10308196.925610807,"low":10288742.753044937,"close":10294860.877953734},{"time":1788713040,"open":10294860.877953734,"high":10313363.94161362,"low":10289406.452549916,"close":10297457.299044546},{"time":1788713100,"open":10297457.342523083,"high":10309747.073942078,"low":10288630.5562385,"close":10295364.148561804},{"time":1788713160,"open":10295364.148561804,"high":10307680.267532228,"low":10288716.58590964,"close":10294336.058470404},{"time":1788713220,"open":10294336.058470404,"high":10307034.390529148,"low":10288909.500383189,"close":10294586.555864418},{"time":1788713280,"open":10294586.555864418,"high":10309876.249342695,"low":10289027.991283225,"close":10295293.100026648},{"time":1788713340,"open":10295293.100026648,"high":10306388.51352607,"low":10288839.45827599,"close":10294000.738352055},{"time":1788713400,"open":10294661.288320214,"high":10309375.164811231,"low":10291110.810813496,"close":10295002.544092586},{"time":1788713460,"open":10295002.544092586,"high":10310279.450638428,"low":10290644.74039868,"close":10295571.623276854},{"time":1788713520,"open":10295571.623276854,"high":10307954.144225635,"low":10290766.454521677,"close":10295867.0842573},{"time":1788713580,"open":10295867.0842573,"high":10310408.634328028,"low":10291373.272049239,"close":10296659.898400052},{"time":1788713640,"open":10296659.898400052,"high":10314542.512395216,"low":10289602.333182208,"close":10295912.141489731},{"time":1788713700,"open":10295912.267327651,"high":10306145.698534233,"low":10289101.874954963,"close":10293972.77489384},{"time":1788713760,"open":10293972.77489384,"high":10306274.882225413,"low":10285287.601080017,"close":10292694.104373427},{"time":1788713820,"open":10292694.104373427,"high":10304337.126857733,"low":10282242.179626212,"close":10289731.569664612},{"time":1788713880,"open":10289731.569664612,"high":10304595.49424009,"low":10284675.45275723,"close":10290489.73579632},{"time":1788713940,"open":10290489.73579632,"high":10307954.270210734,"low":10285706.332171356,"close":10292414.920375869},{"time":1788714000,"open":10291527.986169795,"high":10304999.235979978,"low":10284313.22538689,"close":10291086.967227455},{"time":1788714060,"open":10291086.967227455,"high":10303578.337831443,"low":10284613.321749197,"close":10289513.482175943},{"time":1788714120,"open":10289513.482175943,"high":10306549.306687472,"low":10284308.61050615,"close":10291456.672429662},{"time":1788714180,"open":10291456.672429662,"high":10301769.922006033,"low":10284442.544572199,"close":10289665.016800739},{"time":1788714240,"open":10289665.016800739,"high":10302286.612241864,"low":10281621.044533974,"close":10287694.973525858},{"time":1788714300,"open":10287695.51502038,"high":10301124.60141261,"low":10281596.078441978,"close":10287704.798259169},{"time":1788714360,"open":10287704.798259169,"high":10303320.535030475,"low":10282779.482077379,"close":10288916.267340763},{"time":1788714420,"open":10288916.267340763,"high":10305258.123516828,"low":10285107.967390465,"close":10289447.567405643},{"time":1788714480,"open":10289447.567405643,"high":10302416.327070177,"low":10280645.93287256,"close":10288592.770038892},{"time":1788714540,"open":10288592.770038892,"high":10298282.804965958,"low":10274106.526445545,"close":10283038.82552771},{"time":1788714600,"open":10264757.292381201,"high":10281134.656824533,"low":10257775.114973372,"close":10264743.683216903},{"time":1788714660,"open":10264743.683216903,"high":10281134.656824533,"low":10260133.180557463,"close":10264963.501813997},{"time":1788714720,"open":10264963.501813997,"high":10280489.942232464,"low":10259986.280581802,"close":10266079.081990205},{"time":1788714780,"open":10266079.081990205,"high":10280747.828069292,"low":10259830.61305097,"close":10266179.757747317},{"time":1788714840,"open":10266179.757747317,"high":10279974.170558807,"low":10261690.553172534,"close":10266821.046938106},{"time":1788714900,"open":10266821.102034109,"high":10281263.654916454,"low":10262168.608860908,"close":10267254.604829216},{"time":1788714960,"open":10267254.604829216,"high":10285002.999570528,"low":10262983.084605735,"close":10268604.145489067},{"time":1788715020,"open":10268604.145489067,"high":10285776.657085165,"low":10267237.004890935,"close":10272267.135643667},{"time":1788715080,"open":10272267.135643667,"high":10288613.401305497,"low":10269190.770580089,"close":10273840.59102367},{"time":1788715140,"open":10273840.59102367,"high":10292739.574716888,"low":10269925.357241502,"close":10277455.805236053},{"time":1788715200,"open":10276694.064161789,"high":10297005.101969382,"low":10269258.974308489,"close":10280447.955550462},{"time":1788715260,"open":10280447.955550462,"high":10288237.633342685,"low":10269802.437856121,"close":10274087.237285541},{"time":1788715320,"open":10274087.237285541,"high":10293266.03446682,"low":10269517.80534009,"close":10277272.267650872},{"time":1788715380,"open":10277272.267650872,"high":10293652.834553292,"low":10271707.97307761,"close":10277918.74135027},{"time":1788715440,"open":10277918.74135027,"high":10294813.234812709,"low":10272446.25385529,"close":10279412.096299961},{"time":1788715500,"open":10279411.464225166,"high":10299454.20254316,"low":10272625.822182918,"close":10282446.303643707},{"time":1788715560,"open":10282446.303643707,"high":10293394.334894383,"low":10274386.525869364,"close":10280345.496977525},{"time":1788715620,"open":10280345.496977525,"high":10291589.267935174,"low":10270325.49045393,"close":10277323.61061517},{"time":1788715680,"open":10277323.61061517,"high":10289397.400913276,"low":10270193.47502399,"close":10275767.645546528},{"time":1788715740,"open":10275767.645546528,"high":10287979.134016754,"low":10269226.998481382,"close":10274961.552158214},{"time":1788715800,"open":10276679.770009262,"high":10289699.528716972,"low":10269610.992141793,"close":10274847.695731472},{"time":1788715860,"open":10274847.695731472,"high":10288925.799227264,"low":10268987.000940122,"close":10274536.303873457},{"time":1788715920,"open":10274536.303873457,"high":10293697.131080465,"low":10271019.013571829,"close":10276583.311735615},{"time":1788715980,"open":10276583.311735615,"high":10297565.778529009,"low":10275013.630880902,"close":10282521.85551102},{"time":1788716040,"open":10282521.85551102,"high":10297049.958869202,"low":10273454.530186135,"close":10281850.320690459},{"time":1788716100,"open":10281850.28672149,"high":10292794.412670683,"low":10273753.562184893,"close":10278805.913668256},{"time":1788716160,"open":10278805.913668256,"high":10295889.33061929,"low":10274076.79621659,"close":10280521.7950384},{"time":1788716220,"open":10280521.7950384,"high":10299500.068226002,"low":10276356.4074274,"close":10283611.873043679},{"time":1788716280,"open":10283611.873043679,"high":10297436.789593596,"low":10276280.422438227,"close":10283724.88855352},{"time":1788716340,"open":10283724.88855352,"high":10297694.699422646,"low":10276657.318329368,"close":10283232.185278665},{"time":1788716400,"open":10282989.333497621,"high":10295904.083661625,"low":10277988.058062281,"close":10283204.936186334},{"time":1788716460,"open":10283204.936186334,"high":10297064.650483424,"low":10277986.817898544,"close":10282777.329931172},{"time":1788716520,"open":10282777.329931172,"high":10296290.93926889,"low":10277918.843663178,"close":10283534.02185263},{"time":1788716580,"open":10283534.02185263,"high":10295388.27618527,"low":10278345.326507805,"close":10282895.662847223},{"time":1788716640,"open":10282895.662847223,"high":10297064.650483424,"low":10278009.445388164,"close":10283140.113207567},{"time":1788716700,"open":10283139.531517806,"high":10295000.838217279,"low":10278664.280486086,"close":10283247.262542984},{"time":1788716760,"open":10283247.262542984,"high":10296032.453111634,"low":10277888.215473754,"close":10282372.395863267},{"time":1788716820,"open":10282372.395863267,"high":10295516.645664455,"low":10277165.276132997,"close":10279202.292053008},{"time":1788716880,"open":10279202.292053008,"high":10294485.0307701,"low":10278128.264845924,"close":10283095.644236509},{"time":1788716940,"open":10283095.644236509,"high":10297579.875453167,"low":10275222.765001377,"close":10281733.51716261},{"time":1788717000,"open":10299013.064512024,"high":10312173.514132502,"low":10294595.365255486,"close":10299637.776715314},{"time":1788717060,"open":10299637.776715314,"high":10315919.402927013,"low":10295662.199471677,"close":10300163.825694218},{"time":1788717120,"open":10300163.825694218,"high":10314111.042819317,"low":10294590.881559309,"close":10300792.645831747},{"time":1788717180,"open":10300792.645831747,"high":10313206.86276547,"low":10293282.408907646,"close":10299783.688068569},{"time":1788717240,"open":10299783.688068569,"high":10312173.514132502,"low":10295173.428012267,"close":10299906.491721615},{"time":1788717300,"open":10299905.851724187,"high":10313593.727654893,"low":10293812.095722802,"close":10299509.275581216},{"time":1788717360,"open":10299509.275581216,"high":10314110.401939273,"low":10293315.412047433,"close":10299404.742509665},{"time":1788717420,"open":10299404.742509665,"high":10316177.099076793,"low":10297151.28933764,"close":10301697.142223557},{"time":1788717480,"open":10301697.142223557,"high":10316435.436218983,"low":10293654.407642622,"close":10301268.271841409},{"time":1788717540,"open":10301268.271841409,"high":10312947.884799417,"low":10293279.334270956,"close":10298938.714156784},{"time":1788717600,"open":10298747.364692777,"high":10315339.59847564,"low":10294802.118066324,"close":10300732.501416186},{"time":1788717660,"open":10300732.501416186,"high":10312627.108880369,"low":10296265.06924668,"close":10300947.101430383},{"time":1788717720,"open":10300947.101430383,"high":10317018.758701285,"low":10296688.935186217,"close":10301817.516463336},{"time":1788717780,"open":10301817.516463336,"high":10317147.924872488,"low":10300596.02693082,"close":10304166.25674458},{"time":1788717840,"open":10304166.25674458,"high":10318568.752755726,"low":10299939.610043164,"close":10304517.288083894},{"time":1788717900,"open":10304517.200832939,"high":10323864.478360293,"low":10299618.272353657,"close":10304679.168417582},{"time":1788717960,"open":10304679.168417582,"high":10342282.912028197,"low":10302541.197918428,"close":10309600.222531158},{"time":1788718020,"open":10309600.222531158,"high":10324768.641551062,"low":10302567.884154778,"close":10308989.598985361},{"time":1788718080,"open":10308989.598985361,"high":10325414.47240161,"low":10306381.53231495,"close":10311968.130255006},{"time":1788718140,"open":10311968.130255006,"high":10325026.97389128,"low":10306155.843452865,"close":10311048.732095558},{"time":1788718200,"open":10313508.397358797,"high":10327619.17059835,"low":10307380.334018473,"close":10313537.186995689},{"time":1788718260,"open":10313537.186995689,"high":10326068.806811279,"low":10307006.881107002,"close":10312812.619187884},{"time":1788718320,"open":10312812.619187884,"high":10330978.292137006,"low":10308124.737168424,"close":10315491.873144664},{"time":1788718380,"open":10315491.873144664,"high":10328652.746456398,"low":10310855.33329821,"close":10315920.682816923},{"time":1788718440,"open":10315920.682816923,"high":10333174.640835358,"low":10309620.590000318,"close":10315865.894538043},{"time":1788718500,"open":10315866.552976098,"high":10327619.82978659,"low":10307384.873054748,"close":10313860.087951303},{"time":1788718560,"open":10313860.087951303,"high":10329428.587653622,"low":10308180.638136702,"close":10313658.157160543},{"time":1788718620,"open":10313658.157160543,"high":10332658.512416182,"low":10311398.527641108,"close":10316559.78238852},{"time":1788718680,"open":10316559.78238852,"high":10330591.360568143,"low":10311454.128497949,"close":10317249.421857044},{"time":1788718740,"open":10317249.421857044,"high":10330203.769596636,"low":10311932.44936894,"close":10317544.28037317},{"time":1788718800,"open":10315484.9469735,"high":10333696.271168105,"low":10310046.737914983,"close":10316649.582256485},{"time":1788718860,"open":10316649.582256485,"high":10330596.162286755,"low":10313787.659612238,"close":10318905.786593804},{"time":1788718920,"open":10318905.786593804,"high":10333696.271168105,"low":10313843.689367987,"close":10319638.363500914},{"time":1788718980,"open":10319638.363500914,"high":10331887.87432065,"low":10313063.95825853,"close":10318690.014649166},{"time":1788719040,"open":10318690.014649166,"high":10331500.360710483,"low":10313656.460148014,"close":10319380.209833888},{"time":1788719100,"open":10319380.145738218,"high":10336667.144643024,"low":10314340.652127141,"close":10320167.330175787},{"time":1788719160,"open":10320167.330175787,"high":10331371.125336945,"low":10312358.548439916,"close":10318094.427563777},{"time":1788719220,"open":10318094.427563777,"high":10331112.78293177,"low":10312049.69325996,"close":10317560.47745338},{"time":1788719280,"open":10317560.47745338,"high":10332016.981349882,"low":10313653.221846176,"close":10318977.63269457},{"time":1788719340,"open":10318977.63269457,"high":10335762.946224913,"low":10314483.558700193,"close":10321217.821559904},{"time":1788719400,"open":10324185.923929105,"high":10338218.397982663,"low":10319819.199636515,"close":10326616.587903645},{"time":1788719460,"open":10326616.587903645,"high":10339639.68981861,"low":10319669.8649595,"close":10325663.136586854},{"time":1788719520,"open":10325663.136586854,"high":10363790.018108742,"low":10321056.758312084,"close":10328847.626921814},{"time":1788719580,"open":10328847.626921814,"high":10342353.065141782,"low":10321326.400950024,"close":10329069.466468956},{"time":1788719640,"open":10329069.466468956,"high":10341965.440095615,"low":10320663.443339618,"close":10328162.738673868},{"time":1788719700,"open":10328162.36420641,"high":10344420.02366443,"low":10321539.018443033,"close":10328752.131780878},{"time":1788719760,"open":10328752.131780878,"high":10343127.940224051,"low":10323212.058245532,"close":10329455.591299959},{"time":1788719820,"open":10329455.591299959,"high":10342481.898503862,"low":10323450.453558706,"close":10329683.579871874},{"time":1788719880,"open":10329683.579871874,"high":10331395.82258542,"low":10323665.62254789,"close":10329794.283778189},{"time":1788719940,"open":10329794.283778189,"high":10342740.31519194,"low":10323406.511114765,"close":10330028.783791505},{"time":1788720000,"open":10326692.506023945,"high":10344695.763159731,"low":10320737.40259241,"close":10327814.04219528},{"time":1788720060,"open":10327814.04219528,"high":10340045.765064213,"low":10320525.073859505,"close":10328134.416470796},{"time":1788720120,"open":10328134.416470796,"high":10339270.765381629,"low":10318239.07393794,"close":10324736.987335257},{"time":1788720180,"open":10324736.987335257,"high":10338883.265540335,"low":10318276.48026627,"close":10324863.704129882},{"time":1788720240,"open":10324863.704129882,"high":10341337.431201858,"low":10317863.6672663,"close":10325170.60045584},{"time":1788720300,"open":10325170.151672373,"high":10338495.316336397,"low":10318253.44402649,"close":10324707.792139297},{"time":1788720360,"open":10324707.792139297,"high":10336945.317038596,"low":10316962.908527188,"close":10323288.206079183},{"time":1788720420,"open":10323288.206079183,"high":10336557.817214144,"low":10313954.043659505,"close":10321237.185103485},{"time":1788720480,"open":10321237.185103485,"high":10335911.984173393,"low":10314262.744855687,"close":10321071.301239211},{"time":1788720540,"open":10321071.301239211,"high":10334361.984875591,"low":10316430.54053636,"close":10322319.787930308},{"time":1788720600,"open":10322895.990417402,"high":10335197.207207208,"low":10316730.916907698,"close":10323270.029344419},{"time":1788720660,"open":10323270.029344419,"high":10340493.333760083,"low":10316360.792112278,"close":10321570.17265649},{"time":1788720720,"open":10321570.17265649,"high":10371925.155672288,"low":10317790.659055354,"close":10325572.692626972},{"time":1788720780,"open":10325572.692626972,"high":10336618.119209198,"low":10316057.50563559,"close":10323646.853380632},{"time":1788720840,"open":10323646.853380632,"high":10336359.771572473,"low":10316386.390302572,"close":10323628.768128233},{"time":1788720900,"open":10323628.891975397,"high":10335972.374112628,"low":10317040.348200828,"close":10323510.639773667},{"time":1788720960,"open":10323510.639773667,"high":10336101.54793254,"low":10316648.544016892,"close":10323101.285212196},{"time":1788721020,"open":10323101.285212196,"high":10335843.200292716,"low":10315970.432458151,"close":10322483.393956663},{"time":1788721080,"open":10322483.393956663,"high":10342172.717468424,"low":10316572.840140022,"close":10325395.505624115},{"time":1788721140,"open":10325395.505624115,"high":10341397.67454895,"low":10320153.811064636,"close":10327721.342822574},{"time":1788721200,"open":10327142.591370618,"high":10339655.657463286,"low":10316102.15166066,"close":10325066.39018732},{"time":1788721260,"open":10325066.39018732,"high":10334101.494472232,"low":10313079.497020036,"close":10319707.732952988},{"time":1788721320,"open":10319707.732952988,"high":10334618.160796981,"low":10313301.878131019,"close":10321290.868311753},{"time":1788721380,"open":10321290.868311753,"high":10333068.161822734,"low":10314000.080376936,"close":10320252.069842782},{"time":1788721440,"open":10320252.069842782,"high":10332422.328916797,"low":10307493.178747645,"close":10318512.381347818},{"time":1788721500,"open":10318511.985492945,"high":10331646.933070896,"low":10314613.786329988,"close":10320020.334195858},{"time":1788721560,"open":10320020.334195858,"high":10331646.933070896,"low":10310540.687279774,"close":10316891.477211162},{"time":1788721620,"open":10316891.477211162,"high":10328934.434970025,"low":10310138.114934761,"close":10316202.535971183},{"time":1788721680,"open":10316202.535971183,"high":10329063.601546256,"low":10310576.271526136,"close":10315945.526447626},{"time":1788721740,"open":10315945.526447626,"high":10329451.101274952,"low":10310635.301903345,"close":10316689.171306178},{"time":1788721800,"open":10320478.139486428,"high":10331823.40231513,"low":10313170.609447433,"close":10320253.985762533},{"time":1788721860,"open":10320253.985762533,"high":10332598.6864034,"low":10313504.03626749,"close":10320098.85833518},{"time":1788721920,"open":10320098.85833518,"high":10332598.6864034,"low":10314141.74289648,"close":10319852.470033133},{"time":1788721980,"open":10319852.470033133,"high":10333244.756476957,"low":10313945.657711634,"close":10320106.117508825},{"time":1788722040,"open":10320106.117508825,"high":10331306.546256285,"low":10313338.504109973,"close":10319723.165021226},{"time":1788722100,"open":10319723.673873039,"high":10331048.627637092,"low":10313394.549881473,"close":10319242.32771936},{"time":1788722160,"open":10319242.32771936,"high":10320006.144993408,"low":10313718.768550554,"close":10319654.747414652},{"time":1788722220,"open":10319654.747414652,"high":10332082.339805756,"low":10313115.047025705,"close":10318923.08656714},{"time":1788722280,"open":10318923.08656714,"high":10332082.339805756,"low":10312510.896973217,"close":10319702.029547626},{"time":1788722340,"open":10319702.029547626,"high":10329239.631341932,"low":10311751.37552677,"close":10318008.805286478},{"time":1788722400,"open":10318008.73698551,"high":10330531.703168897,"low":10311739.700126877,"close":10317986.408803603},{"time":1788722460,"open":10317986.408803603,"high":10329627.205027305,"low":10307480.638475077,"close":10312148.00434081},{"time":1788722520,"open":10312148.00434081,"high":10325879.998440705,"low":10309238.618904889,"close":10314305.147984529},{"time":1788722580,"open":10314305.147984529,"high":10329497.991007077,"low":10309286.86167315,"close":10314721.236727541},{"time":1788722640,"open":10314721.236727541,"high":10331306.987290261,"low":10310514.507976739,"close":10318011.730815131},{"time":1788722700,"open":10318011.355863811,"high":10332857.180042181,"low":10312655.76642621,"close":10319289.623922348},{"time":1788722760,"open":10319289.623922348,"high":10331306.6118558,"low":10313555.685167456,"close":10318691.864149371},{"time":1788722820,"open":10318691.864149371,"high":10330272.899731543,"low":10311104.568886487,"close":10318276.640065018},{"time":1788722880,"open":10318276.640065018,"high":10332727.966026649,"low":10309730.455542278,"close":10315632.608738225},{"time":1788722940,"open":10315632.608738225,"high":10334407.748228565,"low":10310725.618694885,"close":10318418.93042608},{"time":1788723000,"open":10324820.379723217,"high":10335130.172974687,"low":10316464.159486534,"close":10322790.940796765},{"time":1788723060,"open":10322790.940796765,"high":10333190.76029445,"low":10316599.690227823,"close":10321355.284833763},{"time":1788723120,"open":10321355.284833763,"high":10333190.76029445,"low":10316627.508675734,"close":10321300.447075466},{"time":1788723180,"open":10321300.447075466,"high":10333190.76029445,"low":10316390.5644284,"close":10321085.946801716},{"time":1788723240,"open":10321085.946801716,"high":10325378.806018462,"low":10320457.886848332,"close":10320810.704218462},{"time":1788723300,"open":10320810.762166087,"high":10332932.229952767,"low":10313763.984056104,"close":10319899.370184496},{"time":1788723360,"open":10319899.370184496,"high":10332027.17069691,"low":10314624.79247856,"close":10319185.51715652},{"time":1788723420,"open":10319185.51715652,"high":10330734.228902826,"low":10314236.941294694,"close":10315036.083313739},{"time":1788723480,"open":10315036.083313739,"high":10333578.700849809,"low":10313735.470742067,"close":10318268.208644938},{"time":1788723540,"open":10318268.208644938,"high":10331122.111441052,"low":10314116.018162373,"close":10319064.232895354},{"time":1788723600,"open":10317547.986711036,"high":10329604.09351543,"low":10310291.138772223,"close":10315717.858632253},{"time":1788723660,"open":10315717.858632253,"high":10329733.368696816,"low":10311300.724444382,"close":10316663.33391697},{"time":1788723720,"open":10316663.33391697,"high":10368304.480596595,"low":10311808.854069453,"close":10316583.035887823},{"time":1788723780,"open":10316583.035887823,"high":10330509.019785136,"low":10310920.903251704,"close":10316633.431309521},{"time":1788723840,"open":10316633.431309521,"high":10328311.341701563,"low":10310498.192447346,"close":10316311.332691215},{"time":1788723900,"open":10316311.995729292,"high":10330509.68373571,"low":10309300.484775232,"close":10316169.601785468},{"time":1788723960,"open":10316169.601785468,"high":10318965.409295924,"low":10310864.351342907,"close":10316561.935798801},{"time":1788724020,"open":10316561.935798801,"high":10330768.2341151,"low":10310792.24741699,"close":10316586.864735704},{"time":1788724080,"open":10316586.864735704,"high":10329475.482218148,"low":10310747.72434756,"close":10316756.896282077},{"time":1788724140,"open":10316756.896282077,"high":10330768.2341151,"low":10311172.072076604,"close":10317201.348269463},{"time":1788724200,"open":10315248.59772587,"high":10317270.826309348,"low":10309254.044687124,"close":10315644.395788634},{"time":1788724260,"open":10315644.395788634,"high":10317206.200948544,"low":10309164.756699316,"close":10315167.83030694},{"time":1788724320,"open":10315167.83030694,"high":10329976.172243278,"low":10309269.725381596,"close":10315442.177676369},{"time":1788724380,"open":10315442.177676369,"high":10327649.65925436,"low":10308861.81628346,"close":10315141.876401063},{"time":1788724440,"open":10315141.876401063,"high":10327649.65925436,"low":10309240.949694743,"close":10315324.04493743},{"time":1788724500,"open":10315324.55713361,"high":10317059.367408233,"low":10309217.154508011,"close":10315326.541845256},{"time":1788724560,"open":10315326.541845256,"high":10342837.517998446,"low":10308911.77089716,"close":10315270.826757882},{"time":1788724620,"open":10315270.826757882,"high":10331139.941719214,"low":10308940.686220868,"close":10316394.20216504},{"time":1788724680,"open":10316394.20216504,"high":10327908.673518602,"low":10306737.978634687,"close":10314623.518802546},{"time":1788724740,"open":10314623.518802546,"high":10330881.440263163,"low":10307026.21959885,"close":10315076.106914774},{"time":1788724800,"open":10311204.478519369,"high":10327262.283974309,"low":10304787.209663851,"close":10313581.943072932},{"time":1788724860,"open":10313581.943072932,"high":10325970.261819704,"low":10305513.45628596,"close":10312358.485480027},{"time":1788724920,"open":10312358.485480027,"high":10324419.835234176,"low":10305834.88231292,"close":10312299.310607614},{"time":1788724980,"open":10312299.310607614,"high":10325065.84631148,"low":10305248.155806018,"close":10311653.606178897},{"time":1788725040,"open":10311653.606178897,"high":10325195.048526939,"low":10302073.345292088,"close":10311383.832355086},{"time":1788725100,"open":10311384.194002682,"high":10323257.377359053,"low":10302437.295646975,"close":10309616.409760978},{"time":1788725160,"open":10309616.409760978,"high":10323515.781799037,"low":10302548.925712718,"close":10309823.760633603},{"time":1788725220,"open":10309823.760633603,"high":10321448.546279164,"low":10301071.37115768,"close":10308877.472025374},{"time":1788725280,"open":10308877.472025374,"high":10319381.310759293,"low":10300416.213041175,"close":10307574.514030788},{"time":1788725340,"open":10307574.514030788,"high":10320802.535179205,"low":10300374.979720302,"close":10307722.04868076},{"time":1788725400,"open":10295874.41599499,"high":10309972.29758825,"low":10289548.34527799,"close":10295866.790327389},{"time":1788725460,"open":10295866.790327389,"high":10308939.867862247,"low":10290479.748355465,"close":10297033.997788548},{"time":1788725520,"open":10297033.997788548,"high":10309972.29758825,"low":10289477.883113706,"close":10297505.857505394},{"time":1788725580,"open":10297505.857505394,"high":10311004.727314254,"low":10289539.828533987,"close":10297252.70106084},{"time":1788725640,"open":10297252.70106084,"high":10313714.855345014,"low":10291772.515785137,"close":10298958.127467286},{"time":1788725700,"open":10298958.443355836,"high":10313586.117966473,"low":10292884.106393352,"close":10299477.313182175},{"time":1788725760,"open":10299477.313182175,"high":10312682.741928512,"low":10292634.34596224,"close":10299645.455642162},{"time":1788725820,"open":10299645.455642162,"high":10312682.741928512,"low":10292766.621145606,"close":10299460.227716217},{"time":1788725880,"open":10299460.227716217,"high":10312940.84936793,"low":10291520.150219694,"close":10299767.735304924},{"time":1788725940,"open":10299767.735304924,"high":10318490.159315407,"low":10291407.012106374,"close":10300803.09356456},{"time":1788726000,"open":10296549.013243672,"high":10340310.823757999,"low":10293240.61366731,"close":10303976.89512585},{"time":1788726060,"open":10303976.89512585,"high":10324419.807867337,"low":10298986.43789401,"close":10309913.15052845},{"time":1788726120,"open":10309913.15052845,"high":10322742.802375892,"low":10301669.3208156,"close":10310343.640399251},{"time":1788726180,"open":10310343.640399251,"high":10325580.811669106,"low":10303705.186812397,"close":10312042.081709327},{"time":1788726240,"open":10312042.081709327,"high":10323903.80617766,"low":10302000.731848314,"close":10312091.719705507},{"time":1788726300,"open":10312091.685254375,"high":10323903.771687066,"low":10301992.866852969,"close":10310403.047072968},{"time":1788726360,"open":10310403.047072968,"high":10323000.768733151,"low":10302036.201512896,"close":10311199.524003096},{"time":1788726420,"open":10311199.524003096,"high":10322226.766201224,"low":10309072.593171123,"close":10310594.448536},{"time":1788726480,"open":10310594.448536,"high":10326483.780126823,"low":10302072.097618992,"close":10311798.321752131},{"time":1788726540,"open":10311798.321752131,"high":10323774.771265078,"low":10302848.716464248,"close":10311152.686252898},{"time":1788726600,"open":10314526.073529089,"high":10327152.287971051,"low":10306866.854148952,"close":10314662.687391134},{"time":1788726660,"open":10314662.687391134,"high":10328829.842104472,"low":10306646.710077936,"close":10315385.481820261},{"time":1788726720,"open":10315385.481820261,"high":10329862.183109656,"low":10307753.448902287,"close":10316679.005720958},{"time":1788726780,"open":10316679.005720958,"high":10329475.055232711,"low":10307710.494930811,"close":10315920.009709153},{"time":1788726840,"open":10315920.009709153,"high":10329862.183109656,"low":10308828.406665212,"close":10316807.877753334},{"time":1788726900,"open":10316808.098203385,"high":10329088.14806822,"low":10307933.575009767,"close":10316628.289965117},{"time":1788726960,"open":10316628.289965117,"high":10332443.256406754,"low":10307517.442725625,"close":10317867.7366991},{"time":1788727020,"open":10317867.7366991,"high":10331539.958007919,"low":10306983.708843268,"close":10317386.416360969},{"time":1788727080,"open":10317386.416360969,"high":10328055.807040976,"low":10306533.434479889,"close":10315568.276560891},{"time":1788727140,"open":10315568.276560891,"high":10328055.807040976,"low":10306175.517488541,"close":10314983.575897789},{"time":1788727200,"open":10317068.928255208,"high":10332725.176508138,"low":10307351.412900813,"close":10317400.346413452},{"time":1788727260,"open":10317400.346413452,"high":10326658.946827717,"low":10305475.19090275,"close":10313132.955168352},{"time":1788727320,"open":10313132.955168352,"high":10326788.015544321,"low":10306324.082709609,"close":10314195.141560495},{"time":1788727380,"open":10314195.141560495,"high":10329240.321159812,"low":10306094.50429066,"close":10314738.765233334},{"time":1788727440,"open":10314738.765233334,"high":10331563.558058696,"low":10307755.967477676,"close":10314868.78257004},{"time":1788727500,"open":10314869.471856585,"high":10333758.416789766,"low":10311232.732353464,"close":10318977.031912126},{"time":1788727560,"open":10318977.031912126,"high":10333758.416789766,"low":10312410.670630606,"close":10318220.78794379},{"time":1788727620,"open":10318220.78794379,"high":10333758.416789766,"low":10309457.975290567,"close":10320674.028795617},{"time":1788727680,"open":10320674.028795617,"high":10329499.148857187,"low":10305306.751142351,"close":10314947.432188513},{"time":1788727740,"open":10314947.432188513,"high":10328337.53033012,"low":10307007.418408033,"close":10316101.930425359},{"time":1788727800,"open":10316101.278979525,"high":10328853.152979944,"low":10307671.816368097,"close":10316524.605470823},{"time":1788727860,"open":10316524.605470823,"high":10330660.115019053,"low":10308694.852175884,"close":10317323.945758678},{"time":1788727920,"open":10317323.945758678,"high":10328724.084262865,"low":10305639.35821794,"close":10316275.246004377},{"time":1788727980,"open":10316275.246004377,"high":10326142.709921282,"low":10304386.767914038,"close":10313401.391820999},{"time":1788728040,"open":10313401.391820999,"high":10323045.06071138,"low":10304535.2805292,"close":10312576.605578858},{"time":1788728100,"open":10312576.8902119,"high":10324594.170281056,"low":10304092.507859461,"close":10312658.811713219},{"time":1788728160,"open":10312658.811713219,"high":10324336.032839773,"low":10303627.080808194,"close":10311772.499316437},{"time":1788728220,"open":10311772.499316437,"high":10323819.757957207,"low":10303307.372034831,"close":10311205.912868172},{"time":1788728280,"open":10311205.912868172,"high":10324206.964119133,"low":10304020.904764613,"close":10312048.50326659},{"time":1788728340,"open":10312048.50326659,"high":10326272.063649397,"low":10303976.038352393,"close":10312313.607110532},{"time":1788728400,"open":10336438.174457142,"high":10353275.439921102,"low":10331065.482970767,"close":10339473.44245727},{"time":1788728460,"open":10339473.44245727,"high":10356250.96517624,"low":10332391.522588026,"close":10342247.104841737},{"time":1788728520,"open":10342247.104841737,"high":10357415.301145641,"low":10336295.055334503,"close":10345063.651071683},{"time":1788728580,"open":10345063.651071683,"high":10357415.301145641,"low":10334630.541360928,"close":10344902.918923605},{"time":1788728640,"open":10344902.918923605,"high":10357674.042472174,"low":10335776.945133727,"close":10344746.520623202},{"time":1788728700,"open":10344745.76248744,"high":10358320.136657922,"low":10336421.689737927,"close":10344352.32298859},{"time":1788728760,"open":10344352.32298859,"high":10361554.403002564,"low":10332002.416633684,"close":10344652.833874732},{"time":1788728820,"open":10344652.833874732,"high":10354050.905082993,"low":10332876.919132456,"close":10340215.76984697},{"time":1788728880,"open":10340215.76984697,"high":10361942.514963921,"low":10333869.299643425,"close":10344487.309085555},{"time":1788728940,"open":10344487.309085555,"high":10359484.472541993,"low":10336916.265690394,"close":10346361.552244434},{"time":1788729000,"open":10346361.877801856,"high":10361425.358380184,"low":10337122.946653733,"close":10347423.251137558},{"time":1788729060,"open":10347423.251137558,"high":10361684.099695897,"low":10338790.416242512,"close":10349178.034961168},{"time":1788729120,"open":10349178.034961168,"high":10359614.169170193,"low":10337762.47853822,"close":10348059.142892577},{"time":1788729180,"open":10348059.142892577,"high":10362848.435616605,"low":10338119.00532145,"close":10348730.370440433},{"time":1788729240,"open":10348730.370440433,"high":10364918.366142308,"low":10338149.566477114,"close":10349384.840867909},{"time":1788729300,"open":10349384.83466624,"high":10361425.352171302,"low":10339317.282299824,"close":10349836.982034428},{"time":1788729360,"open":10349836.982034428,"high":10366470.807824679,"low":10340323.844615763,"close":10351136.598068891},{"time":1788729420,"open":10351136.598068891,"high":10365435.842562448,"low":10344117.029371453,"close":10352846.257721677},{"time":1788729480,"open":10352846.257721677,"high":10366082.695851343,"low":10343145.981526813,"close":10352911.01522424},{"time":1788729540,"open":10352911.01522424,"high":10365953.325193563,"low":10341384.09901647,"close":10352533.359410483},{"time":1788729600,"open":10350735.63197541,"high":10360143.47340284,"low":10337991.093870182,"close":10347320.236734115},{"time":1788729660,"open":10347320.236734115,"high":10358461.946901131,"low":10330249.244407414,"close":10342488.012585735},{"time":1788729720,"open":10342488.012585735,"high":10353029.322818693,"low":10330458.607576031,"close":10339856.026449723},{"time":1788729780,"open":10339856.026449723,"high":10352511.930048937,"low":10331031.789768925,"close":10340039.317954728},{"time":1788729840,"open":10340039.317954728,"high":10354581.501127962,"low":10331023.331254072,"close":10340561.020468265},{"time":1788729900,"open":10340561.393601503,"high":10358462.320680315,"low":10334555.105786664,"close":10344553.122337181},{"time":1788729960,"open":10344553.122337181,"high":10358203.624286102,"low":10332645.427448733,"close":10344619.54018615},{"time":1788730020,"open":10344619.54018615,"high":10353547.089190269,"low":10328951.487014413,"close":10339708.534447141},{"time":1788730080,"open":10339708.534447141,"high":10351994.91082499,"low":10328971.838499771,"close":10338095.492841642},{"time":1788730140,"open":10338095.492841642,"high":10349537.295079967,"low":10325302.224973254,"close":10332158.960191797},{"time":1788730200,"open":10334177.096592534,"high":10348841.983211638,"low":10325643.038454128,"close":10337065.450335993},{"time":1788730260,"open":10337065.450335993,"high":10350523.83821941,"low":10325776.370874662,"close":10335961.000290208},{"time":1788730320,"open":10335961.000290208,"high":10338726.272207195,"low":10328016.456205683,"close":10337139.994154913},{"time":1788730380,"open":10337139.994154913,"high":10348971.356673773,"low":10327956.80271749,"close":10337154.728976466},{"time":1788730440,"open":10337154.728976466,"high":10348971.356673773,"low":10327080.97955597,"close":10337105.10157482},{"time":1788730500,"open":10337104.666318316,"high":10349488.414744383,"low":10328407.617455589,"close":10337974.70307852},{"time":1788730560,"open":10337974.70307852,"high":10349617.788201071,"low":10329285.519017836,"close":10338454.31787339},{"time":1788730620,"open":10338454.31787339,"high":10349100.294374315,"low":10336901.819432227,"close":10338992.055787198},{"time":1788730680,"open":10338992.055787198,"high":10348970.920917626,"low":10328072.97784726,"close":10334486.066354802},{"time":1788730740,"open":10334486.066354802,"high":10348453.42709087,"low":10327912.570055665,"close":10336819.204405755},{"time":1788730800,"open":10339311.068149792,"high":10351077.500103867,"low":10326801.725186782,"close":10335775.368036393},{"time":1788730860,"open":10335775.368036393,"high":10354312.616212163,"low":10329662.568828147,"close":10341344.97080105},{"time":1788730920,"open":10341344.97080105,"high":10358971.18340811,"low":10332969.525065824,"close":10342640.184567431},{"time":1788730980,"open":10342640.184567431,"high":10361041.657717418,"low":10335396.383239266,"close":10345665.100583367},{"time":1788731040,"open":10345665.100583367,"high":10356124.28123281,"low":10326839.182528447,"close":10339886.253522154},{"time":1788731100,"open":10339886.48585748,"high":10363241.769531174,"low":10330829.788011692,"close":10346633.188994884},{"time":1788731160,"open":10346633.188994884,"high":10364406.41135633,"low":10339992.165430255,"close":10350828.046293072},{"time":1788731220,"open":10350828.046293072,"high":10361688.913764298,"low":10340348.57552449,"close":10350012.716035604},{"time":1788731280,"open":10350012.716035604,"high":10361430.104469819,"low":10335321.513554953,"close":10346796.141321851},{"time":1788731340,"open":10346796.141321851,"high":10359100.820819508,"low":10333976.0116983,"close":10345375.5716005},{"time":1788731400,"open":10344330.648097638,"high":10357536.9447052,"low":10330804.026321676,"close":10338295.59380952},{"time":1788731460,"open":10338295.59380952,"high":10352620.064784417,"low":10330195.645194829,"close":10340112.802465292},{"time":1788731520,"open":10340112.802465292,"high":10352749.45636128,"low":10330772.700363377,"close":10335636.254206326},{"time":1788731580,"open":10335636.254206326,"high":10355337.287898533,"low":10332064.75000109,"close":10341682.773851112},{"time":1788731640,"open":10341682.773851112,"high":10354949.113167945,"low":10333640.033985652,"close":10343188.092886128},{"time":1788731700,"open":10343187.770938342,"high":10354431.22456274,"low":10331349.5391367,"close":10337262.553088387},{"time":1788731760,"open":10337262.553088387,"high":10355336.965572586,"low":10331717.917141296,"close":10342075.085239958},{"time":1788731820,"open":10342075.085239958,"high":10354431.22456274,"low":10332710.553248739,"close":10342513.495625848},{"time":1788731880,"open":10342513.495625848,"high":10357924.79702929,"low":10333568.466527252,"close":10343493.81721677},{"time":1788731940,"open":10343493.81721677,"high":10355207.573999751,"low":10333049.232815504,"close":10343132.999395136},{"time":1788732000,"open":10354449.633957589,"high":10367055.552173907,"low":10339265.686772529,"close":10350998.169965535},{"time":1788732060,"open":10350998.169965535,"high":10362262.825889697,"low":10336108.045314604,"close":10347876.630004177},{"time":1788732120,"open":10347876.630004177,"high":10360967.494461533,"low":10328230.057084316,"close":10343885.01977688},{"time":1788732180,"open":10343885.01977688,"high":10351641.108178746,"low":10328460.71879097,"close":10338678.405620873},{"time":1788732240,"open":10338678.405620873,"high":10353972.704749443,"low":10329462.604156306,"close":10339395.545136105},{"time":1788732300,"open":10339394.921066068,"high":10358505.739524484,"low":10331991.799883258,"close":10344808.750220215},{"time":1788732360,"open":10344808.750220215,"high":10360319.203414455,"low":10333659.662704246,"close":10346081.85749621},{"time":1788732420,"open":10346081.85749621,"high":10355656.010554526,"low":10318748.487389294,"close":10334883.312592588},{"time":1788732480,"open":10334883.312592588,"high":10343479.895864708,"low":10319248.065902267,"close":10330296.549999505},{"time":1788732540,"open":10330296.549999505,"high":10342961.763324717,"low":10313439.417476546,"close":10324795.390150048},{"time":1788732600,"open":10324885.89152466,"high":10336187.107603695,"low":10311342.669300072,"close":10322841.694472127},{"time":1788732660,"open":10322841.694472127,"high":10343441.026746823,"low":10316183.94762522,"close":10327487.001450064},{"time":1788732720,"open":10327487.001450064,"high":10343441.026746823,"low":10314061.678833889,"close":10326885.300255973},{"time":1788732780,"open":10326885.300255973,"high":10340073.135716084,"low":10315127.075624656,"close":10326352.46532861},{"time":1788732840,"open":10326352.46532861,"high":10342145.684042692,"low":10319515.687329719,"close":10330241.948505232},{"time":1788732900,"open":10330242.409951746,"high":10343571.023059132,"low":10320437.950182999,"close":10330111.965383055},{"time":1788732960,"open":10330111.965383055,"high":10342793.817401936,"low":10317749.045282472,"close":10324998.004701495},{"time":1788733020,"open":10324998.004701495,"high":10337482.91207777,"low":10317469.067171685,"close":10325691.96780728},{"time":1788733080,"open":10325691.96780728,"high":10341368.940363746,"low":10308601.313765373,"close":10320576.312903967},{"time":1788733140,"open":10320576.312903967,"high":10332042.472477403,"low":10307588.890855147,"close":10316007.572074387},{"time":1788733200,"open":10315774.814460846,"high":10330514.039536754,"low":10308216.22526833,"close":10316724.40000461},{"time":1788733260,"open":10316724.40000461,"high":10333752.32337546,"low":10310702.429065526,"close":10320015.423008574},{"time":1788733320,"open":10320015.423008574,"high":10334788.574203847,"low":10311734.120179798,"close":10320590.21409888},{"time":1788733380,"open":10320590.21409888,"high":10338933.577517392,"low":10312973.796951044,"close":10325879.382776545},{"time":1788733440,"open":10325879.382776545,"high":10339322.171578037,"low":10317824.888907809,"close":10327035.275219647},{"time":1788733500,"open":10327034.810851911,"high":10342689.521698622,"low":10320159.168811275,"close":10329565.559225442},{"time":1788733560,"open":10329565.559225442,"high":10350461.402562048,"low":10321053.630138313,"close":10334519.760646123},{"time":1788733620,"open":10334519.760646123,"high":10353440.623559695,"low":10326175.748121781,"close":10338551.404499399},{"time":1788733680,"open":10338551.404499399,"high":10348777.495041639,"low":10327558.085849617,"close":10336711.160845358},{"time":1788733740,"open":10336711.160845358,"high":10351368.121996114,"low":10327895.080976086,"close":10337771.725120636},{"time":1788733800,"open":10337668.778175537,"high":10353467.050636336,"low":10330814.4972513,"close":10339674.619846502},{"time":1788733860,"open":10339674.619846502,"high":10357352.952370571,"low":10332394.946201993,"close":10340609.209193308},{"time":1788733920,"open":10340609.209193308,"high":10356705.302081533,"low":10336706.937865758,"close":10345727.757628242},{"time":1788733980,"open":10345727.757628242,"high":10362404.624625076,"low":10335651.944791123,"close":10348721.341066891},{"time":1788734040,"open":10348721.341066891,"high":10367067.706706157,"low":10341896.940453662,"close":10353132.243705595},{"time":1788734100,"open":10353132.278712654,"high":10370305.993216483,"low":10346254.843156409,"close":10357001.502027968},{"time":1788734160,"open":10357001.502027968,"high":10373932.834847365,"low":10345223.444899997,"close":10358030.295097247},{"time":1788734220,"open":10358030.295097247,"high":10374321.425022101,"low":10352672.897244843,"close":10362167.115882363},{"time":1788734280,"open":10362167.115882363,"high":10375357.665488068,"low":10350213.768422462,"close":10362038.04363144},{"time":1788734340,"open":10362038.04363144,"high":10374710.01519684,"low":10348243.731667893,"close":10358878.932332488},{"time":1788734400,"open":10358899.518939149,"high":10373564.860424237,"low":10347004.240171732,"close":10358798.924159255},{"time":1788734460,"open":10358798.924159255,"high":10369678.950954258,"low":10348798.512915509,"close":10354806.915279096},{"time":1788734520,"open":10354806.915279096,"high":10373953.451371236,"low":10346590.482688157,"close":10357143.508299837},{"time":1788734580,"open":10357143.508299837,"high":10366958.814325273,"low":10343519.147863552,"close":10353849.354245422},{"time":1788734640,"open":10353849.354245422,"high":10370197.072216922,"low":10345073.113345886,"close":10356859.985183774},{"time":1788734700,"open":10356860.64416783,"high":10372658.808203833,"low":10347697.543318551,"close":10356429.630187407},{"time":1788734760,"open":10356429.630187407,"high":10370197.732049588,"low":10346245.062025482,"close":10357065.893623127},{"time":1788734820,"open":10357065.893623127,"high":10367866.186219249,"low":10346284.717232395,"close":10356313.451412614},{"time":1788734880,"open":10356313.451412614,"high":10369809.141077865,"low":10347295.688159537,"close":10356612.214743761},{"time":1788734940,"open":10356612.214743761,"high":10373565.520471187,"low":10349203.510228662,"close":10360340.171292158},{"time":1788735000,"open":10365626.994125813,"high":10380155.056350498,"low":10357973.857709002,"close":10367462.759439422},{"time":1788735060,"open":10367462.759439422,"high":10387153.263165357,"low":10358147.426484037,"close":10369779.375452051},{"time":1788735120,"open":10369779.375452051,"high":10384042.94902542,"low":10358586.523932595,"close":10369352.764375847},{"time":1788735180,"open":10369352.764375847,"high":10384690.931137906,"low":10361849.11724666,"close":10370870.818796707},{"time":1788735240,"open":10370870.818796707,"high":10382358.195532953,"low":10361092.881205225,"close":10370567.817868229},{"time":1788735300,"open":10370568.44609851,"high":10385857.928096874,"low":10361783.343909102,"close":10371666.584270397},{"time":1788735360,"open":10371666.584270397,"high":10391560.17103219,"low":10364758.573574886,"close":10374151.998244103},{"time":1788735420,"open":10374151.998244103,"high":10389745.821007317,"low":10360441.185897574,"close":10374047.656213686},{"time":1788735480,"open":10374047.656213686,"high":10388061.06741279,"low":10361510.140146205,"close":10371127.185471991},{"time":1788735540,"open":10371127.185471991,"high":10387542.681691399,"low":10364864.235439979,"close":10375562.010690404},{"time":1788735600,"open":10374445.699576577,"high":10384999.674214955,"low":10359224.102126312,"close":10369290.027388502},{"time":1788735660,"open":10369290.027388502,"high":10388757.56633834,"low":10364870.782484755,"close":10372231.335437493},{"time":1788735720,"open":10372231.335437493,"high":10391867.546026658,"low":10365546.459326811,"close":10377237.188041061}]},"pricing":{"SYP":"derived"},"outliers_excluded":12,"wicks_clipped":0}