{"as_of":"2026-09-06T15:01:04.980813+00:00","base":"BTC","window_minutes":1440,"series":{"AMD":[{"time":1788620460,"open":29105530.28016808,"high":29141675.515856754,"low":29078123.90891226,"close":29105530.28016808},{"time":1788620520,"open":29105530.28016808,"high":29140215.274308614,"low":29086177.083176944,"close":29110455.534470752},{"time":1788620580,"open":29110455.534470752,"high":29139850.21392158,"low":29085943.07350227,"close":29110280.080170553},{"time":1788620640,"open":29110280.080170553,"high":29142405.636630826,"low":29106785.0773114,"close":29111040.734183487},{"time":1788620700,"open":29167263.038621344,"high":29209661.47916978,"low":29142653.626800027,"close":29162639.734603953},{"time":1788620760,"open":29162639.734603953,"high":29212587.602610257,"low":29150613.26758447,"close":29174049.249412067},{"time":1788620820,"open":29174049.249412067,"high":29203809.232288815,"low":29146830.356699307,"close":29170833.59514971},{"time":1788620880,"open":29170833.59514971,"high":29206735.355729297,"low":29146726.14278433,"close":29171500.755284715},{"time":1788620940,"open":29171500.755284715,"high":29198322.750837915,"low":29134930.551426806,"close":29161028.51716879},{"time":1788621000,"open":29161030.325896993,"high":29192472.314635366,"low":29135757.068476934,"close":29160847.557134263},{"time":1788621060,"open":29160847.557134263,"high":29202347.98185953,"low":29136657.03364007,"close":29157900.51746608},{"time":1788621120,"open":29157900.51746608,"high":29193935.37644635,"low":29134860.011291992,"close":29158757.842974022},{"time":1788621180,"open":29158757.842974022,"high":29188448.89465515,"low":29135477.095357753,"close":29160016.949984897},{"time":1788621240,"open":29160016.949984897,"high":29195032.672804594,"low":29136235.772718456,"close":29160403.85223115},{"time":1788621300,"open":29147751.692788254,"high":29152531.977440234,"low":29123299.553927936,"close":29148601.446781293},{"time":1788621360,"open":29148601.446781293,"high":29176150.173741378,"low":29113057.127224542,"close":29144122.288956407},{"time":1788621420,"open":29144122.288956407,"high":29167741.21840196,"low":29115175.757621087,"close":29139137.048507955},{"time":1788621480,"open":29139137.048507955,"high":29165913.18463252,"low":29111716.64879891,"close":29137452.190095287},{"time":1788621540,"open":29137452.190095287,"high":29169203.64541751,"low":29108721.261036843,"close":29134357.406952802},{"time":1788621600,"open":29134357.265074573,"high":29193699.155760773,"low":29113520.631910905,"close":29146282.14292555},{"time":1788621660,"open":29146282.14292555,"high":29200280.077298705,"low":29138040.107120696,"close":29161776.752280515},{"time":1788621720,"open":29161776.752280515,"high":29188946.26798338,"low":29129585.909542017,"close":29156006.03586609},{"time":1788621780,"open":29156006.03586609,"high":29188946.26798338,"low":29129418.25853672,"close":29154956.929085143},{"time":1788621840,"open":29154956.929085143,"high":29198452.043538168,"low":29135194.25461526,"close":29153567.07421583},{"time":1788621900,"open":29131201.8908318,"high":29175321.774059188,"low":29114922.160362627,"close":29139298.374561932},{"time":1788621960,"open":29139298.374561932,"high":29172399.163846537,"low":29116923.238938615,"close":29139970.131980725},{"time":1788622020,"open":29139970.131980725,"high":29170572.53246363,"low":29116880.500862323,"close":29139563.986447047},{"time":1788622080,"open":29139563.986447047,"high":29170572.53246363,"low":29088484.656322833,"close":29126155.021697395},{"time":1788622140,"open":29126155.021697395,"high":29149748.934698496,"low":29089649.7497762,"close":29116587.78233163},{"time":1788622200,"open":29116587.666908037,"high":29154132.734445043,"low":29090569.466503546,"close":29118629.41328855},{"time":1788622260,"open":29118629.41328855,"high":29154863.386995308,"low":29098806.383278422,"close":29121319.962201692},{"time":1788622320,"open":29121319.962201692,"high":29151210.12424398,"low":29100153.579218183,"close":29121355.62244386},{"time":1788622380,"open":29121355.62244386,"high":29151210.12424398,"low":29100439.02466379,"close":29121578.499236364},{"time":1788622440,"open":29121578.499236364,"high":29157055.344646107,"low":29096040.84471984,"close":29120529.821190484},{"time":1788622500,"open":29120529.585653063,"high":29152305.867274936,"low":29100249.698903874,"close":29121034.400918666},{"time":1788622560,"open":29121034.400918666,"high":29157055.108813252,"low":29094773.696810003,"close":29119678.887443513},{"time":1788622620,"open":29119678.887443513,"high":29159612.3927185,"low":29096152.181998566,"close":29120024.224076323},{"time":1788622680,"open":29120024.224076323,"high":29159977.71899068,"low":29099806.585385546,"close":29125029.539305974},{"time":1788622740,"open":29125029.539305974,"high":29163630.98171246,"low":29106094.220028117,"close":29128772.872978847},{"time":1788622800,"open":29054256.74857604,"high":29089390.076323412,"low":29032644.108943082,"close":29055900.143090047},{"time":1788622860,"open":29055900.143090047,"high":29087932.509490076,"low":29029117.29975834,"close":29053266.02680174},{"time":1788622920,"open":29053266.02680174,"high":29089390.076323412,"low":29032886.05907578,"close":29054375.36033352},{"time":1788622980,"open":29054375.36033352,"high":29091212.034865085,"low":29052199.21739991,"close":29055044.433083896},{"time":1788623040,"open":29055044.433083896,"high":29101050.610990107,"low":29032558.943793148,"close":29059359.57507486},{"time":1788623100,"open":29034671.97612121,"high":29075599.428828027,"low":29011981.571886096,"close":29036674.334486216},{"time":1788623160,"open":29036674.334486216,"high":29073414.93600843,"low":29018026.02463869,"close":29039118.593919296},{"time":1788623220,"open":29039118.593919296,"high":29068681.868232638,"low":29015036.5915663,"close":29039447.47129615},{"time":1788623280,"open":29039447.47129615,"high":29065041.046866644,"low":29014894.082529478,"close":29036142.72483537},{"time":1788623340,"open":29036142.72483537,"high":29067953.70395944,"low":29015452.290365342,"close":29036366.819495223},{"time":1788623400,"open":29036366.199544955,"high":29070137.576107718,"low":29015386.766748402,"close":29038125.20550606},{"time":1788623460,"open":29038125.20550606,"high":29067589.00120594,"low":29011848.53360064,"close":29026829.78546622},{"time":1788623520,"open":29026829.78546622,"high":29063584.09778885,"low":29009216.9409493,"close":29031772.91324549},{"time":1788623580,"open":29031772.91324549,"high":29070865.74036537,"low":29008834.82960855,"close":29035474.451006416},{"time":1788623640,"open":29035474.451006416,"high":29070137.576107718,"low":29014510.659822386,"close":29040898.684113678},{"time":1788623700,"open":28964369.08693093,"high":29010960.816535275,"low":28942897.44363243,"close":28968088.9822718},{"time":1788623760,"open":28968088.9822718,"high":29010234.571161672,"low":28948950.91581506,"close":28966382.689840294},{"time":1788623820,"open":28966382.689840294,"high":28987684.652311374,"low":28952359.50374939,"close":28979375.88119941},{"time":1788623880,"open":28979375.88119941,"high":29019312.63833168,"low":28951116.674420424,"close":28978684.1755534},{"time":1788623940,"open":28978684.1755534,"high":29014228.920716476,"low":28954488.17783203,"close":28978676.160804},{"time":1788624000,"open":28978677.103528697,"high":29011688.005707473,"low":28955028.983850442,"close":28979424.2570207},{"time":1788624060,"open":28979424.2570207,"high":29017134.84618667,"low":28955816.692426983,"close":28982539.71199622},{"time":1788624120,"open":28982539.71199622,"high":29024760.42285755,"low":28961708.519051254,"close":28987582.372013085},{"time":1788624180,"open":28987582.372013085,"high":29029117.89524091,"low":28967334.76078412,"close":28992817.79116611},{"time":1788624240,"open":28992817.79116611,"high":29040011.576199308,"low":28969271.642584607,"close":28999566.056188494},{"time":1788624300,"open":28983464.72608829,"high":29008645.104175113,"low":28943233.596193787,"close":28963700.005326755},{"time":1788624360,"open":28963700.005326755,"high":28995942.866261836,"low":28942974.615222394,"close":28966394.307211325},{"time":1788624420,"open":28966394.307211325,"high":28993402.41867918,"low":28921578.554990023,"close":28957616.0933857},{"time":1788624480,"open":28957616.0933857,"high":28987595.6813474,"low":28924728.248012442,"close":28949492.20510264},{"time":1788624540,"open":28949492.20510264,"high":28992676.57651271,"low":28932161.9328322,"close":28953981.559204943},{"time":1788624600,"open":28953981.005752265,"high":28994490.62770188,"low":28932359.84948452,"close":28956989.469353523},{"time":1788624660,"open":28956989.469353523,"high":28998845.68061747,"low":28936247.432538267,"close":28963037.504162323},{"time":1788624720,"open":28963037.504162323,"high":29002474.891380463,"low":28938371.91976064,"close":28947017.732307166},{"time":1788624780,"open":28947017.732307166,"high":28997031.075235974,"low":28926070.042822495,"close":28954904.63809935},{"time":1788624840,"open":28954904.63809935,"high":28988320.96940479,"low":28927873.423339166,"close":28953842.627854504},{"time":1788624900,"open":28958448.46286911,"high":29002006.759264577,"low":28937901.970453884,"close":28965285.5380585},{"time":1788624960,"open":28965285.5380585,"high":29002732.71688058,"low":28942614.38733782,"close":28965990.302151214},{"time":1788625020,"open":28965990.302151214,"high":28999465.907608572,"low":28942401.119615182,"close":28965682.60197365},{"time":1788625080,"open":28965682.60197365,"high":29002369.738072578,"low":28935241.17877783,"close":28959187.29135508},{"time":1788625140,"open":28959187.29135508,"high":29004547.610920582,"low":28942809.92340367,"close":28968296.37011963},{"time":1788625200,"open":28968296.465923235,"high":29016888.98635692,"low":28946909.451479036,"close":28974600.258018866},{"time":1788625260,"open":28974600.258018866,"high":29019792.81683053,"low":28957481.43626951,"close":28980662.98730624},{"time":1788625320,"open":28980662.98730624,"high":29041349.649517015,"low":28961811.33052117,"close":28995294.64345493},{"time":1788625380,"open":28995294.64345493,"high":29027415.371823758,"low":28962495.66827744,"close":28983044.5219332},{"time":1788625440,"open":28983044.5219332,"high":29025600.47777775,"low":28964317.100016315,"close":28988660.54540114},{"time":1788625500,"open":28988776.81542659,"high":29028257.757820282,"low":28967087.718748525,"close":28989992.966918908},{"time":1788625560,"open":28989992.966918908,"high":29040236.106567442,"low":28966053.05513492,"close":28997684.371592168},{"time":1788625620,"open":28997684.371592168,"high":29035154.382856525,"low":28957856.911791354,"close":28987291.272801872},{"time":1788625680,"open":28987291.272801872,"high":29018820.270928577,"low":28957950.402480353,"close":28982955.047855746},{"time":1788625740,"open":28982955.047855746,"high":29034791.40259146,"low":28962853.471326992,"close":28992527.321368955},{"time":1788625800,"open":28992527.837748826,"high":29062015.440088876,"low":28977761.8615535,"close":29007287.399909113},{"time":1788625860,"open":29007287.399909113,"high":29063830.341446526,"low":28987765.29257555,"close":29021752.412916344},{"time":1788625920,"open":29021752.412916344,"high":29058385.63737357,"low":29000242.095592286,"close":29025350.12343217},{"time":1788625980,"open":29025350.12343217,"high":29055118.814929795,"low":28979967.751766436,"close":29010683.867800146},{"time":1788626040,"open":29010683.867800146,"high":29070726.966605607,"low":28986990.678077824,"close":29026120.660259742},{"time":1788626100,"open":29026120.202657886,"high":29067096.705642447,"low":28992826.09979136,"close":29024334.3931266},{"time":1788626160,"open":29024334.3931266,"high":29059837.100326285,"low":28996710.881319962,"close":29021472.749190476},{"time":1788626220,"open":29021472.749190476,"high":29054029.416073356,"low":28991445.033842646,"close":29016017.51181327},{"time":1788626280,"open":29016017.51181327,"high":29052577.495010126,"low":28988952.33877778,"close":29015728.18579884},{"time":1788626340,"open":29015728.18579884,"high":29052214.51474432,"low":28992268.567056138,"close":29015874.327304315},{"time":1788626400,"open":29031253.58796294,"high":29074876.48988238,"low":29007050.250386644,"close":29037047.17359004},{"time":1788626460,"open":29037047.17359004,"high":29071244.7633229,"low":29007651.19286024,"close":29034557.51618249},{"time":1788626520,"open":29034557.51618249,"high":29065434.000827733,"low":29004069.471748963,"close":29033582.342411656},{"time":1788626580,"open":29033582.342411656,"high":29065070.828171786,"low":29005817.83802083,"close":29029785.345425464},{"time":1788626640,"open":29029785.345425464,"high":29094571.323520754,"low":29008720.616551973,"close":29033452.340027723},{"time":1788626700,"open":29012960.78562224,"high":29058710.69466026,"low":28989018.345958948,"close":29023004.437571675},{"time":1788626760,"open":29023004.437571675,"high":29057984.861996476,"low":28985952.91888803,"close":29015661.574896917},{"time":1788626820,"open":29015661.574896917,"high":29050000.702694833,"low":28988112.315965123,"close":29014962.23578666},{"time":1788626880,"open":29014962.23578666,"high":29062702.774311084,"low":28987855.949612275,"close":29006950.147652797},{"time":1788626940,"open":29006950.147652797,"high":29065606.104966227,"low":28995992.092064403,"close":29025907.202195264},{"time":1788627000,"open":29025908.50611664,"high":29064881.57797459,"low":29006932.038321316,"close":29031924.66407295},{"time":1788627060,"open":29031924.66407295,"high":29063429.912581805,"low":29003201.693611383,"close":29028458.884897243},{"time":1788627120,"open":29028458.884897243,"high":29076131.984768666,"low":28999818.810313195,"close":29031982.237455554},{"time":1788627180,"open":29031982.237455554,"high":29070325.323197532,"low":29003665.98127327,"close":29027903.94283922},{"time":1788627240,"open":29027903.94283922,"high":29105891.12532074,"low":29013027.367508672,"close":29050522.82515117},{"time":1788627300,"open":29051777.38800087,"high":29130375.72862109,"low":29036893.47492101,"close":29075462.7138732},{"time":1788627360,"open":29075462.7138732,"high":29111503.26353228,"low":29036346.34837532,"close":29069039.26437133},{"time":1788627420,"open":29069039.26437133,"high":29174682.092451084,"low":29053236.17079833,"close":29096962.060363594},{"time":1788627480,"open":29096962.060363594,"high":29124205.884265132,"low":29052072.164540514,"close":29083774.06291823},{"time":1788627540,"open":29083774.06291823,"high":29108962.73938571,"low":29014113.660382483,"close":29058674.6420001},{"time":1788627600,"open":29058674.688709438,"high":29111503.31032653,"low":29021260.010789357,"close":29055614.26776519},{"time":1788627660,"open":29055614.26776519,"high":29090090.32105673,"low":29018168.985928655,"close":29048593.506405897},{"time":1788627720,"open":29048593.506405897,"high":29104607.601917613,"low":29020328.511646423,"close":29054260.587599043},{"time":1788627780,"open":29054260.587599043,"high":29118036.08671393,"low":29042712.159577873,"close":29075950.309026133},{"time":1788627840,"open":29075950.309026133,"high":29104970.533939134,"low":29028215.28564776,"close":29060944.987896286},{"time":1788627900,"open":29060610.73988218,"high":29085037.675810214,"low":29023372.448860485,"close":29049643.313868135},{"time":1788627960,"open":29049643.313868135,"high":29087215.242893502,"low":29025839.08185586,"close":29049426.147318993},{"time":1788628020,"open":29049426.147318993,"high":29114434.831434626,"low":29025386.600158244,"close":29058572.002301965},{"time":1788628080,"open":29058572.002301965,"high":29120604.604837283,"low":29036624.877457954,"close":29072151.758307446},{"time":1788628140,"open":29072151.758307446,"high":29127137.30608715,"low":29046666.803636048,"close":29080924.408008397},{"time":1788628200,"open":29080926.256828852,"high":29110081.54794205,"low":29049550.755358696,"close":29075107.682277925},{"time":1788628260,"open":29075107.682277925,"high":29114073.75451522,"low":29053622.22492131,"close":29078493.932131294},{"time":1788628320,"open":29078493.932131294,"high":29105363.485628307,"low":29037366.377891377,"close":29065961.96299607},{"time":1788628380,"open":29065961.96299607,"high":29106815.197109457,"low":29046269.62460966,"close":29072280.943215884},{"time":1788628440,"open":29072280.943215884,"high":29113347.898774646,"low":29047598.689810123,"close":29072692.832614962},{"time":1788628500,"open":29213016.725419313,"high":29262985.0095642,"low":29175565.713085853,"close":29214599.109838642},{"time":1788628560,"open":29214599.109838642,"high":29244021.67045054,"low":29175019.355833326,"close":29203689.341556564},{"time":1788628620,"open":29203689.341556564,"high":29231987.243705332,"low":29157482.032747295,"close":29185985.705991667},{"time":1788628680,"open":29185985.705991667,"high":29228340.447721936,"low":29164370.68821507,"close":29188782.78802587},{"time":1788628740,"open":29188782.78802587,"high":29237092.758082084,"low":29167983.082242493,"close":29190811.823581733},{"time":1788628800,"open":29190809.941995416,"high":29232350.039039753,"low":29170864.148984693,"close":29195384.08812616},{"time":1788628860,"open":29195384.08812616,"high":29237455.553087417,"low":29173911.799274273,"close":29201635.756321196},{"time":1788628920,"open":29201635.756321196,"high":29237455.553087417,"low":29173821.653399657,"close":29200058.721816268},{"time":1788628980,"open":29200058.721816268,"high":29231256.000315256,"low":29173296.817094624,"close":29196718.267773405},{"time":1788629040,"open":29196718.267773405,"high":29236726.193937752,"low":29175677.736084364,"close":29199102.85983543},{"time":1788629100,"open":29229853.360667948,"high":29268246.444356974,"low":29205443.61504762,"close":29232153.753269807},{"time":1788629160,"open":29232153.753269807,"high":29259849.98085654,"low":29199283.25209978,"close":29225127.745364014},{"time":1788629220,"open":29225127.745364014,"high":29253278.835508376,"low":29189730.58207237,"close":29207775.437362593},{"time":1788629280,"open":29207775.437362593,"high":29241231.73570341,"low":29172275.12645706,"close":29203674.419030517},{"time":1788629340,"open":29203674.419030517,"high":29251453.51735611,"low":29183019.82919567,"close":29211096.465696238},{"time":1788629400,"open":29211096.595687248,"high":29260580.238328665,"low":29192047.644138087,"close":29222478.18172237},{"time":1788629460,"open":29222478.18172237,"high":29259119.98380035,"low":29198455.74555706,"close":29223949.82907781},{"time":1788629520,"open":29223949.82907781,"high":29278103.292668417,"low":29208113.29198874,"close":29233406.575543463},{"time":1788629580,"open":29233406.575543463,"high":29289055.20163076,"low":29213373.777875572,"close":29248631.17316651},{"time":1788629640,"open":29248631.17316651,"high":29274087.592715558,"low":29208153.244231235,"close":29230737.94551719},{"time":1788629700,"open":29230425.727217406,"high":29264648.418071747,"low":29199486.56478156,"close":29224872.604170516},{"time":1788629760,"open":29224872.604170516,"high":29268664.07513226,"low":29199557.619478855,"close":29228235.028406132},{"time":1788629820,"open":29228235.028406132,"high":29265378.537537295,"low":29197328.417536143,"close":29226468.758736227},{"time":1788629880,"open":29226468.758736227,"high":29243474.953570873,"low":29185958.024501767,"close":29207838.559932783},{"time":1788629940,"open":29207838.559932783,"high":29236538.81864817,"low":29184840.575673413,"close":29205443.816036373},{"time":1788630000,"open":29205444.873403944,"high":29260268.760630902,"low":29184296.18054107,"close":29209170.116657186},{"time":1788630060,"open":29209170.116657186,"high":29246761.550029255,"low":29182255.59850312,"close":29205348.165905558},{"time":1788630120,"open":29205348.165905558,"high":29243841.07206133,"low":29179994.54907493,"close":29205065.7864466},{"time":1788630180,"open":29205065.7864466,"high":29247126.609775245,"low":29181405.42778039,"close":29204910.393266477},{"time":1788630240,"open":29204910.393266477,"high":29267569.95555071,"low":29190548.67772234,"close":29221850.58209903},{"time":1788630300,"open":29232032.13599465,"high":29273750.382758733,"low":29206763.601486277,"close":29231328.38932919},{"time":1788630360,"open":29231328.38932919,"high":29283975.617108572,"low":29216276.930829905,"close":29242621.125463124},{"time":1788630420,"open":29242621.125463124,"high":29282880.056285374,"low":29220009.706896607,"close":29241744.975076247},{"time":1788630480,"open":29241744.975076247,"high":29274845.94358193,"low":29207418.04734949,"close":29232610.070521116},{"time":1788630540,"open":29232610.070521116,"high":29269002.95252488,"low":29203955.774481237,"close":29228088.644866712},{"time":1788630600,"open":29228087.506951157,"high":29275940.36462655,"low":29210401.477436993,"close":29230338.320779454},{"time":1788630660,"open":29230338.320779454,"high":29280322.607748725,"low":29219923.350133263,"close":29240323.232862245},{"time":1788630720,"open":29240323.232862245,"high":29281052.981602423,"low":29219495.543413665,"close":29241100.3661157},{"time":1788630780,"open":29241100.3661157,"high":29285070.03779775,"low":29219608.714095224,"close":29243244.00982969},{"time":1788630840,"open":29243244.00982969,"high":29281418.16852927,"low":29220337.476458706,"close":29243571.389327504},{"time":1788630900,"open":29264391.58196965,"high":29299707.178014066,"low":29230989.460771456,"close":29250304.132536605},{"time":1788630960,"open":29250304.132536605,"high":29302630.753410686,"low":29235147.77106391,"close":29256812.512673244},{"time":1788631020,"open":29256812.512673244,"high":29293860.027220823,"low":29228377.303717952,"close":29249225.038723346},{"time":1788631080,"open":29249225.038723346,"high":29292032.792597935,"low":29228486.395653695,"close":29250914.829711497},{"time":1788631140,"open":29250914.829711497,"high":29297149.04954202,"low":29232254.078106187,"close":29258586.38867844},{"time":1788631200,"open":29258585.90011703,"high":29298244.901092116,"low":29223361.93769759,"close":29244917.64330805},{"time":1788631260,"open":29244917.64330805,"high":29298610.348010592,"low":29229758.630863577,"close":29255798.139739353},{"time":1788631320,"open":29255798.139739353,"high":29292397.75039651,"low":29227544.93021743,"close":29253419.604690794},{"time":1788631380,"open":29253419.604690794,"high":29299737.65821376,"low":29226529.111363947,"close":29250165.412348792},{"time":1788631440,"open":29250165.412348792,"high":29279972.555168346,"low":29227553.343421027,"close":29247685.627828624},{"time":1788631500,"open":29257841.69205178,"high":29326567.83499022,"low":29244305.82043252,"close":29261363.971797183},{"time":1788631560,"open":29261363.971797183,"high":29309880.81695644,"low":29243974.373418733,"close":29261886.81568091},{"time":1788631620,"open":29261886.81568091,"high":29310757.416404225,"low":29240414.84000596,"close":29261034.837265838},{"time":1788631680,"open":29261034.837265838,"high":29293429.995169565,"low":29240557.62887107,"close":29258393.20329447},{"time":1788631740,"open":29258393.20329447,"high":29291967.699899618,"low":29233608.41390901,"close":29252998.45430075},{"time":1788631800,"open":29252998.202114925,"high":29281000.232947804,"low":29218006.96421671,"close":29238471.95798665},{"time":1788631860,"open":29238471.95798665,"high":29282096.95439081,"low":29224222.60777064,"close":29239930.6238109},{"time":1788631920,"open":29239930.6238109,"high":29279903.511504803,"low":29219041.305006113,"close":29245017.172371626},{"time":1788631980,"open":29245017.172371626,"high":29282096.95439081,"low":29221341.102445364,"close":29244035.517310403},{"time":1788632040,"open":29244035.517310403,"high":29281000.232947804,"low":29223092.797347963,"close":29245102.052066345},{"time":1788632100,"open":29254660.742922906,"high":29287279.41732668,"low":29226418.483563535,"close":29250370.64770873},{"time":1788632160,"open":29250370.64770873,"high":29285816.644121673,"low":29232594.43235928,"close":29252280.454478025},{"time":1788632220,"open":29252280.454478025,"high":29281794.01780791,"low":29226249.92807328,"close":29246819.864458635},{"time":1788632280,"open":29246819.864458635,"high":29292764.81684545,"low":29225719.633200888,"close":29250542.276692476},{"time":1788632340,"open":29250542.276692476,"high":29301175.762774237,"low":29242258.811779805,"close":29262491.282734405},{"time":1788632400,"open":29262491.62472587,"high":29297519.172162555,"low":29238218.99950484,"close":29261514.852229547},{"time":1788632460,"open":29261514.852229547,"high":29294227.93241283,"low":29233601.353607412,"close":29258127.186183643},{"time":1788632520,"open":29258127.186183643,"high":29296056.398940455,"low":29240680.777792964,"close":29259342.374079462},{"time":1788632580,"open":29259342.374079462,"high":29297153.47885703,"low":29232705.100484777,"close":29249822.404778894},{"time":1788632640,"open":29249822.404778894,"high":29288011.146218896,"low":29228724.759580627,"close":29252572.06541303},{"time":1788632700,"open":29262964.92116211,"high":29300977.35537043,"low":29245436.47818717,"close":29265361.40496843},{"time":1788632760,"open":29265361.40496843,"high":29300977.35537043,"low":29244933.263066776,"close":29265684.463303786},{"time":1788632820,"open":29265684.463303786,"high":29297319.123079754,"low":29236639.06781671,"close":29253005.611711916},{"time":1788632880,"open":29253005.611711916,"high":29291100.12818561,"low":29236095.736359037,"close":29257290.0005806},{"time":1788632940,"open":29257290.0005806,"high":29286344.42620774,"low":29231434.653587554,"close":29253991.51258478},{"time":1788633000,"open":29253991.398776434,"high":29313049.407891545,"low":29227719.63251388,"close":29261318.48466385},{"time":1788633060,"open":29261318.48466385,"high":29317439.286623273,"low":29252253.140252665,"close":29279466.37004736},{"time":1788633120,"open":29279466.37004736,"high":29300977.24137929,"low":29235032.261362698,"close":29263355.26016747},{"time":1788633180,"open":29263355.26016747,"high":29289270.89809468,"low":29233205.053836677,"close":29255411.174058788},{"time":1788633240,"open":29255411.174058788,"high":29294026.60005405,"low":29234589.34728582,"close":29257080.595475256},{"time":1788633300,"open":29273573.659887485,"high":29309808.433094423,"low":29253334.968717016,"close":29279751.364131704},{"time":1788633360,"open":29279751.364131704,"high":29313834.75707524,"low":29254161.227307923,"close":29277536.00809725},{"time":1788633420,"open":29277536.00809725,"high":29316030.93379205,"low":29262525.210743345,"close":29280976.81400895},{"time":1788633480,"open":29280976.81400895,"high":29312370.639264032,"low":29253645.919909086,"close":29278102.149961907},{"time":1788633540,"open":29278102.149961907,"high":29305782.109113604,"low":29255849.86301094,"close":29274903.905627985},{"time":1788633600,"open":29274905.21997874,"high":29310175.778481517,"low":29250531.854266543,"close":29274723.862966996},{"time":1788633660,"open":29274723.862966996,"high":29303221.218566045,"low":29250816.009612042,"close":29269672.79608856},{"time":1788633720,"open":29269672.79608856,"high":29298828.864935223,"low":29240826.469972562,"close":29265288.451626178},{"time":1788633780,"open":29265288.451626178,"high":29307979.601666104,"low":29240464.314055268,"close":29269613.84159673},{"time":1788633840,"open":29269613.84159673,"high":29319326.515212398,"low":29244149.5074865,"close":29274045.494814366},{"time":1788633900,"open":29274221.36595268,"high":29300469.01163882,"low":29248089.70632124,"close":29268493.26535856},{"time":1788633960,"open":29268493.26535856,"high":29303031.23331656,"low":29245129.05973666,"close":29266999.65504762},{"time":1788634020,"open":29266999.65504762,"high":29303031.23331656,"low":29246672.997845996,"close":29264383.30800478},{"time":1788634080,"open":29264383.30800478,"high":29297540.75829283,"low":29245753.738336366,"close":29263851.57861623},{"time":1788634140,"open":29263851.57861623,"high":29293880.441610344,"low":29245003.645619765,"close":29263064.604772914},{"time":1788634200,"open":29263064.41009416,"high":29293880.24672658,"low":29240260.143447734,"close":29253894.865014374},{"time":1788634260,"open":29253894.865014374,"high":29298272.62671634,"low":29242863.088508993,"close":29262756.704399984},{"time":1788634320,"open":29262756.704399984,"high":29304129.13336936,"low":29245324.523378033,"close":29265165.11789037},{"time":1788634380,"open":29265165.11789037,"high":29304495.165035173,"low":29249258.40338234,"close":29270529.763126396},{"time":1788634440,"open":29270529.763126396,"high":29299004.69004797,"low":29245669.472965006,"close":29266103.509713486},{"time":1788634500,"open":29146145.19045319,"high":29184379.48289107,"low":29130210.662688762,"close":29148954.518295873},{"time":1788634560,"open":29148954.518295873,"high":29192763.703826703,"low":29131283.959801394,"close":29156104.03190037},{"time":1788634620,"open":29156104.03190037,"high":29196044.485931948,"low":29138040.626664553,"close":29159035.12268776},{"time":1788634680,"open":29159035.12268776,"high":29195679.95458692,"low":29144487.22206696,"close":29164097.30721979},{"time":1788634740,"open":29164097.30721979,"high":29165467.59671105,"low":29143674.33234594,"close":29162257.05637034},{"time":1788634800,"open":29162258.083349545,"high":29193858.325953823,"low":29123529.343105562,"close":29152888.862088233},{"time":1788634860,"open":29152888.862088233,"high":29178183.47756564,"low":29124248.60942038,"close":29146647.570003796},{"time":1788634920,"open":29146647.570003796,"high":29175631.758060586,"low":29116705.746038973,"close":29139592.147339422},{"time":1788634980,"open":29139592.147339422,"high":29171257.381766208,"low":29118309.19653821,"close":29139602.61445929},{"time":1788635040,"open":29139602.61445929,"high":29171986.44448194,"low":29118440.591929577,"close":29132995.59015876},{"time":1788635100,"open":29109745.365901534,"high":29149797.824027628,"low":29097638.67951626,"close":29116223.492656242},{"time":1788635160,"open":29116223.492656242,"high":29158175.354047406,"low":29098624.212826725,"close":29121790.31784233},{"time":1788635220,"open":29121790.31784233,"high":29153804.468819696,"low":29103516.13503087,"close":29122464.551934157},{"time":1788635280,"open":29122464.551934157,"high":29159996.556225616,"low":29104739.176211074,"close":29125807.7431598},{"time":1788635340,"open":29125807.7431598,"high":29154897.190126624,"low":29102571.86382546,"close":29121896.307705887},{"time":1788635400,"open":29121895.206014127,"high":29161452.414779965,"low":29103161.403084405,"close":29124983.41938461},{"time":1788635460,"open":29124983.41938461,"high":29160359.693514373,"low":29112526.142614137,"close":29130857.515921623},{"time":1788635520,"open":29130857.515921623,"high":29160359.693514373,"low":29105747.023522265,"close":29121074.53823512},{"time":1788635580,"open":29121074.53823512,"high":29153074.88507711,"low":29099120.041200034,"close":29108813.32354769},{"time":1788635640,"open":29108813.32354769,"high":29246432.198862817,"low":29099651.952435657,"close":29117681.06640951},{"time":1788635700,"open":29067714.68573419,"high":29109592.844910484,"low":29050397.655257337,"close":29073097.68630783},{"time":1788635760,"open":29073097.68630783,"high":29106320.306492325,"low":29053853.527361665,"close":29075566.59021435},{"time":1788635820,"open":29075566.59021435,"high":29103411.38345396,"low":29049226.30293813,"close":29069837.844243743},{"time":1788635880,"open":29069837.844243743,"high":29097229.921997435,"low":29046143.165833928,"close":29066569.651829373},{"time":1788635940,"open":29066569.651829373,"high":29072853.146935947,"low":29047282.344859984,"close":29065575.1965917},{"time":1788636000,"open":29065576.4470474,"high":29100503.71237393,"low":29043770.47581474,"close":29066667.96581096},{"time":1788636060,"open":29066667.96581096,"high":29093231.404465154,"low":29040947.44511686,"close":29061998.480303597},{"time":1788636120,"open":29061998.480303597,"high":29092867.789069716,"low":29037295.556013238,"close":29058496.09144749},{"time":1788636180,"open":29058496.09144749,"high":29103412.63553744,"low":29042827.480883777,"close":29062740.508619342},{"time":1788636240,"open":29062740.508619342,"high":29111048.55884166,"low":29052526.89915304,"close":29070640.12090747},{"time":1788636300,"open":29076791.91378614,"high":29123027.980237395,"low":29062982.560213268,"close":29085709.589303683},{"time":1788636360,"open":29085709.589303683,"high":29116481.51808089,"low":29068848.8732331,"close":29086857.69554053},{"time":1788636420,"open":29086857.69554053,"high":29126664.903657675,"low":29068168.36101582,"close":29088159.108045474},{"time":1788636480,"open":29088159.108045474,"high":29120845.826185226,"low":29064772.758906532,"close":29086247.917073555},{"time":1788636540,"open":29086247.917073555,"high":29115754.133396834,"low":29064311.780995347,"close":29082823.37402312},{"time":1788636600,"open":29082821.978867605,"high":29119753.352231964,"low":29065192.992596023,"close":29084856.130765017},{"time":1788636660,"open":29084856.130765017,"high":29116843.813635316,"low":29069472.112499785,"close":29086049.143534314},{"time":1788636720,"open":29086049.143534314,"high":29119389.659907382,"low":29056533.092997633,"close":29073998.283809017},{"time":1788636780,"open":29073998.283809017,"high":29112115.813415762,"low":29044928.22356735,"close":29071508.19404628},{"time":1788636840,"open":29071508.19404628,"high":29097204.428107936,"low":28999088.53739991,"close":29037647.256249003},{"time":1788636900,"open":29036599.850092053,"high":29080152.988623716,"low":29001946.046116624,"close":29034421.59173285},{"time":1788636960,"open":29034421.59173285,"high":29068515.254032657,"low":28991460.66020109,"close":29021636.095789913},{"time":1788637020,"open":29021636.095789913,"high":29048149.218498293,"low":28989970.787893496,"close":29001147.924216364},{"time":1788637080,"open":29001147.924216364,"high":29044876.105644558,"low":28989115.929956645,"close":29010618.86548852},{"time":1788637140,"open":29010618.86548852,"high":29042694.030408736,"low":28987566.400411658,"close":29010748.539662823},{"time":1788637200,"open":29010749.23145503,"high":29071061.70170487,"low":28996801.230686374,"close":29016676.586445052},{"time":1788637260,"open":29016676.586445052,"high":29074698.4938513,"low":29014291.37145004,"close":29037761.718944836},{"time":1788637320,"open":29037761.718944836,"high":29068515.94720237,"low":29018809.76928439,"close":29039135.731009524},{"time":1788637380,"open":29039135.731009524,"high":29077971.60678309,"low":29018865.221149776,"close":29041396.944377467},{"time":1788637440,"open":29041396.944377467,"high":29075789.531495232,"low":29021222.574195296,"close":29040009.290030222},{"time":1788637500,"open":29042187.41444774,"high":29079061.459059693,"low":29011876.346976083,"close":29034621.858974874},{"time":1788637560,"open":29034621.858974874,"high":29064876.905866485,"low":29002074.69888358,"close":29027418.93526377},{"time":1788637620,"open":29027418.93526377,"high":29054693.12408675,"low":28984992.246132232,"close":29010740.12644267},{"time":1788637680,"open":29010740.12644267,"high":29056147.950055283,"low":28998193.41370231,"close":29018940.733834688},{"time":1788637740,"open":29018940.733834688,"high":29048510.113720477,"low":28975993.3822098,"close":29001760.097036798},{"time":1788637800,"open":29001760.849937398,"high":29039054.49879377,"low":28972771.029305615,"close":28996542.895696793},{"time":1788637860,"open":28996542.895696793,"high":29050693.106844187,"low":28991883.28225321,"close":29008750.10808984},{"time":1788637920,"open":29008750.10808984,"high":29021160.138916258,"low":28995747.72388579,"close":29015124.432447303},{"time":1788637980,"open":29015124.432447303,"high":29047783.454831585,"low":28987893.26893098,"close":29010418.77144214},{"time":1788638040,"open":29010418.77144214,"high":29041236.737803224,"low":28987857.637542814,"close":29005812.85527218},{"time":1788638100,"open":29020870.699117914,"high":29060679.715076596,"low":29003079.176255457,"close":29021984.18401393},{"time":1788638160,"open":29021984.18401393,"high":29065774.249461908,"low":29010136.18649808,"close":29030170.90689113},{"time":1788638220,"open":29030170.90689113,"high":29067957.621341325,"low":29006269.726595197,"close":29029558.30745182},{"time":1788638280,"open":29029558.30745182,"high":29067957.621341325,"low":28995436.777105473,"close":29024884.675816633},{"time":1788638340,"open":29024884.675816633,"high":29055221.285378046,"low":28999478.468867972,"close":29020864.741624594},{"time":1788638400,"open":29020864.82420251,"high":29071596.657195967,"low":29002726.935502075,"close":29029756.62661728},{"time":1788638460,"open":29029756.62661728,"high":29074871.715024415,"low":29008709.800335098,"close":29037689.738129247},{"time":1788638520,"open":29037689.738129247,"high":29059588.11182499,"low":28999902.14453575,"close":29019339.370713126},{"time":1788638580,"open":29019339.370713126,"high":29054129.682110906,"low":28996005.461485557,"close":29016114.358851258},{"time":1788638640,"open":29016114.358851258,"high":29048671.252396826,"low":28992238.3050261,"close":29012647.622666303},{"time":1788638700,"open":29021441.46870217,"high":29076404.309176978,"low":29001134.185927313,"close":29028467.03427559},{"time":1788638760,"open":29028467.03427559,"high":29079316.354075804,"low":29017668.26642656,"close":29042389.16325548},{"time":1788638820,"open":29042389.16325548,"high":29070580.21937932,"low":29017466.095868357,"close":29037294.093275145},{"time":1788638880,"open":29037294.093275145,"high":29070580.21937932,"low":29012966.506244868,"close":29020971.892401353},{"time":1788638940,"open":29020971.892401353,"high":29062572.095907547,"low":29009638.4992177,"close":29021795.512378335},{"time":1788639000,"open":29021795.74719979,"high":29074584.51636379,"low":29015257.86168301,"close":29035531.347979333},{"time":1788639060,"open":29035531.347979333,"high":29084776.67359215,"low":29021478.08328976,"close":29034858.881013766},{"time":1788639120,"open":29034858.881013766,"high":29100792.920665294,"low":29034847.065535594,"close":29057277.795388166},{"time":1788639180,"open":29057277.795388166,"high":29091328.774667528,"low":29016924.550499916,"close":29050476.49516133},{"time":1788639240,"open":29050476.49516133,"high":29066940.398442518,"low":29002000.479915082,"close":29015052.242517397},{"time":1788639300,"open":29030525.1349112,"high":29075521.16644534,"low":29020056.16992695,"close":29039454.560622446},{"time":1788639360,"open":29039454.560622446,"high":29078434.764277488,"low":29018504.41526321,"close":29032870.069317948},{"time":1788639420,"open":29032870.069317948,"high":29074792.766987305,"low":29019201.01517112,"close":29041116.798653636},{"time":1788639480,"open":29041116.798653636,"high":29067872.972135957,"low":29011917.677056506,"close":29030565.720121797},{"time":1788639540,"open":29030565.720121797,"high":29062774.175929703,"low":29006928.077567592,"close":29027587.774732742},{"time":1788639600,"open":29027586.17518093,"high":29087902.354356453,"low":29006090.090576284,"close":29035051.735316783},{"time":1788639660,"open":29035051.735316783,"high":29091908.551154893,"low":29035051.735316783,"close":29055889.637541514},{"time":1788639720,"open":29055889.637541514,"high":29091908.551154893,"low":29036829.568178643,"close":29058775.190675218},{"time":1788639780,"open":29058775.190675218,"high":29088630.753774352,"low":29032869.885467127,"close":29055930.574025545},{"time":1788639840,"open":29055930.574025545,"high":29095914.747953337,"low":29033576.04036276,"close":29055921.966154356},{"time":1788639900,"open":29063637.03072924,"high":29113112.13833611,"low":29051278.96268903,"close":29077292.759428922},{"time":1788639960,"open":29077292.759428922,"high":29114569.32398796,"low":29054075.341044735,"close":29076939.88606321},{"time":1788640020,"open":29076939.88606321,"high":29112747.841923147,"low":29040995.953614466,"close":29073269.58203744},{"time":1788640080,"open":29073269.58203744,"high":29088339.98225464,"low":29019581.643615976,"close":29048955.01766386},{"time":1788640140,"open":29048955.01766386,"high":29074861.014975015,"low":29021989.052813318,"close":29042229.5583774},{"time":1788640200,"open":29042229.218210176,"high":29080689.416964717,"low":29022098.088394884,"close":29044192.03871521},{"time":1788640260,"open":29044192.03871521,"high":29083603.788234282,"low":29027834.551005393,"close":29047022.470780585},{"time":1788640320,"open":29047022.470780585,"high":29104650.70073362,"low":29020862.718244277,"close":29060621.788861975},{"time":1788640380,"open":29060621.788861975,"high":29074496.378016885,"low":29020703.841350466,"close":29040342.166574977},{"time":1788640440,"open":29040342.166574977,"high":29078503.63851254,"low":29021777.095907256,"close":29045381.995991837},{"time":1788640500,"open":29032190.33031014,"high":29065661.060787078,"low":28999272.518265925,"close":29026115.89216908},{"time":1788640560,"open":29026115.89216908,"high":29079133.906108532,"low":29005799.988921452,"close":29031763.933628384},{"time":1788640620,"open":29031763.933628384,"high":29080954.560881704,"low":29018330.200104807,"close":29042736.15251068},{"time":1788640680,"open":29042736.15251068,"high":29071851.287015855,"low":29014751.086938575,"close":29034048.246338386},{"time":1788640740,"open":29034048.246338386,"high":29062019.75124074,"low":29011797.29961723,"close":29030112.50375678},{"time":1788640800,"open":29030112.398529626,"high":29072215.312590722,"low":29015603.15951771,"close":29034794.397350095},{"time":1788640860,"open":29034794.397350095,"high":29072579.443544038,"low":29017586.52835488,"close":29038634.86207878},{"time":1788640920,"open":29038634.86207878,"high":29082775.11023683,"low":29025731.004269317,"close":29046700.576693624},{"time":1788640980,"open":29046700.576693624,"high":29079133.80070369,"low":29027151.86811995,"close":29042526.40986048},{"time":1788641040,"open":29042526.40986048,"high":29084959.895956714,"low":29025188.585413568,"close":29043262.653645042},{"time":1788641100,"open":28973680.154679567,"high":29013461.205003362,"low":28958107.50809552,"close":28979937.25167562},{"time":1788641160,"open":28979937.25167562,"high":29013097.946443137,"low":28958648.998552572,"close":28978805.1700621},{"time":1788641220,"open":28978805.1700621,"high":29007649.068039794,"low":28956444.51923119,"close":28974579.99400297},{"time":1788641280,"open":28974579.99400297,"high":29013097.946443137,"low":28956614.39154644,"close":28975978.10270606},{"time":1788641340,"open":28975978.10270606,"high":29009828.61940113,"low":28954139.68803519,"close":28974856.679487422},{"time":1788641400,"open":28974858.005669046,"high":29013462.532951917,"low":28959700.60249138,"close":28977830.716252316},{"time":1788641460,"open":28977830.716252316,"high":29018548.153027806,"low":28949165.588249423,"close":28978470.813052133},{"time":1788641520,"open":28978470.813052133,"high":29010556.464337125,"low":28955244.022026613,"close":28975360.91347023},{"time":1788641580,"open":28975360.91347023,"high":29002201.51706959,"low":28946352.271871682,"close":28968811.833301317},{"time":1788641640,"open":28968811.833301317,"high":29004381.068530686,"low":28948984.467455573,"close":28953983.60121717},{"time":1788641700,"open":28900472.81384192,"high":28947151.26770682,"low":28900472.81384192,"close":28917181.899219785},{"time":1788641760,"open":28917181.899219785,"high":28950777.139976837,"low":28900076.447855256,"close":28917644.200777918},{"time":1788641820,"open":28917644.200777918,"high":28950051.965522833,"low":28897976.990399215,"close":28917078.369680297},{"time":1788641880,"open":28917078.369680297,"high":28963105.10569491,"low":28902815.732647978,"close":28923256.547952443},{"time":1788641940,"open":28923256.547952443,"high":28958391.47174388,"low":28892742.33493568,"close":28913995.956234887},{"time":1788642000,"open":28913995.478018172,"high":28949326.312267765,"low":28897192.54153199,"close":28914583.340087276},{"time":1788642060,"open":28914583.340087276,"high":28951501.835593797,"low":28896242.59307735,"close":28917176.31509206},{"time":1788642120,"open":28917176.31509206,"high":28948601.137825757,"low":28896268.95532022,"close":28914549.417913843},{"time":1788642180,"open":28914549.417913843,"high":28951501.835593797,"low":28894256.838958975,"close":28906307.549792428},{"time":1788642240,"open":28906307.549792428,"high":28954039.946140833,"low":28893648.945761476,"close":28916395.507402293},{"time":1788642300,"open":28931620.000842202,"high":28959126.471939437,"low":28905051.35576035,"close":28926376.976770442},{"time":1788642360,"open":28926376.976770442,"high":28962028.696925975,"low":28908412.236142434,"close":28927015.971107263},{"time":1788642420,"open":28927015.971107263,"high":28964930.921912517,"low":28914402.165121645,"close":28930785.261989333},{"time":1788642480,"open":28930785.261989333,"high":28973637.596872136,"low":28920505.979565848,"close":28937010.468708556},{"time":1788642540,"open":28937010.468708556,"high":28975088.709365405,"low":28926717.740757734,"close":28942368.341423146},{"time":1788642600,"open":28942366.6854778,"high":28978714.832573567,"low":28927166.141323306,"close":28943932.44028981},{"time":1788642660,"open":28943932.44028981,"high":28979803.166881252,"low":28930812.628633093,"close":28947899.604871187},{"time":1788642720,"open":28947899.604871187,"high":28982342.613599177,"low":28927045.83592598,"close":28946225.27650634},{"time":1788642780,"open":28946225.27650634,"high":28976538.163958203,"low":28919818.02061547,"close":28941615.57513506},{"time":1788642840,"open":28941615.57513506,"high":29022248.20488089,"low":28927670.916722782,"close":28944003.16790678},{"time":1788642900,"open":28930910.289891243,"high":28961254.88467686,"low":28908860.92633557,"close":28929511.394502264},{"time":1788642960,"open":28929511.394502264,"high":28964155.796670113,"low":28912643.093436718,"close":28931563.680987805},{"time":1788643020,"open":28931563.680987805,"high":28967056.70866337,"low":28915166.606992576,"close":28933503.06996268},{"time":1788643080,"open":28933503.06996268,"high":28977935.12863808,"low":28918300.101284903,"close":28937587.651476376},{"time":1788643140,"open":28937587.651476376,"high":28983374.33862544,"low":28923480.31106995,"close":28946428.745945852},{"time":1788643200,"open":28946429.08340432,"high":28985912.97453831,"low":28929587.532101795,"close":28949379.448956255},{"time":1788643260,"open":28949379.448956255,"high":28979023.308474008,"low":28931406.041614797,"close":28948679.688193418},{"time":1788643320,"open":28948679.688193418,"high":28998241.850653384,"low":28932342.215593405,"close":28950634.226897795},{"time":1788643380,"open":28950634.226897795,"high":28995340.938626308,"low":28941113.773934394,"close":28960140.581339102},{"time":1788643440,"open":28960140.581339102,"high":28999692.30666692,"low":28941038.699873526,"close":28962637.748850442},{"time":1788643500,"open":28963009.29971337,"high":28995712.90902624,"low":28938359.17650176,"close":28958109.09985008},{"time":1788643560,"open":28958109.09985008,"high":28994625.053060565,"low":28939095.075026605,"close":28953083.7499719},{"time":1788643620,"open":28953083.7499719,"high":28992449.34112922,"low":28941180.653493892,"close":28946959.45867365},{"time":1788643680,"open":28946959.45867365,"high":28990636.2478531,"low":28946959.45867365,"close":28956129.52378527},{"time":1788643740,"open":28956129.52378527,"high":28988460.535921756,"low":28941262.22567947,"close":28957873.35405441},{"time":1788643800,"open":28957873.806694478,"high":28988460.98903993,"low":28953729.373699684,"close":28957984.185138598},{"time":1788643860,"open":28957984.185138598,"high":29000064.78618848,"low":28945448.6569328,"close":28960069.40206891},{"time":1788643920,"open":28960069.40206891,"high":28992812.412970636,"low":28938105.859220512,"close":28956500.41774213},{"time":1788643980,"open":28956500.41774213,"high":28985922.658413686,"low":28950685.09328786,"close":28956376.719348785},{"time":1788644040,"open":28956376.719348785,"high":28991361.93832707,"low":28940156.0991992,"close":28956868.051969778},{"time":1788644100,"open":29082368.7181681,"high":29110456.678071182,"low":29065617.152464736,"close":29080690.573583547},{"time":1788644160,"open":29080690.573583547,"high":29113370.200232826,"low":29065468.820832916,"close":29079853.004600435},{"time":1788644220,"open":29079853.004600435,"high":29109364.107260566,"low":29062798.712078344,"close":29077570.604907826},{"time":1788644280,"open":29077570.604907826,"high":29114098.580773238,"low":29065590.274457015,"close":29078886.749982756},{"time":1788644340,"open":29078886.749982756,"high":29120654.005636938,"low":29066757.14084617,"close":29083854.854975842},{"time":1788644400,"open":29083862.72088418,"high":29120661.881497834,"low":29067031.97797166,"close":29087070.912037477},{"time":1788644460,"open":29087070.912037477,"high":29130495.021452818,"low":29067291.017755754,"close":29085533.2039788},{"time":1788644520,"open":29085533.2039788,"high":29142149.113251314,"low":29073324.42069819,"close":29092921.752241775},{"time":1788644580,"open":29092921.752241775,"high":29129038.259978004,"low":29064041.557075016,"close":29088179.397529226},{"time":1788644640,"open":29088179.397529226,"high":29140328.1614078,"low":29070643.80548515,"close":29099686.022937573},{"time":1788644700,"open":28980483.440524817,"high":29019145.601872195,"low":28962657.313039344,"close":28981842.209313214},{"time":1788644760,"open":28981842.209313214,"high":29009715.44044475,"low":28953987.470648076,"close":28972621.93535526},{"time":1788644820,"open":28972621.93535526,"high":29000285.2790173,"low":28954846.94206594,"close":28966342.808284134},{"time":1788644880,"open":28966342.808284134,"high":29006813.852313224,"low":28950107.47662505,"close":28968760.2434592},{"time":1788644940,"open":28968760.2434592,"high":29017332.109289993,"low":28953544.426761962,"close":28980688.392867915},{"time":1788645000,"open":28980695.00247452,"high":29016613.330055583,"low":28968782.33414266,"close":28983098.968251605},{"time":1788645060,"open":28983098.968251605,"high":29016976.028654747,"low":28969054.1213019,"close":28983821.94292608},{"time":1788645120,"open":28983821.94292608,"high":29026406.192232925,"low":28970635.68173342,"close":28988882.402269814},{"time":1788645180,"open":28988882.402269814,"high":29020240.31604719,"low":28967837.72866529,"close":28986190.374843318},{"time":1788645240,"open":28986190.374843318,"high":29015525.2342581,"low":28968094.600218896,"close":28980589.673673376},{"time":1788645300,"open":28961963.672440574,"high":28992889.65933183,"low":28946620.650258247,"close":28960485.35924634},{"time":1788645360,"open":28960485.35924634,"high":28991802.262860134,"low":28957902.46112238,"close":28960130.134070832},{"time":1788645420,"open":28960130.134070832,"high":29003038.693067655,"low":28942307.909448843,"close":28962818.623859145},{"time":1788645480,"open":28962818.623859145,"high":29002313.762086526,"low":28954344.98154025,"close":28969653.794231325},{"time":1788645540,"open":28969653.794231325,"high":28997964.17619974,"low":28950154.069206413,"close":28966263.612401925},{"time":1788645600,"open":28966271.70516398,"high":29003771.72728781,"low":28952217.613751117,"close":28968981.564934548},{"time":1788645660,"open":28968981.564934548,"high":29006308.98643064,"low":28957408.720201634,"close":28974012.351011854},{"time":1788645720,"open":28974012.351011854,"high":29001596.933736812,"low":28960588.68132527,"close":28973390.006636772},{"time":1788645780,"open":28973390.006636772,"high":29002684.33051231,"low":28947009.97364033,"close":28968781.682624843},{"time":1788645840,"open":28968781.682624843,"high":28992172.82834916,"low":28935471.34532735,"close":28956919.488357875},{"time":1788645900,"open":28986336.048404496,"high":29022713.702753816,"low":28965949.530653268,"close":28982386.192618284},{"time":1788645960,"open":28982386.192618284,"high":29023802.204186615,"low":28971088.568229213,"close":28989153.882158406},{"time":1788646020,"open":28989153.882158406,"high":29024527.871808484,"low":28973305.431944545,"close":28991162.7292989},{"time":1788646080,"open":28991162.7292989,"high":29019448.198455416,"low":28970417.561444968,"close":28986686.564082805},{"time":1788646140,"open":28986686.564082805,"high":29015819.86034608,"low":28959107.435546283,"close":28976219.87645463},{"time":1788646200,"open":28976228.113691594,"high":29020907.78363746,"low":28968704.193604313,"close":28982090.56103042},{"time":1788646260,"open":28982090.56103042,"high":29020907.78363746,"low":28973315.118441,"close":28989777.245723005},{"time":1788646320,"open":28989777.245723005,"high":29031429.96714573,"low":28976235.300788987,"close":28988547.006094065},{"time":1788646380,"open":28988547.006094065,"high":29030704.299317572,"low":28983124.108263,"close":28999857.182908136},{"time":1788646440,"open":28999857.182908136,"high":29046213.5726192,"low":28982867.908010118,"close":29004224.9401285},{"time":1788646500,"open":29030351.94343171,"high":29074665.839015517,"low":29009839.74130329,"close":29034115.43622217},{"time":1788646560,"open":29034115.43622217,"high":29042784.632608373,"low":29010171.34691024,"close":29027419.409617096},{"time":1788646620,"open":29027419.409617096,"high":29065207.852586474,"low":29003674.030002885,"close":29026931.99193629},{"time":1788646680,"open":29026931.99193629,"high":29047412.975599486,"low":28989549.81049271,"close":29011102.603327688},{"time":1788646740,"open":29011102.603327688,"high":29037244.474464063,"low":28989078.7027134,"close":29004784.779390752},{"time":1788646800,"open":29004784.540289115,"high":29035428.43133563,"low":28987974.851106696,"close":29004202.942009453},{"time":1788646860,"open":29004202.942009453,"high":29030344.180809833,"low":28988290.6415634,"close":29005150.0449458},{"time":1788646920,"open":29005150.0449458,"high":29029981.020057987,"low":28984982.88852514,"close":29002615.535871927},{"time":1788646980,"open":29002615.535871927,"high":29026712.573291402,"low":28985214.88254455,"close":28999439.51107821},{"time":1788647040,"open":28999439.51107821,"high":29034702.109831944,"low":28984706.11417919,"close":28999943.335101347},{"time":1788647100,"open":28989742.7551654,"high":29018680.77548608,"low":28973490.495134354,"close":28988619.837709323},{"time":1788647160,"open":28988619.837709323,"high":29014324.37934294,"low":28964311.4785593,"close":28980692.760630563},{"time":1788647220,"open":28980692.760630563,"high":29007426.7521163,"low":28961358.18179905,"close":28975573.736980036},{"time":1788647280,"open":28975573.736980036,"high":29004159.455008943,"low":28952349.56539277,"close":28971994.989342846},{"time":1788647340,"open":28971994.989342846,"high":29007063.719104372,"low":28947581.528375693,"close":28967778.524537284},{"time":1788647400,"open":28967778.553789753,"high":29021948.101900607,"low":28960937.517064407,"close":28983451.459275864},{"time":1788647460,"open":28983451.459275864,"high":29020132.93683913,"low":28969802.464371424,"close":28984502.831763048},{"time":1788647520,"open":28984502.831763048,"high":29017591.705753066,"low":28964086.019475237,"close":28982470.065876577},{"time":1788647580,"open":28982470.065876577,"high":29019043.837802246,"low":28974522.81397672,"close":28985679.18436712},{"time":1788647640,"open":28985679.18436712,"high":29014687.441654705,"low":28963414.742034208,"close":28976728.497306615},{"time":1788647700,"open":28977682.243968394,"high":29006566.31367469,"low":28961925.26678575,"close":28977829.876108002},{"time":1788647760,"open":28977829.876108002,"high":29007292.40359718,"low":28962294.834418833,"close":28974934.4337646},{"time":1788647820,"open":28974934.4337646,"high":29004024.998945963,"low":28958313.434032492,"close":28964336.53248016},{"time":1788647880,"open":28964336.53248016,"high":29004751.088868454,"low":28961601.212156292,"close":28973071.996406768},{"time":1788647940,"open":28973071.996406768,"high":29011285.898170892,"low":28959546.49386761,"close":28974881.454374433},{"time":1788648000,"open":28974880.079746984,"high":29006927.982488066,"low":28963680.522203285,"close":28977224.103274275},{"time":1788648060,"open":28977224.103274275,"high":29002934.488103814,"low":28958621.173627067,"close":28973762.447179083},{"time":1788648120,"open":28973762.447179083,"high":29005475.802711975,"low":28955049.08159433,"close":28967939.336496618},{"time":1788648180,"open":28967939.336496618,"high":29000756.218439676,"low":28942850.28721678,"close":28963642.693595883},{"time":1788648240,"open":28963642.693595883,"high":29001845.353271745,"low":28943793.017421786,"close":28961502.19625356},{"time":1788648300,"open":28960267.433751196,"high":28995889.487699762,"low":28942170.43086189,"close":28958296.0584273},{"time":1788648360,"open":28958296.0584273,"high":28989354.957316417,"low":28942817.177289505,"close":28957588.013322536},{"time":1788648420,"open":28957588.013322536,"high":28987539.809987713,"low":28946737.731295347,"close":28959213.399454754},{"time":1788648480,"open":28959213.399454754,"high":29002060.988617368,"low":28944440.757070247,"close":28960997.12911674},{"time":1788648540,"open":28960997.12911674,"high":28997704.63502847,"low":28948534.964816675,"close":28961878.777899373},{"time":1788648600,"open":28961873.94826513,"high":28999514.946445987,"low":28950897.991514273,"close":28966035.452288512},{"time":1788648660,"open":28966035.452288512,"high":28994069.50536794,"low":28951645.559573635,"close":28965223.27819425},{"time":1788648720,"open":28965223.27819425,"high":29001330.093472,"low":28954101.430766508,"close":28967303.424296506},{"time":1788648780,"open":28967303.424296506,"high":29007864.62276566,"low":28958420.122702595,"close":28971951.117975604},{"time":1788648840,"open":28971951.117975604,"high":29002056.15228241,"low":28958722.64178111,"close":28973085.739572078},{"time":1788648900,"open":28982717.916045107,"high":29016418.911281604,"low":28966075.697640456,"close":28981428.23759842},{"time":1788648960,"open":28981428.23759842,"high":29009155.90937645,"low":28954592.646832883,"close":28972667.434700783},{"time":1788649020,"open":28972667.434700783,"high":29017871.511662636,"low":28961549.75056246,"close":28980176.339284066},{"time":1788649080,"open":28980176.339284066,"high":29006977.008804902,"low":28952173.79926252,"close":28968497.133931156},{"time":1788649140,"open":28968497.133931156,"high":29009519.059471708,"low":28953247.299423225,"close":28967325.801479246},{"time":1788649200,"open":28967325.528862316,"high":29010608.236733206,"low":28958465.190973558,"close":28973465.058225796},{"time":1788649260,"open":28973465.058225796,"high":29005524.135447446,"low":28952872.544280168,"close":28969364.365504745},{"time":1788649320,"open":28969364.365504745,"high":28996082.233059604,"low":28951787.784122393,"close":28965004.16952508},{"time":1788649380,"open":28965004.16952508,"high":28970552.78160325,"low":28951591.594603226,"close":28964971.74812656},{"time":1788649440,"open":28964971.74812656,"high":28994266.482600406,"low":28951767.157952413,"close":28964724.866206586},{"time":1788649500,"open":29060452.22253872,"high":29087905.371156603,"low":29047374.873282094,"close":29059535.327375337},{"time":1788649560,"open":29059535.327375337,"high":29094828.026659224,"low":29049849.050572254,"close":29061003.412117317},{"time":1788649620,"open":29061003.412117317,"high":29091548.87405272,"low":29035701.004847236,"close":29054574.986487616},{"time":1788649680,"open":29054574.986487616,"high":29092641.924921554,"low":29047064.252757955,"close":29060543.62792444},{"time":1788649740,"open":29060543.62792444,"high":29091548.87405272,"low":29049394.03013777,"close":29062243.267472386},{"time":1788649800,"open":29062244.250958182,"high":29092642.909436062,"low":29043388.2931341,"close":29059173.4977574},{"time":1788649860,"open":29059173.4977574,"high":29093371.610039946,"low":29045724.414421666,"close":29060104.598224103},{"time":1788649920,"open":29060104.598224103,"high":29088999.406416643,"low":29044565.597458683,"close":29058256.98873676},{"time":1788649980,"open":29058256.98873676,"high":29086813.304604996,"low":29044213.03527044,"close":29057458.769323926},{"time":1788650040,"open":29057458.769323926,"high":29094100.31064383,"low":29043667.49498569,"close":29058279.798615154},{"time":1788650100,"open":29113895.19162045,"high":29153434.737867277,"low":29099792.187055286,"close":29115423.066285133},{"time":1788650160,"open":29115423.066285133,"high":29164021.119468015,"low":29109357.341058664,"close":29125757.863191336},{"time":1788650220,"open":29125757.863191336,"high":29162195.88126099,"low":29117614.78041438,"close":29130830.025756255},{"time":1788650280,"open":29130830.025756255,"high":29163656.07182661,"low":29117207.849560197,"close":29128291.583760437},{"time":1788650340,"open":29128291.583760437,"high":29166211.405316446,"low":29119843.65560949,"close":29130457.729115263},{"time":1788650400,"open":29130453.86347473,"high":29166572.58252433,"low":29119994.492600538,"close":29129921.489774495},{"time":1788650460,"open":29129921.489774495,"high":29173873.53438358,"low":29113847.29914897,"close":29136241.86885923},{"time":1788650520,"open":29136241.86885923,"high":29158906.583072115,"low":29114055.630440116,"close":29127733.750805836},{"time":1788650580,"open":29127733.750805836,"high":29154526.011956565,"low":29109489.770064134,"close":29125039.92094631},{"time":1788650640,"open":29125039.92094631,"high":29160001.725851003,"low":29107318.95087509,"close":29123859.548726954},{"time":1788650700,"open":29122256.92948405,"high":29153286.732713707,"low":29105409.3240045,"close":29120855.110540558},{"time":1788650760,"open":29120855.110540558,"high":29151096.567682326,"low":29105878.342124242,"close":29120727.93931302},{"time":1788650820,"open":29120727.93931302,"high":29164237.55787061,"low":29106021.56971514,"close":29125533.275760584},{"time":1788650880,"open":29125533.275760584,"high":29166792.750407223,"low":29118105.68959726,"close":29131625.411158204},{"time":1788650940,"open":29131625.411158204,"high":29137046.659006014,"low":29128912.765916917,"close":29131686.722568035},{"time":1788651000,"open":29131682.014022417,"high":29164962.898956273,"low":29118345.170218725,"close":29131390.390462857},{"time":1788651060,"open":29131390.390462857,"high":29167883.11852612,"low":29121047.398002464,"close":29131790.634144954},{"time":1788651120,"open":29131790.634144954,"high":29166057.981294964,"low":29124643.081837177,"close":29135192.014404885},{"time":1788651180,"open":29135192.014404885,"high":29168248.14597235,"low":29125938.14954978,"close":29138034.74868295},{"time":1788651240,"open":29138034.74868295,"high":29177008.804681893,"low":29127453.260943882,"close":29141820.115264658},{"time":1788651300,"open":29189941.884626087,"high":29227382.462270867,"low":29178189.240120035,"close":29193673.52700513},{"time":1788651360,"open":29193673.52700513,"high":29224823.05076886,"low":29159109.803026706,"close":29187146.00635968},{"time":1788651420,"open":29187146.00635968,"high":29203616.498323664,"low":29146704.992496,"close":29168217.91394418},{"time":1788651480,"open":29168217.91394418,"high":29199228.935748797,"low":29133978.002818342,"close":29155114.829906553},{"time":1788651540,"open":29155114.829906553,"high":29210563.47240054,"low":29147934.55495001,"close":29166128.133320928},{"time":1788651600,"open":29166125.63782052,"high":29213851.644747768,"low":29163537.338085145,"close":29180525.227037553},{"time":1788651660,"open":29180525.227037553,"high":29213851.644747768,"low":29162264.963475365,"close":29180489.20536992},{"time":1788651720,"open":29180489.20536992,"high":29213486.014564477,"low":29159411.377287503,"close":29180244.55227713},{"time":1788651780,"open":29180244.55227713,"high":29216776.686214074,"low":29163831.388127275,"close":29184743.01363472},{"time":1788651840,"open":29184743.01363472,"high":29218970.467313804,"low":29167292.874444496,"close":29186868.362210456},{"time":1788651900,"open":29197988.05205129,"high":29243635.858334403,"low":29179159.480931748,"close":29197610.69446334},{"time":1788651960,"open":29197610.69446334,"high":29258632.40709792,"low":29197388.200673908,"close":29218777.103716496},{"time":1788652020,"open":29218777.103716496,"high":29243635.858334403,"low":29198219.665094513,"close":29211146.362883385},{"time":1788652080,"open":29211146.362883385,"high":29239246.624549963,"low":29195418.12797841,"close":29209547.501037616},{"time":1788652140,"open":29209547.501037616,"high":29256173.04056612,"low":29179625.60030724,"close":29201577.50711297},{"time":1788652200,"open":29201578.322206337,"high":29229371.664404117,"low":29178955.07907866,"close":29193661.170990635},{"time":1788652260,"open":29193661.170990635,"high":29238881.671202525,"low":29184869.663778227,"close":29202137.15559389},{"time":1788652320,"open":29202137.15559389,"high":29241076.288156006,"low":29202137.15559389,"close":29210131.839609254},{"time":1788652380,"open":29210131.839609254,"high":29237052.823741294,"low":29196089.679242045,"close":29208183.656773288},{"time":1788652440,"open":29208183.656773288,"high":29242539.36612499,"low":29195617.956067916,"close":29209278.056221467},{"time":1788652500,"open":29212583.17883428,"high":29241458.521797977,"low":29200710.69817894,"close":29212347.1404201},{"time":1788652560,"open":29212347.1404201,"high":29241458.521797977,"low":29182391.317859393,"close":29205978.618887696},{"time":1788652620,"open":29205978.618887696,"high":29221338.92338551,"low":29174138.550584555,"close":29189607.038168035},{"time":1788652680,"open":29189607.038168035,"high":29238166.223875936,"low":29177110.480105538,"close":29194346.81040899},{"time":1788652740,"open":29194346.81040899,"high":29234508.11507367,"low":29182973.207675446,"close":29200983.190745834},{"time":1788652800,"open":29200980.543232057,"high":29238895.19468507,"low":29189554.584167793,"close":29204409.19988251},{"time":1788652860,"open":29204409.19988251,"high":29242553.303155676,"low":29189634.62719603,"close":29204913.16939872},{"time":1788652920,"open":29204913.16939872,"high":29239261.00553213,"low":29202076.82561915,"close":29205982.473797597},{"time":1788652980,"open":29205982.473797597,"high":29261209.729517918,"low":29189284.493862826,"close":29208359.517245155},{"time":1788653040,"open":29208359.517245155,"high":29257551.547885146,"low":29197639.54651614,"close":29216718.119584557},{"time":1788653100,"open":29218660.532396454,"high":29262057.521593343,"low":29209738.02122093,"close":29226648.06442379},{"time":1788653160,"open":29226648.06442379,"high":29259496.675422702,"low":29209175.845500264,"close":29225907.88105186},{"time":1788653220,"open":29225907.88105186,"high":29259496.675422702,"low":29206034.952275824,"close":29225164.419987343},{"time":1788653280,"open":29225164.419987343,"high":29268276.71943633,"low":29207366.015649505,"close":29228364.479355715},{"time":1788653340,"open":29228364.479355715,"high":29268276.71943633,"low":29217726.33664832,"close":29233045.840742182},{"time":1788653400,"open":29233042.931270875,"high":29269737.146981902,"low":29221185.80524864,"close":29236385.985160407},{"time":1788653460,"open":29236385.985160407,"high":29266810.46593531,"low":29221731.715335567,"close":29236688.458479404},{"time":1788653520,"open":29236688.458479404,"high":29261688.774103772,"low":29220378.75259448,"close":29233251.014733434},{"time":1788653580,"open":29233251.014733434,"high":29266810.46593531,"low":29227433.91295167,"close":29231876.908001214},{"time":1788653640,"open":29231876.908001214,"high":29263517.949757893,"low":29219476.267628387,"close":29231905.517973322},{"time":1788653700,"open":29152785.468404096,"high":29182852.9571303,"low":29144277.006625738,"close":29155190.246946633},{"time":1788653760,"open":29155190.246946633,"high":29187595.94147079,"low":29144421.060610358,"close":29154651.418472704},{"time":1788653820,"open":29154651.418472704,"high":29186866.251572255,"low":29149958.170409873,"close":29154503.10568253},{"time":1788653880,"open":29154503.10568253,"high":29186501.406622984,"low":29150493.692575593,"close":29153854.615934525},{"time":1788653940,"open":29153854.615934525,"high":29185406.87177518,"low":29142401.871088136,"close":29153879.416765682},{"time":1788654000,"open":29153880.120501157,"high":29189420.870810512,"low":29147197.403272003,"close":29154457.247378953},{"time":1788654060,"open":29154457.247378953,"high":29189056.025852438,"low":29142368.641044702,"close":29157024.320778746},{"time":1788654120,"open":29157024.320778746,"high":29187596.646020137,"low":29137941.245593783,"close":29152254.525436986},{"time":1788654180,"open":29152254.525436986,"high":29177380.98719403,"low":29130468.408230476,"close":29144134.927830584},{"time":1788654240,"open":29144134.927830584,"high":29171543.467864826,"low":29130470.383568686,"close":29141085.353618022},{"time":1788654300,"open":29221291.631891925,"high":29262077.353161752,"low":29210481.67829952,"close":29223859.68654606},{"time":1788654360,"open":29223859.68654606,"high":29267199.241076138,"low":29218779.234656774,"close":29232161.656769704},{"time":1788654420,"open":29232161.656769704,"high":29277077.16776817,"low":29228851.09710147,"close":29238677.78161096},{"time":1788654480,"open":29238677.78161096,"high":29293346.405149408,"low":29228664.039462894,"close":29242365.676008966},{"time":1788654540,"open":29242365.676008966,"high":29279638.11172536,"low":29228448.877816338,"close":29238157.901712425},{"time":1788654600,"open":29238157.53297592,"high":29271223.21242679,"low":29216031.813585598,"close":29236562.465918303},{"time":1788654660,"open":29236562.465918303,"high":29263174.53151997,"low":29215874.78056855,"close":29229996.21586007},{"time":1788654720,"open":29229996.21586007,"high":29274150.00548381,"low":29221607.422683,"close":29236239.02244517},{"time":1788654780,"open":29236239.02244517,"high":29271589.061558917,"low":29227014.775453556,"close":29241397.067594245},{"time":1788654840,"open":29241397.067594245,"high":29278540.195069347,"low":29217795.007881824,"close":29240637.626371153},{"time":1788654900,"open":29243324.111554593,"high":29266960.735516418,"low":29213454.98296975,"close":29232183.45767059},{"time":1788654960,"open":29232183.45767059,"high":29261472.494348362,"low":29216829.594689813,"close":29232039.14971958},{"time":1788655020,"open":29232039.14971958,"high":29270619.562961787,"low":29220004.787209257,"close":29233577.60176998},{"time":1788655080,"open":29233577.60176998,"high":29270619.562961787,"low":29221174.022100147,"close":29236007.339403447},{"time":1788655140,"open":29236007.339403447,"high":29269156.03198364,"low":29213310.834282205,"close":29230722.243718646},{"time":1788655200,"open":29230722.808620032,"high":29272083.659640644,"low":29219818.306513738,"close":29236237.665595412},{"time":1788655260,"open":29236237.665595412,"high":29273181.30789547,"low":29223781.666352868,"close":29236437.36377882},{"time":1788655320,"open":29236437.36377882,"high":29269156.59762778,"low":29219423.43017388,"close":29235131.69528761},{"time":1788655380,"open":29235131.69528761,"high":29266595.418366525,"low":29219233.129598938,"close":29232377.91118544},{"time":1788655440,"open":29232377.91118544,"high":29271351.89413743,"low":29214070.146362063,"close":29233706.473876435},{"time":1788655500,"open":29263962.23600337,"high":29285897.37650077,"low":29243385.27582771,"close":29256607.27487156},{"time":1788655560,"open":29256607.27487156,"high":29286263.63792696,"low":29239055.108809236,"close":29255302.548267577},{"time":1788655620,"open":29255302.548267577,"high":29292123.820745952,"low":29242167.573442213,"close":29256431.1866048},{"time":1788655680,"open":29256431.1866048,"high":29293588.8664507,"low":29249327.046522666,"close":29258488.01670992},{"time":1788655740,"open":29258488.01670992,"high":29290292.51361502,"low":29246324.929937642,"close":29259807.206409544},{"time":1788655800,"open":29259809.14404316,"high":29287364.36166389,"low":29238740.449999843,"close":29255105.542308345},{"time":1788655860,"open":29255105.542308345,"high":29305311.172735527,"low":29238981.5791921,"close":29258001.64191385},{"time":1788655920,"open":29258001.64191385,"high":29309340.048690386,"low":29256896.956245877,"close":29273170.446755696},{"time":1788655980,"open":29273170.446755696,"high":29300916.03533023,"low":29244225.015590042,"close":29265408.65108892},{"time":1788656040,"open":29265408.65108892,"high":29292492.02197007,"low":29244472.898845103,"close":29258954.34692659},{"time":1788656100,"open":29247304.762362637,"high":29289249.74353089,"low":29233653.958459787,"close":29251086.042823143},{"time":1788656160,"open":29251086.042823143,"high":29294375.362236008,"low":29244243.81794784,"close":29256673.32834337},{"time":1788656220,"open":29256673.32834337,"high":29294375.362236008,"low":29249986.08892742,"close":29260791.4304571},{"time":1788656280,"open":29260791.4304571,"high":29297670.402832154,"low":29240021.6570116,"close":29260174.10691836},{"time":1788656340,"open":29260174.10691836,"high":29280096.852986038,"low":29229640.895346843,"close":29246907.527478684},{"time":1788656400,"open":29246906.76581609,"high":29293642.368112717,"low":29231785.311879795,"close":29245435.190794025},{"time":1788656460,"open":29245435.190794025,"high":29285953.940255266,"low":29235941.40969731,"close":29252078.53626777},{"time":1788656520,"open":29252078.53626777,"high":29281194.43729589,"low":29235176.15310722,"close":29248057.278930068},{"time":1788656580,"open":29248057.278930068,"high":29321833.2702567,"low":29245898.600105293,"close":29274310.074506022},{"time":1788656640,"open":29274310.074506022,"high":29302063.027194686,"low":29252554.68066383,"close":29266482.074264675},{"time":1788656700,"open":29266678.29123755,"high":29311046.316324983,"low":29248714.545444433,"close":29267874.368355848},{"time":1788656760,"open":29267874.368355848,"high":29316538.08732818,"low":29262557.36271406,"close":29278919.19120305},{"time":1788656820,"open":29278919.19120305,"high":29323128.212532014,"low":29266852.33583786,"close":29284882.31219563},{"time":1788656880,"open":29284882.31219563,"high":29318368.677662577,"low":29269897.15480438,"close":29284151.522403684},{"time":1788656940,"open":29284151.522403684,"high":29313975.260860022,"low":29265932.433830693,"close":29281055.855049536},{"time":1788657000,"open":29281055.21950975,"high":29313242.38848786,"low":29264823.76988869,"close":29281175.930076268},{"time":1788657060,"open":29281175.930076268,"high":29315072.978782527,"low":29267891.19268589,"close":29280390.006124634},{"time":1788657120,"open":29280390.006124634,"high":29318368.041312926,"low":29268096.81488108,"close":29282846.51836043},{"time":1788657180,"open":29282846.51836043,"high":29326422.638609458,"low":29271848.651716877,"close":29287741.112757217},{"time":1788657240,"open":29287741.112757217,"high":29322395.33996119,"low":29260719.53427282,"close":29282217.724343892},{"time":1788657300,"open":29359107.76669367,"high":29382138.1489663,"low":29334635.239954125,"close":29351815.407867476},{"time":1788657360,"open":29351815.407867476,"high":29392416.372773144,"low":29336005.039379437,"close":29353039.18542284},{"time":1788657420,"open":29353039.18542284,"high":29398289.643519912,"low":29341454.61251571,"close":29359499.122150987},{"time":1788657480,"open":29359499.122150987,"high":29392783.452194817,"low":29333247.386622693,"close":29354924.865522485},{"time":1788657540,"open":29354924.865522485,"high":29376264.878219537,"low":29334247.277905535,"close":29348678.82392774},{"time":1788657600,"open":29348678.026424367,"high":29380669.03290693,"low":29327608.97677929,"close":29344020.277301006},{"time":1788657660,"open":29344020.277301006,"high":29371859.127026178,"low":29321908.28296693,"close":29338421.869056866},{"time":1788657720,"open":29338421.869056866,"high":29384706.906435613,"low":29314148.693162557,"close":29337529.599379685},{"time":1788657780,"open":29337529.599379685,"high":29376631.159378253,"low":29325371.546596225,"close":29340013.050666735},{"time":1788657840,"open":29340013.050666735,"high":29373694.52408467,"low":29325833.468926236,"close":29340792.05775184},{"time":1788657900,"open":29346421.471012097,"high":29376393.05138647,"low":29331922.14189199,"close":29343974.747891597},{"time":1788657960,"open":29343974.747891597,"high":29385571.797403127,"low":29330572.14290637,"close":29345903.76548922},{"time":1788658020,"open":29345903.76548922,"high":29377494.500908468,"low":29333768.241267666,"close":29346799.86711069},{"time":1788658080,"open":29346799.86711069,"high":29377494.500908468,"low":29332847.32848646,"close":29347029.68392232},{"time":1788658140,"open":29347029.68392232,"high":29374924.452023804,"low":29328370.726632506,"close":29344719.49277963},{"time":1788658200,"open":29344720.22734254,"high":29376026.636892382,"low":29330331.39761146,"close":29343383.387571126},{"time":1788658260,"open":29343383.387571126,"high":29376026.636892382,"low":29330793.36206399,"close":29343596.337888353},{"time":1788658320,"open":29343596.337888353,"high":29372722.28824367,"low":29332338.868491888,"close":29336781.215877425},{"time":1788658380,"open":29336781.215877425,"high":29382268.184339948,"low":29331107.44088806,"close":29344754.80059218},{"time":1788658440,"open":29344754.80059218,"high":29387408.282237943,"low":29338331.744851276,"close":29346255.071755953},{"time":1788658500,"open":29355314.265626248,"high":29411170.70767431,"low":29346442.135512006,"close":29367638.469218295},{"time":1788658560,"open":29367638.469218295,"high":29420352.287401237,"low":29351428.927064013,"close":29379353.433152318},{"time":1788658620,"open":29379353.433152318,"high":29433006.50760573,"low":29358167.030592576,"close":29380939.155166324},{"time":1788658680,"open":29380939.155166324,"high":29410803.444485232,"low":29354194.63491311,"close":29372762.0211446},{"time":1788658740,"open":29372762.0211446,"high":29431370.18307355,"low":29365482.712798655,"close":29389621.545611385},{"time":1788658800,"open":29389620.10431975,"high":29437979.476813722,"low":29376804.667635765,"close":29397123.77604408},{"time":1788658860,"open":29397123.77604408,"high":29422187.160457876,"low":29356235.50699018,"close":29382591.115289997},{"time":1788658920,"open":29382591.115289997,"high":29410434.738983754,"low":29357748.90372907,"close":29375969.436671257},{"time":1788658980,"open":29375969.436671257,"high":29407863.89678629,"low":29352969.292329084,"close":29372089.674989812},{"time":1788659040,"open":29372089.674989812,"high":29408598.423128426,"low":29353502.926724624,"close":29369565.74510757},{"time":1788659100,"open":29384254.36906866,"high":29415222.73781835,"low":29363634.592125334,"close":29382288.961480558},{"time":1788659160,"open":29382288.961480558,"high":29440944.01736624,"low":29358066.789294846,"close":29384392.65773174},{"time":1788659220,"open":29384392.65773174,"high":29422939.121682715,"low":29371569.859842576,"close":29388122.876267068},{"time":1788659280,"open":29388122.876267068,"high":29415957.631519716,"low":29358993.976689026,"close":29381576.506309174},{"time":1788659340,"open":29381576.506309174,"high":29405669.119700562,"low":29360405.477777973,"close":29376411.650165863},{"time":1788659400,"open":29376412.939365987,"high":29408977.431985952,"low":29357423.195447624,"close":29375866.244733725},{"time":1788659460,"open":29375866.244733725,"high":29421103.178590674,"low":29357786.57353572,"close":29373668.60808035},{"time":1788659520,"open":29373668.60808035,"high":29436168.500129875,"low":29373668.60808035,"close":29393335.06237544},{"time":1788659580,"open":29393335.06237544,"high":29431759.13772816,"low":29381562.745902833,"close":29399373.58985945},{"time":1788659640,"open":29399373.58985945,"high":29428084.669060063,"low":29368026.354997747,"close":29392796.99697524},{"time":1788659700,"open":29387541.718428053,"high":29416944.982553784,"low":29366672.94888059,"close":29381772.159447197},{"time":1788659760,"open":29381772.159447197,"high":29418047.126061473,"low":29367071.675469965,"close":29383364.80583852},{"time":1788659820,"open":29383364.80583852,"high":29419516.650738392,"low":29348703.81870364,"close":29376885.66814784},{"time":1788659880,"open":29376885.66814784,"high":29402617.116953827,"low":29354232.297819145,"close":29371347.545057476},{"time":1788659940,"open":29371347.545057476,"high":29402984.498123057,"low":29354407.525272757,"close":29373282.365887064},{"time":1788660000,"open":29373281.71707002,"high":29428333.148766845,"low":29358092.373798404,"close":29378574.93991034},{"time":1788660060,"open":29378574.93991034,"high":29421352.906705666,"low":29357820.106784772,"close":29384299.5562432},{"time":1788660120,"open":29384299.5562432,"high":29404453.373294394,"low":29349834.92530228,"close":29373581.824917257},{"time":1788660180,"open":29373581.824917257,"high":29400044.799361017,"low":29344820.017680693,"close":29366797.208432782},{"time":1788660240,"open":29366797.208432782,"high":29396003.60658876,"low":29335767.33319666,"close":29361250.58405988},{"time":1788660300,"open":29361115.480418377,"high":29410930.901329894,"low":29349484.29855187,"close":29371639.854895443},{"time":1788660360,"open":29371639.854895443,"high":29410196.14238862,"low":29350982.991310388,"close":29372187.592260074},{"time":1788660420,"open":29372187.592260074,"high":29415339.45497754,"low":29358449.629940875,"close":29372317.605447702},{"time":1788660480,"open":29372317.605447702,"high":29416441.59338945,"low":29361449.447833546,"close":29380087.506060988},{"time":1788660540,"open":29380087.506060988,"high":29417911.111272,"low":29362003.77646545,"close":29384070.949447893},{"time":1788660600,"open":29384072.812388096,"high":29412402.28394872,"low":29351894.82957325,"close":29380276.59981625},{"time":1788660660,"open":29380276.59981625,"high":29414606.560912292,"low":29353019.884472597,"close":29367688.868699957},{"time":1788660720,"open":29367688.868699957,"high":29415708.69939408,"low":29358153.51030777,"close":29379661.913403615},{"time":1788660780,"open":29379661.913403615,"high":29423056.28927266,"low":29363520.666947313,"close":29388271.93999484},{"time":1788660840,"open":29388271.93999484,"high":29428566.981681593,"low":29372077.66968184,"close":29393514.889097888},{"time":1788660900,"open":29340393.445205968,"high":29366214.301199473,"low":29316103.10556408,"close":29337038.39085441},{"time":1788660960,"open":29337038.39085441,"high":29364380.723463662,"low":29309795.706696894,"close":29332567.50411213},{"time":1788661020,"open":29332567.50411213,"high":29357779.843614742,"low":29305926.640301824,"close":29327594.309108347},{"time":1788661080,"open":29327594.309108347,"high":29352279.11040731,"low":29302132.127304643,"close":29308324.452480853},{"time":1788661140,"open":29308324.452480853,"high":29351178.963765822,"low":29296429.17198383,"close":29318721.998017855},{"time":1788661200,"open":29318721.550901935,"high":29352645.378321208,"low":29298386.10387228,"close":29318604.559705045},{"time":1788661260,"open":29318604.559705045,"high":29348978.222905513,"low":29297175.10679566,"close":29316913.823225673},{"time":1788661320,"open":29316913.823225673,"high":29346411.214114524,"low":29289767.47581461,"close":29308131.122675333},{"time":1788661380,"open":29308131.122675333,"high":29340543.76544941,"low":29290550.182171434,"close":29308751.528018996},{"time":1788661440,"open":29308751.528018996,"high":29340177.04990784,"low":29287034.59213057,"close":29308302.427778948},{"time":1788661500,"open":29284217.706232287,"high":29313501.235414915,"low":29260134.301487133,"close":29282762.96373911},{"time":1788661560,"open":29282762.96373911,"high":29314600.477970712,"low":29264330.75175128,"close":29283505.647613265},{"time":1788661620,"open":29283505.647613265,"high":29313134.82122965,"low":29263155.32494449,"close":29283497.74243511},{"time":1788661680,"open":29283497.74243511,"high":29317898.2056381,"low":29264802.576460462,"close":29284719.88033826},{"time":1788661740,"open":29284719.88033826,"high":29321195.933305487,"low":29261502.63817662,"close":29286073.227059152},{"time":1788661800,"open":29286071.619649023,"high":29318995.838976674,"low":29261680.66492524,"close":29286260.469855994},{"time":1788661860,"open":29286260.469855994,"high":29321560.738132752,"low":29268436.09867416,"close":29288323.4749297},{"time":1788661920,"open":29288323.4749297,"high":29323392.808958523,"low":29271030.391813375,"close":29289422.92178763},{"time":1788661980,"open":29289422.92178763,"high":29325591.293949448,"low":29272398.99302377,"close":29292750.280995224},{"time":1788662040,"open":29292750.280995224,"high":29323392.808958523,"low":29271968.877806425,"close":29288865.86708529},{"time":1788662100,"open":29304435.661985014,"high":29336048.08659387,"low":29286076.51154489,"close":29304947.371038295},{"time":1788662160,"open":29304947.371038295,"high":29336048.08659387,"low":29279486.820857026,"close":29301684.623487886},{"time":1788662220,"open":29301684.623487886,"high":29330182.343412347,"low":29273641.73442725,"close":29295765.438299734},{"time":1788662280,"open":29295765.438299734,"high":29331648.77920773,"low":29278707.333188493,"close":29297945.50156683},{"time":1788662340,"open":29297945.50156683,"high":29337147.913440406,"low":29274854.975494616,"close":29290438.65295869},{"time":1788662400,"open":29290438.56825971,"high":29336781.219658572,"low":29284552.60574155,"close":29299480.973391484},{"time":1788662460,"open":29299480.973391484,"high":29330915.47649401,"low":29282734.103556886,"close":29302647.142736234},{"time":1788662520,"open":29302647.142736234,"high":29328715.822807297,"low":29269268.020961605,"close":29294216.8181948},{"time":1788662580,"open":29294216.8181948,"high":29321017.034903813,"low":29269236.852492087,"close":29288273.267756302},{"time":1788662640,"open":29288273.267756302,"high":29318817.3812171,"low":29263703.435115743,"close":29285252.372035667},{"time":1788662700,"open":29216393.7279448,"high":29249879.815456316,"low":29197126.64649897,"close":29204972.98996038},{"time":1788662760,"open":29204972.98996038,"high":29244393.611397047,"low":29197893.37035202,"close":29218193.930399507},{"time":1788662820,"open":29218193.930399507,"high":29245856.599146184,"low":29197968.874833554,"close":29217782.649280544},{"time":1788662880,"open":29217782.649280544,"high":29245856.599146184,"low":29195161.359703835,"close":29215784.716589224},{"time":1788662940,"open":29215784.716589224,"high":29245856.599146184,"low":29197470.994358692,"close":29216895.211653735},{"time":1788663000,"open":29216895.85082242,"high":29245857.23894845,"low":29197484.90311343,"close":29216397.19810809},{"time":1788663060,"open":29216397.19810809,"high":29244759.99811259,"low":29206889.157236483,"close":29216632.88113223},{"time":1788663120,"open":29216632.88113223,"high":29244028.50422202,"low":29197671.36664848,"close":29216893.106294572},{"time":1788663180,"open":29216893.106294572,"high":29253172.177854165,"low":29197700.2186725,"close":29217777.6980804},{"time":1788663240,"open":29217777.6980804,"high":29252440.683963593,"low":29201443.63163893,"close":29219428.100745752},{"time":1788663300,"open":29224341.539976366,"high":29252969.973100934,"low":29206418.561112285,"close":29224073.729577605},{"time":1788663360,"open":29224073.729577605,"high":29251506.73930876,"low":29203459.94886265,"close":29221393.48162848},{"time":1788663420,"open":29221393.48162848,"high":29251506.73930876,"low":29196646.86848003,"close":29220504.83799612},{"time":1788663480,"open":29220504.83799612,"high":29262846.801198095,"low":29201854.215077907,"close":29227948.851527438},{"time":1788663540,"open":29227948.851527438,"high":29261017.758957878,"low":29209004.986005872,"close":29228279.75746011},{"time":1788663600,"open":29228277.67445944,"high":29264673.75784381,"low":29211410.325077847,"close":29232790.13059096},{"time":1788663660,"open":29232790.13059096,"high":29261015.67362408,"low":29207470.53795398,"close":29230021.227295496},{"time":1788663720,"open":29230021.227295496,"high":29263210.52415592,"low":29208476.34257461,"close":29214678.976635244},{"time":1788663780,"open":29214678.976635244,"high":29236469.928509686,"low":29212068.978643052,"close":29232394.12601386},{"time":1788663840,"open":29232394.12601386,"high":29269063.45890749,"low":29212168.194595434,"close":29233442.687297314},{"time":1788663900,"open":29137088.41444875,"high":29167487.34106952,"low":29119297.519857842,"close":29139505.877475318},{"time":1788663960,"open":29139505.877475318,"high":29171133.36813783,"low":29118758.662876755,"close":29138285.464520574},{"time":1788664020,"open":29138285.464520574,"high":29165664.327535365,"low":29118627.35605252,"close":29138242.936566763},{"time":1788664080,"open":29138242.936566763,"high":29170404.162724167,"low":29118648.72104777,"close":29139119.09634966},{"time":1788664140,"open":29139119.09634966,"high":29164935.122121703,"low":29117734.909108322,"close":29137624.21179828},{"time":1788664200,"open":29137624.32745847,"high":29164570.63518202,"low":29117843.187583786,"close":29137459.05824529},{"time":1788664260,"open":29137459.05824529,"high":29164570.63518202,"low":29134695.212068144,"close":29138201.975880783},{"time":1788664320,"open":29138201.975880783,"high":29164570.63518202,"low":29112536.45486145,"close":29134244.776219968},{"time":1788664380,"open":29134244.776219968,"high":29175144.113722093,"low":29117944.896145735,"close":29138453.808662932},{"time":1788664440,"open":29138453.808662932,"high":29180613.154346265,"low":29125804.965228863,"close":29145969.37458364},{"time":1788664500,"open":29167272.826020572,"high":29203036.535323255,"low":29147794.460460965,"close":29168438.409168772},{"time":1788664560,"open":29168438.409168772,"high":29204496.01214199,"low":29154855.28871845,"close":29172558.332677647},{"time":1788664620,"open":29172558.332677647,"high":29207779.83498415,"low":29153760.10021599,"close":29174899.049169056},{"time":1788664680,"open":29174899.049169056,"high":29208144.704188835,"low":29154743.3240802,"close":29178437.702196144},{"time":1788664740,"open":29178437.702196144,"high":29209604.18100757,"low":29158333.890813276,"close":29178331.177223187},{"time":1788664800,"open":29178331.574142724,"high":29212158.66282006,"low":29153678.895257797,"close":29176829.594082937},{"time":1788664860,"open":29176829.594082937,"high":29203036.932578865,"low":29148634.377436813,"close":29170435.235512875},{"time":1788664920,"open":29170435.235512875,"high":29198658.502063096,"low":29149201.22042154,"close":29169451.292081587},{"time":1788664980,"open":29169451.292081587,"high":29197928.763643797,"low":29151641.706897218,"close":29169308.10666484},{"time":1788665040,"open":29169308.10666484,"high":29207780.23230429,"low":29155400.274236094,"close":29173114.466935795},{"time":1788665100,"open":29141534.690492295,"high":29170695.8167089,"low":29115060.551621452,"close":29139015.31859331},{"time":1788665160,"open":29139015.31859331,"high":29164499.75462501,"low":29104185.3888518,"close":29128573.544987194},{"time":1788665220,"open":29128573.544987194,"high":29154658.950138833,"low":29099693.617735293,"close":29122195.69618386},{"time":1788665280,"open":29122195.69618386,"high":29151743.156217005,"low":29101679.431139667,"close":29120896.66434537},{"time":1788665340,"open":29120896.66434537,"high":29153930.001658376,"low":29104079.00328309,"close":29120702.392231997},{"time":1788665400,"open":29120702.475101683,"high":29171060.373962123,"low":29104273.31741353,"close":29131019.157353524},{"time":1788665460,"open":29131019.157353524,"high":29173976.167892247,"low":29117786.446415234,"close":29140143.911516167},{"time":1788665520,"open":29140143.911516167,"high":29168509.05427326,"low":29117215.475505248,"close":29136086.273076333},{"time":1788665580,"open":29136086.273076333,"high":29183452.498165164,"low":29120223.906638045,"close":29144450.647512425},{"time":1788665640,"open":29144450.647512425,"high":29176163.013339844,"low":29124117.920256924,"close":29145415.68153774},{"time":1788665700,"open":29234528.006098475,"high":29269756.41158309,"low":29213671.375483897,"close":29234225.212948162},{"time":1788665760,"open":29234225.212948162,"high":29268659.645711206,"low":29213912.62812756,"close":29235309.541155897},{"time":1788665820,"open":29235309.541155897,"high":29275971.41819043,"low":29213473.554354172,"close":29241436.828222793},{"time":1788665880,"open":29241436.828222793,"high":29283648.779293615,"low":29223985.83992758,"close":29246792.20091664},{"time":1788665940,"open":29246792.20091664,"high":29279992.893054005,"low":29226228.8082305,"close":29247892.345706053},{"time":1788666000,"open":29247892.251482293,"high":29283648.684954666,"low":29231374.18995145,"close":29252756.41045293},{"time":1788666060,"open":29252756.41045293,"high":29293153.989147037,"low":29239990.581786588,"close":29260069.751164816},{"time":1788666120,"open":29260069.751164816,"high":29299368.995734356,"low":29238205.764367,"close":29260310.73314739},{"time":1788666180,"open":29260310.73314739,"high":29370084.172907624,"low":29246057.5115104,"close":29277282.445742678},{"time":1788666240,"open":29277282.445742678,"high":29316186.072382394,"low":29266403.60787807,"close":29288719.789051145},{"time":1788666300,"open":29020991.242491607,"high":29046395.222326785,"low":28999092.581996303,"close":29019042.649682123},{"time":1788666360,"open":29019042.649682123,"high":29048930.949735697,"low":28985341.63107593,"close":29012367.860614225},{"time":1788666420,"open":29012367.860614225,"high":29029007.377237093,"low":28970913.577737845,"close":28995741.018025443},{"time":1788666480,"open":28995741.018025443,"high":29019588.961146846,"low":28965282.550678257,"close":28988280.584219296},{"time":1788666540,"open":28988280.584219296,"high":29014517.50632902,"low":28963632.147291478,"close":28984915.96325359},{"time":1788666600,"open":28984914.90109785,"high":29014516.443088524,"low":28958356.38558444,"close":28983417.539059263},{"time":1788666660,"open":28983417.539059263,"high":29022848.118555352,"low":28960894.33602309,"close":28991632.707380023},{"time":1788666720,"open":28991632.707380023,"high":29035164.50837588,"low":28972660.492508605,"close":28997024.481971856},{"time":1788666780,"open":28997024.481971856,"high":29032628.781059887,"low":28976989.733331017,"close":29001240.554849382},{"time":1788666840,"open":29001240.554849382,"high":29029006.313465614,"low":28977366.60384328,"close":28999161.011516865},{"time":1788666900,"open":29113492.687642973,"high":29142000.95745776,"low":29091578.598128535,"close":29113765.38887935},{"time":1788666960,"open":29113765.38887935,"high":29140909.932612848,"low":29088682.965947513,"close":29112450.838794462},{"time":1788667020,"open":29112450.838794462,"high":29145637.706940793,"low":29084997.065282196,"close":29109698.453634024},{"time":1788667080,"open":29109698.453634024,"high":29109698.453634024,"low":29083606.60192543,"close":29105367.633079346},{"time":1788667140,"open":29105367.633079346,"high":29139091.557871327,"low":29083802.295011923,"close":29107592.45502095},{"time":1788667200,"open":29107591.88127658,"high":29135454.234094724,"low":29082777.094592266,"close":29104509.080457844},{"time":1788667260,"open":29104509.080457844,"high":29136181.583976995,"low":29083588.888203863,"close":29104192.352407906},{"time":1788667320,"open":29104192.352407906,"high":29132544.834565647,"low":29072509.60316208,"close":29100642.12873437},{"time":1788667380,"open":29100642.12873437,"high":29121270.911390457,"low":29072288.887909535,"close":29092301.205409504},{"time":1788667440,"open":29092301.205409504,"high":29119452.53668478,"low":29070039.973713096,"close":29094049.751702867},{"time":1788667500,"open":29140454.701533265,"high":29164076.728895646,"low":29116711.40124633,"close":29139379.111773163},{"time":1788667560,"open":29139379.111773163,"high":29164076.728895646,"low":29111115.111799423,"close":29136111.593365252},{"time":1788667620,"open":29136111.593365252,"high":29161162.68888027,"low":29107750.63597649,"close":29126960.31472467},{"time":1788667680,"open":29126960.31472467,"high":29154970.353847593,"low":29107763.386834703,"close":29127040.761258066},{"time":1788667740,"open":29127040.761258066,"high":29159705.66887258,"low":29107623.53774232,"close":29113543.432668105},{"time":1788667800,"open":29113543.408755098,"high":29168083.509958982,"low":29113543.408755098,"close":29134872.14403382},{"time":1788667860,"open":29134872.14403382,"high":29214061.215484727,"low":29121913.96765559,"close":29139662.52052889},{"time":1788667920,"open":29139662.52052889,"high":29170997.549971968,"low":29118227.242008697,"close":29131098.77730359},{"time":1788667980,"open":29131098.77730359,"high":29202222.48232717,"low":29112394.58603853,"close":29131448.26394066},{"time":1788668040,"open":29131448.26394066,"high":29162255.429933015,"low":29112408.524644874,"close":29131302.84980811},{"time":1788668100,"open":29345741.336173277,"high":29424939.942170396,"low":29325377.53770476,"close":29349957.417895537},{"time":1788668160,"open":29349957.417895537,"high":29371784.65291512,"low":29323999.01466701,"close":29345401.328832936},{"time":1788668220,"open":29345401.328832936,"high":29414054.39433666,"low":29323879.989429686,"close":29343294.290883962},{"time":1788668280,"open":29343294.290883962,"high":29369216.098676678,"low":29322378.018491153,"close":29339514.61553749},{"time":1788668340,"open":29339514.61553749,"high":29406823.035355706,"low":29321839.140868936,"close":29339473.72931398},{"time":1788668400,"open":29339474.604020283,"high":29365547.61096253,"low":29312100.806726202,"close":29335185.537503455},{"time":1788668460,"open":29335185.537503455,"high":29394999.24870221,"low":29306567.19559048,"close":29327116.22194951},{"time":1788668520,"open":29327116.22194951,"high":29357841.948017467,"low":29307553.724044845,"close":29326605.500277072},{"time":1788668580,"open":29326605.500277072,"high":29392808.70509311,"low":29306208.549071867,"close":29325463.16001043},{"time":1788668640,"open":29325463.16001043,"high":29365180.67463181,"low":29296005.58286915,"close":29322035.111777384},{"time":1788668700,"open":29234450.297757085,"high":29305844.857130907,"low":29216809.048714727,"close":29239733.328637667},{"time":1788668760,"open":29239733.328637667,"high":29266125.935880065,"low":29219040.009959523,"close":29238622.315391608},{"time":1788668820,"open":29238622.315391608,"high":29300890.613430373,"low":29216606.18795913,"close":29237982.820924386},{"time":1788668880,"open":29237982.820924386,"high":29269418.49851895,"low":29216731.021036867,"close":29221098.848261986},{"time":1788668940,"open":29221098.848261986,"high":29306904.48331094,"low":29219076.069976985,"close":29225845.06068728},{"time":1788669000,"open":29225846.80512946,"high":29271981.12776728,"low":29219439.665992938,"close":29242055.08388809},{"time":1788669060,"open":29242055.08388809,"high":29304361.24658382,"low":29219973.899113674,"close":29239488.87343072},{"time":1788669120,"open":29239488.87343072,"high":29270151.92619205,"low":29216621.840179067,"close":29237078.41854616},{"time":1788669180,"open":29237078.41854616,"high":29267225.203671683,"low":29216770.92971689,"close":29237565.136327047},{"time":1788669240,"open":29237565.136327047,"high":29241213.95727192,"low":29215065.627000425,"close":29235334.44784505},{"time":1788669300,"open":28995025.67431005,"high":29021574.62981342,"low":28974080.109591126,"close":28992755.3399587},{"time":1788669360,"open":28992755.3399587,"high":29026654.294314925,"low":28976744.93962727,"close":28993973.300879568},{"time":1788669420,"open":28993973.300879568,"high":29025202.96160021,"low":28977588.204271536,"close":28994016.886642434},{"time":1788669480,"open":28994016.886642434,"high":29027017.127493605,"low":28976641.07875172,"close":28995205.515762817},{"time":1788669540,"open":28995205.515762817,"high":29023025.962528136,"low":28973850.528843697,"close":28992440.175754555},{"time":1788669600,"open":28992441.932027996,"high":29020487.888249762,"low":28978528.609975524,"close":28996882.655336834},{"time":1788669660,"open":28996882.655336834,"high":29025930.386259634,"low":28975546.902985223,"close":28996801.769057617},{"time":1788669720,"open":28996801.769057617,"high":29032098.550670825,"low":28977120.062923357,"close":28998593.93984255},{"time":1788669780,"open":28998593.93984255,"high":29029558.71826622,"low":28980626.969611757,"close":29000307.133383647},{"time":1788669840,"open":29000307.133383647,"high":29025567.553058974,"low":28978677.70823814,"close":28997916.92874512},{"time":1788669900,"open":29303486.562947955,"high":29339861.661562517,"low":29287774.30688227,"close":29301925.199982777},{"time":1788669960,"open":29301925.199982777,"high":29348661.420121346,"low":29286729.305509955,"close":29309558.6042026},{"time":1788670020,"open":29309558.6042026,"high":29346828.137088258,"low":29286283.015431628,"close":29306176.380801305},{"time":1788670080,"open":29306176.380801305,"high":29335095.125676487,"low":29283481.622952987,"close":29305783.418263808},{"time":1788670140,"open":29305783.418263808,"high":29332895.186036777,"low":29300816.348534364,"close":29303261.37147465},{"time":1788670200,"open":29303261.665572688,"high":29330328.884160146,"low":29276062.184346326,"close":29299104.4193613},{"time":1788670260,"open":29299104.4193613,"high":29323729.065174785,"low":29277391.292085107,"close":29294415.535896096},{"time":1788670320,"open":29294415.535896096,"high":29317862.55941002,"low":29276683.06877092,"close":29292889.298224688},{"time":1788670380,"open":29292889.298224688,"high":29321895.782123294,"low":29276907.511696994,"close":29291652.100626744},{"time":1788670440,"open":29291652.100626744,"high":29328862.257718954,"low":29265744.783638515,"close":29290693.38036802},{"time":1788670500,"open":29515284.110519517,"high":29550789.909357928,"low":29495894.411309164,"close":29523767.66518456},{"time":1788670560,"open":29523767.66518456,"high":29547464.697320417,"low":29496733.37233254,"close":29514914.43496024},{"time":1788670620,"open":29514914.43496024,"high":29541183.74124956,"low":29491452.440451946,"close":29499986.77238537},{"time":1788670680,"open":29499986.77238537,"high":29541183.74124956,"low":29492002.975111734,"close":29510122.921815515},{"time":1788670740,"open":29510122.921815515,"high":29539336.401228722,"low":29492000.491290294,"close":29509260.21171014},{"time":1788670800,"open":29509260.83378899,"high":29545987.448156822,"low":29493826.793062896,"close":29511144.937826075},{"time":1788670860,"open":29511144.937826075,"high":29548204.256228562,"low":29496935.554845855,"close":29513860.857047096},{"time":1788670920,"open":29513860.857047096,"high":29553746.27640791,"low":29496636.50444644,"close":29515399.755191173},{"time":1788670980,"open":29515399.755191173,"high":29551160.000324212,"low":29498134.817627914,"close":29516694.946281366},{"time":1788671040,"open":29516694.946281366,"high":29553007.340383995,"low":29488888.470868282,"close":29514484.651962005},{"time":1788671100,"open":29501170.79868816,"high":29525273.35717971,"low":29476581.234745193,"close":29492479.46168955},{"time":1788671160,"open":29492479.46168955,"high":29525642.658526283,"low":29478731.088822912,"close":29495530.0517835},{"time":1788671220,"open":29495530.0517835,"high":29529335.671992015,"low":29479167.309940886,"close":29496396.862099584},{"time":1788671280,"open":29496396.862099584,"high":29528966.37064544,"low":29479582.86102304,"close":29497159.065266214},{"time":1788671340,"open":29497159.065266214,"high":29523057.549100272,"low":29474257.960315328,"close":29495369.583413877},{"time":1788671400,"open":29495367.98587493,"high":29522317.347408537,"low":29471595.37515869,"close":29489749.807885293},{"time":1788671460,"open":29489749.807885293,"high":29513084.814244263,"low":29461291.143904474,"close":29482205.447536465},{"time":1788671520,"open":29482205.447536465,"high":29507914.59567227,"low":29461106.738969643,"close":29474972.780584384},{"time":1788671580,"open":29474972.780584384,"high":29504221.582406558,"low":29453497.838967957,"close":29469353.322664138},{"time":1788671640,"open":29469353.322664138,"high":29505329.486386273,"low":29453165.84996665,"close":29470554.128932077},{"time":1788671700,"open":29452014.55097005,"high":29486768.03165709,"low":29450799.6319647,"close":29455509.332172353},{"time":1788671760,"open":29455509.332172353,"high":29481970.134612072,"low":29439735.59831424,"close":29454476.340945676},{"time":1788671820,"open":29454476.340945676,"high":29483815.479629386,"low":29436328.27071561,"close":29452466.75843006},{"time":1788671880,"open":29452466.75843006,"high":29488244.30767094,"low":29438564.635128777,"close":29455959.62778715},{"time":1788671940,"open":29455959.62778715,"high":29485660.8246467,"low":29447042.39531355,"close":29456659.14142703},{"time":1788672000,"open":29456658.020613484,"high":29493779.220496893,"low":29436412.68440694,"close":29456198.251148805},{"time":1788672060,"open":29456198.251148805,"high":29499315.25533819,"low":29446915.551520836,"close":29463248.81424056},{"time":1788672120,"open":29463248.81424056,"high":29501529.669274706,"low":29446790.822636615,"close":29463764.19686923},{"time":1788672180,"open":29463764.19686923,"high":29502267.807253547,"low":29456129.310257774,"close":29471216.149828214},{"time":1788672240,"open":29471216.149828214,"high":29498946.18634877,"low":29454895.7393223,"close":29470866.126206733},{"time":1788672300,"open":29525646.208764732,"high":29559324.788930908,"low":29508859.82913465,"close":29529646.5793994},{"time":1788672360,"open":29529646.5793994,"high":29566350.134126734,"low":29501722.255142737,"close":29527436.717541084},{"time":1788672420,"open":29527436.717541084,"high":29562652.58402367,"low":29508313.98569228,"close":29525159.351200175},{"time":1788672480,"open":29525159.351200175,"high":29557476.013879377,"low":29508267.354686145,"close":29524676.079738986},{"time":1788672540,"open":29524676.079738986,"high":29553408.708766006,"low":29507829.67307066,"close":29523592.8461047},{"time":1788672600,"open":29523592.098653197,"high":29553407.96055965,"low":29507513.859440137,"close":29523685.964242484},{"time":1788672660,"open":29523685.964242484,"high":29564500.610588014,"low":29507211.108621474,"close":29528106.467463266},{"time":1788672720,"open":29528106.467463266,"high":29565609.87559085,"low":29512432.196699258,"close":29531666.67278533},{"time":1788672780,"open":29531666.67278533,"high":29573004.975609757,"low":29509055.547637783,"close":29532619.695899904},{"time":1788672840,"open":29532619.695899904,"high":29585946.400642842,"low":29518549.853005715,"close":29540190.658119272},{"time":1788672900,"open":29544977.91411026,"high":29614039.411922406,"low":29540555.141622815,"close":29569513.605324186},{"time":1788672960,"open":29569513.605324186,"high":29612929.967153106,"low":29560293.960218497,"close":29582136.40994771},{"time":1788673020,"open":29582136.40994771,"high":29614039.411922406,"low":29563290.99679906,"close":29583554.86110543},{"time":1788673080,"open":29583554.86110543,"high":29666326.929594975,"low":29562618.54776675,"close":29583350.496831115},{"time":1788673140,"open":29583350.496831115,"high":29648432.19977061,"low":29576718.31159903,"close":29601572.155222703},{"time":1788673200,"open":29601571.675103262,"high":29659156.351487055,"low":29589614.9098557,"close":29618183.034178406},{"time":1788673260,"open":29618183.034178406,"high":29651760.05314504,"low":29594128.384702083,"close":29617791.945329133},{"time":1788673320,"open":29617791.945329133,"high":29647692.08905693,"low":29584999.18194838,"close":29610895.034651015},{"time":1788673380,"open":29610895.034651015,"high":29632159.862538695,"low":29572217.68449168,"close":29596580.810030244},{"time":1788673440,"open":29596580.810030244,"high":29625133.37911378,"low":29576396.320697058,"close":29594869.07318441},{"time":1788673500,"open":29584960.733202487,"high":29620390.58211173,"low":29566150.11271556,"close":29585947.836891618},{"time":1788673560,"open":29585947.836891618,"high":29612257.37783817,"low":29556103.943149917,"close":29578810.455881022},{"time":1788673620,"open":29578810.455881022,"high":29600057.571427822,"low":29544381.86923845,"close":29566315.353595577},{"time":1788673680,"open":29566315.353595577,"high":29600057.571427822,"low":29547281.616509143,"close":29567691.251885764},{"time":1788673740,"open":29567691.251885764,"high":29607821.084598042,"low":29553235.935522005,"close":29569531.30748716},{"time":1788673800,"open":29569533.185251888,"high":29609671.420428403,"low":29555566.034054313,"close":29576659.457132626},{"time":1788673860,"open":29576659.457132626,"high":29608932.038174763,"low":29558288.226119787,"close":29576218.656019364},{"time":1788673920,"open":29576218.656019364,"high":29582646.99905783,"low":29557204.982234303,"close":29576899.378223445},{"time":1788673980,"open":29576899.378223445,"high":29605604.81803338,"low":29551783.892772157,"close":29576067.702086177},{"time":1788674040,"open":29576067.702086177,"high":29605235.12690656,"low":29551503.45698552,"close":29572079.686213277},{"time":1788674100,"open":29555922.38464069,"high":29587951.242775038,"low":29537562.819795035,"close":29555578.74046417},{"time":1788674160,"open":29555578.74046417,"high":29581669.927418422,"low":29524274.160522178,"close":29547369.27505739},{"time":1788674220,"open":29547369.27505739,"high":29570954.74239831,"low":29522726.0515891,"close":29541559.68410124},{"time":1788674280,"open":29541559.68410124,"high":29572432.69895281,"low":29524633.268639505,"close":29543390.963142976},{"time":1788674340,"open":29543390.963142976,"high":29586473.28622054,"low":29529152.7798593,"close":29546949.725439444},{"time":1788674400,"open":29546947.859038107,"high":29586840.906437892,"low":29524873.474025108,"close":29551226.165976584},{"time":1788674460,"open":29551226.165976584,"high":29570952.874480642,"low":29521927.815428127,"close":29540373.110199872},{"time":1788674520,"open":29540373.110199872,"high":29572061.3418265,"low":29524447.706619013,"close":29543099.28102488},{"time":1788674580,"open":29543099.28102488,"high":29574647.76563349,"low":29525110.79385445,"close":29541551.745722234},{"time":1788674640,"open":29541551.745722234,"high":29576125.72209463,"low":29528890.363702353,"close":29545196.347347923},{"time":1788674700,"open":29508998.281666808,"high":29535830.361798726,"low":29492758.846710805,"close":29506944.00680646},{"time":1788674760,"open":29506944.00680646,"high":29535830.361798726,"low":29487185.139694184,"close":29504022.112011045},{"time":1788674820,"open":29504022.112011045,"high":29533616.143242206,"low":29485721.362951096,"close":29501955.832505453},{"time":1788674880,"open":29501955.832505453,"high":29534354.216094382,"low":29485593.763443146,"close":29502497.488802586},{"time":1788674940,"open":29502497.488802586,"high":29532509.03396395,"low":29485369.128812805,"close":29501996.21758468},{"time":1788675000,"open":29501994.6235126,"high":29528817.07418172,"low":29498342.193907008,"close":29500367.9087699},{"time":1788675060,"open":29500367.9087699,"high":29538412.020741515,"low":29483482.519567575,"close":29502368.994366065},{"time":1788675120,"open":29502368.994366065,"high":29546161.785270583,"low":29489039.508364268,"close":29509743.45673377},{"time":1788675180,"open":29509743.45673377,"high":29532507.43824318,"low":29483542.346313484,"close":29504903.916543752},{"time":1788675240,"open":29504903.916543752,"high":29530662.25621245,"low":29476600.643058762,"close":29497405.395836953},{"time":1788675300,"open":29562403.70393896,"high":29592775.049979888,"low":29543370.490713358,"close":29561875.470887598},{"time":1788675360,"open":29561875.470887598,"high":29589446.403691787,"low":29540482.022958398,"close":29560457.84160077},{"time":1788675420,"open":29560457.84160077,"high":29585008.208640985,"low":29537095.21826817,"close":29555686.219412796},{"time":1788675480,"open":29555686.219412796,"high":29584638.359053418,"low":29527876.218298856,"close":29550052.857042473},{"time":1788675540,"open":29550052.857042473,"high":29586857.45657882,"low":29533489.3146748,"close":29554336.62168994},{"time":1788675600,"open":29554338.295114826,"high":29586119.432628084,"low":29539151.46320781,"close":29555738.855758693},{"time":1788675660,"open":29555738.855758693,"high":29581681.23732598,"low":29535193.341297332,"close":29555117.366764776},{"time":1788675720,"open":29555117.366764776,"high":29578722.440457914,"low":29527978.758998077,"close":29548242.92223163},{"time":1788675780,"open":29548242.92223163,"high":29578722.440457914,"low":29529627.19670955,"close":29546685.73451599},{"time":1788675840,"open":29546685.73451599,"high":29576503.342806865,"low":29509503.94008899,"close":29536838.547060717},{"time":1788675900,"open":29198214.26995272,"high":29224262.38853305,"low":29170721.709903184,"close":29190629.935934298},{"time":1788675960,"open":29190629.935934298,"high":29225724.826444227,"low":29172868.25122504,"close":29190503.26758674},{"time":1788676020,"open":29190503.26758674,"high":29227918.483310994,"low":29172207.70537558,"close":29191000.76543372},{"time":1788676080,"open":29191000.76543372,"high":29218778.246366136,"low":29173551.548805553,"close":29189935.95419397},{"time":1788676140,"open":29189935.95419397,"high":29193494.14198035,"low":29173173.56619727,"close":29188479.961175773},{"time":1788676200,"open":29188479.318767782,"high":29216949.555942573,"low":29164367.815553464,"close":29184682.49680921},{"time":1788676260,"open":29184682.49680921,"high":29221336.869579546,"low":29169157.122725315,"close":29184723.03730997},{"time":1788676320,"open":29184723.03730997,"high":29225724.183216516,"low":29173419.686126906,"close":29190681.588447653},{"time":1788676380,"open":29190681.588447653,"high":29220971.260109797,"low":29173654.662976265,"close":29191234.8808987},{"time":1788676440,"open":29191234.8808987,"high":29222799.307458535,"low":29169404.603038467,"close":29192129.895729575},{"time":1788676500,"open":29172873.77976667,"high":29202426.85601048,"low":29143233.098679394,"close":29166586.629491013},{"time":1788676560,"open":29166586.629491013,"high":29195484.85828428,"low":29145484.25409369,"close":29161210.790103503},{"time":1788676620,"open":29161210.790103503,"high":29196946.331489798,"low":29149065.350257855,"close":29163074.48527198},{"time":1788676680,"open":29163074.48527198,"high":29199503.90959945,"low":29150628.7459173,"close":29165488.88100787},{"time":1788676740,"open":29165488.88100787,"high":29199869.27790083,"low":29150468.839720324,"close":29166652.778873432},{"time":1788676800,"open":29166652.371811204,"high":29195849.81911594,"low":29149662.263053637,"close":29164974.03473935},{"time":1788676860,"open":29164974.03473935,"high":29196945.92400478,"low":29126313.722731043,"close":29153363.535873372},{"time":1788676920,"open":29153363.535873372,"high":29187446.348301508,"low":29132504.457234267,"close":29149957.071008075},{"time":1788676980,"open":29149957.071008075,"high":29185619.50682011,"low":29140396.924894135,"close":29155869.758118015},{"time":1788677040,"open":29155869.758118015,"high":29196215.187412217,"low":29139378.16909922,"close":29159374.628916826},{"time":1788677100,"open":29163036.393777084,"high":29195862.02266016,"low":29139360.684305925,"close":29161614.91501751},{"time":1788677160,"open":29161614.91501751,"high":29187092.0823795,"low":29130925.43903338,"close":29151833.708674476},{"time":1788677220,"open":29151833.708674476,"high":29177956.727920488,"low":29131619.572648626,"close":29148796.362039346},{"time":1788677280,"open":29148796.362039346,"high":29183437.940595895,"low":29104644.35270569,"close":29130733.57181034},{"time":1788677340,"open":29130733.57181034,"high":29179783.79881229,"low":29111769.04492759,"close":29140066.922164604},{"time":1788677400,"open":29140066.08254155,"high":29185629.58473017,"low":29126203.25972271,"close":29148055.836242538},{"time":1788677460,"open":29148055.836242538,"high":29184533.342226673,"low":29132181.95368091,"close":29150368.230574604},{"time":1788677520,"open":29150368.230574604,"high":29186360.413065832,"low":29134720.80601369,"close":29151877.93727278},{"time":1788677580,"open":29151877.93727278,"high":29186360.413065832,"low":29134474.895218376,"close":29151379.616827082},{"time":1788677640,"open":29151379.616827082,"high":29188918.312240656,"low":29134884.70945756,"close":29153547.648551438},{"time":1788677700,"open":29210586.468306515,"high":29241998.914488606,"low":29185385.73803162,"close":29208442.113836512},{"time":1788677760,"open":29208442.113836512,"high":29236506.977996927,"low":29187923.81648086,"close":29203279.16189707},{"time":1788677820,"open":29203279.16189707,"high":29241266.656289715,"low":29187880.34800125,"close":29204675.264478598},{"time":1788677880,"open":29204675.264478598,"high":29239069.881693043,"low":29190279.736334343,"close":29206232.48124999},{"time":1788677940,"open":29206232.48124999,"high":29243463.430886388,"low":29189146.990789358,"close":29207215.394053973},{"time":1788678000,"open":29207215.05930449,"high":29242730.83753096,"low":29192430.078333646,"close":29210301.497330792},{"time":1788678060,"open":29210301.497330792,"high":29252982.452197928,"low":29192797.303164102,"close":29215362.099698864},{"time":1788678120,"open":29215362.099698864,"high":29248222.773959693,"low":29195897.894873064,"close":29213940.451783262},{"time":1788678180,"open":29213940.451783262,"high":29247124.386673946,"low":29195635.80013444,"close":29214323.697309207},{"time":1788678240,"open":29214323.697309207,"high":29248955.03215019,"low":29196557.58493796,"close":29214462.315986678},{"time":1788678300,"open":29255223.18369929,"high":29289397.385174625,"low":29236472.914978173,"close":29254799.64210971},{"time":1788678360,"open":29254799.64210971,"high":29288297.465386983,"low":29235980.06737235,"close":29253901.490566652},{"time":1788678420,"open":29253901.490566652,"high":29290130.66503305,"low":29238965.836129658,"close":29255957.983602766},{"time":1788678480,"open":29255957.983602766,"high":29289764.025103837,"low":29227113.04826975,"close":29249191.376740474},{"time":1788678540,"open":29249191.376740474,"high":29277298.267510567,"low":29224756.957394164,"close":29241780.887456506},{"time":1788678600,"open":29241780.57973998,"high":29284264.118002042,"low":29225165.11682259,"close":29243945.871931646},{"time":1788678660,"open":29243945.871931646,"high":29275098.11986815,"low":29216571.598687198,"close":29235220.295088857},{"time":1788678720,"open":29235220.295088857,"high":29261899.08255535,"low":29197743.2185185,"close":29220886.29445496},{"time":1788678780,"open":29220886.29445496,"high":29241733.886660792,"low":29161537.615993947,"close":29197752.612839203},{"time":1788678840,"open":29197752.612839203,"high":29247600.12546648,"low":29171585.462770253,"close":29200078.247499567},{"time":1788678900,"open":28958917.811877877,"high":29034045.32662339,"low":28955962.187858596,"close":28988233.16119266},{"time":1788678960,"open":28988233.16119266,"high":29042408.399955712,"low":28980829.204363905,"close":29004555.22130104},{"time":1788679020,"open":29004555.22130104,"high":29054771.20401218,"low":28997421.665138517,"close":29018033.256661154},{"time":1788679080,"open":29018033.256661154,"high":29047498.966331907,"low":28997141.316236254,"close":29018218.589108303},{"time":1788679140,"open":29018218.589108303,"high":29051862.30894007,"low":28996104.97891372,"close":29012589.258054793},{"time":1788679200,"open":29012589.029361274,"high":29056225.422510754,"low":29000018.735425595,"close":29018874.802551325},{"time":1788679260,"open":29018874.802551325,"high":29062770.436371412,"low":29005454.849592123,"close":29023183.7051201},{"time":1788679320,"open":29023183.7051201,"high":29070769.89775666,"low":29014321.689199656,"close":29032608.13014768},{"time":1788679380,"open":29032608.13014768,"high":29067861.002707478,"low":29018517.106349472,"close":29035050.660013888},{"time":1788679440,"open":29035050.660013888,"high":29063497.66013371,"low":28990865.09645256,"close":29024156.97956986},{"time":1788679500,"open":28997550.161784824,"high":29026682.97874416,"low":28967058.21322715,"close":28988509.475511916},{"time":1788679560,"open":28988509.475511916,"high":29034675.10692033,"low":28981399.726046987,"close":28997165.311868634},{"time":1788679620,"open":28997165.311868634,"high":29069910.52706439,"low":28982564.00140902,"close":29012081.781337377},{"time":1788679680,"open":29012081.781337377,"high":29040487.563775726,"low":28989815.13433616,"close":29007999.184641507},{"time":1788679740,"open":29007999.184641507,"high":29035038.38547379,"low":28985940.89980353,"close":29004456.029762987},{"time":1788679800,"open":29004454.395794228,"high":29035763.30684817,"low":28980853.728559934,"close":28999497.050857455},{"time":1788679860,"open":28999497.050857455,"high":29037942.97804615,"low":28988223.527007055,"close":29004895.775522},{"time":1788679920,"open":29004895.775522,"high":29037579.699513152,"low":28984241.355495878,"close":29002450.68141487},{"time":1788679980,"open":29002450.68141487,"high":29032493.800051194,"low":28985226.779709503,"close":29003043.833546974},{"time":1788680040,"open":29003043.833546974,"high":29033220.357117187,"low":28982820.289656773,"close":28998256.640897013},{"time":1788680100,"open":29012982.075637147,"high":29045419.30552575,"low":28991098.325274196,"close":29012528.951233476},{"time":1788680160,"open":29012528.951233476,"high":29042875.064474374,"low":28984292.819898445,"close":29005702.762703903},{"time":1788680220,"open":29005702.762703903,"high":29035242.341320243,"low":28987273.687621113,"close":29005116.220159527},{"time":1788680280,"open":29005116.220159527,"high":29039240.43440098,"low":28991499.678344525,"close":29009599.39488177},{"time":1788680340,"open":29009599.39488177,"high":29045055.84251841,"low":28993560.676740795,"close":29010760.90330566},{"time":1788680400,"open":29010761.0498189,"high":29046873.304250725,"low":29002263.805877812,"close":29019094.14175819},{"time":1788680460,"open":29019094.14175819,"high":29045782.9152232,"low":28997703.803713243,"close":29018585.606041424},{"time":1788680520,"open":29018585.606041424,"high":29057050.26850763,"low":29000557.635385085,"close":29021914.57802297},{"time":1788680580,"open":29021914.57802297,"high":29053415.638415877,"low":29001165.254281312,"close":29019884.71241923},{"time":1788680640,"open":29019884.71241923,"high":29057050.26850763,"low":29002529.19442229,"close":29022499.804801907},{"time":1788680700,"open":29046944.384286832,"high":29074248.565759,"low":29020796.416167516,"close":29042009.364317514},{"time":1788680760,"open":29042009.364317514,"high":29075339.873180926,"low":29026527.22732496,"close":29043633.985261228},{"time":1788680820,"open":29043633.985261228,"high":29076431.18060285,"low":29026681.510468654,"close":29045576.956226684},{"time":1788680880,"open":29045576.956226684,"high":29077158.718884133,"low":29031014.7343847,"close":29045146.217080228},{"time":1788680940,"open":29045146.217080228,"high":29077158.718884133,"low":29031802.02921174,"close":29048936.88456481},{"time":1788681000,"open":29048937.428642724,"high":29072430.26457372,"low":29022418.967335455,"close":29043725.69403839},{"time":1788681060,"open":29043725.69403839,"high":29066246.18906699,"low":29021511.555186678,"close":29036063.314053528},{"time":1788681120,"open":29036063.314053528,"high":29068065.034804266,"low":29017874.95282208,"close":29038561.75351047},{"time":1788681180,"open":29038561.75351047,"high":29044129.02490175,"low":29021924.0177595,"close":29038568.987274926},{"time":1788681240,"open":29038568.987274926,"high":29042889.195654653,"low":29023696.929736953,"close":29040231.708323553},{"time":1788681300,"open":29034499.108542033,"high":29066691.308732845,"low":29017984.02928441,"close":29035302.99818013},{"time":1788681360,"open":29035302.99818013,"high":29110903.439866934,"low":29024658.98395104,"close":29044113.545454435},{"time":1788681420,"open":29044113.545454435,"high":29072510.46615201,"low":29018242.25262977,"close":29038655.053789318},{"time":1788681480,"open":29038655.053789318,"high":29062326.94066847,"low":29020906.84311763,"close":29038441.790929455},{"time":1788681540,"open":29038441.790929455,"high":29072874.16349071,"low":29011280.076473102,"close":29036877.518501054},{"time":1788681600,"open":29036878.424930952,"high":29062691.54524286,"low":29011363.224118356,"close":29027365.21283726},{"time":1788681660,"open":29027365.21283726,"high":29059418.2690924,"low":29013322.593392156,"close":29027070.38014889},{"time":1788681720,"open":29027070.38014889,"high":29059054.57174235,"low":29010668.246050887,"close":29027715.972084977},{"time":1788681780,"open":29027715.972084977,"high":29057236.084992092,"low":29011275.940108173,"close":29022050.597326152},{"time":1788681840,"open":29022050.597326152,"high":29072147.676344194,"low":29015996.619587675,"close":29031864.303843156},{"time":1788681900,"open":28942548.03275706,"high":28988146.15039865,"low":28929425.1625081,"close":28953604.827721216},{"time":1788681960,"open":28953604.827721216,"high":28984882.944453012,"low":28933735.462724295,"close":28949454.60570399},{"time":1788682020,"open":28949454.60570399,"high":28980532.003192168,"low":28935785.303318202,"close":28951104.951824192},{"time":1788682080,"open":28951104.951824192,"high":28989959.04259067,"low":28936258.35676932,"close":28954347.519276116},{"time":1788682140,"open":28954347.519276116,"high":28995760.297605135,"low":28940915.97794355,"close":28959173.218979273},{"time":1788682200,"open":28959173.355537787,"high":28999748.797177423,"low":28945484.25364048,"close":28962350.52790123},{"time":1788682260,"open":28962350.52790123,"high":28996848.169656515,"low":28949987.786512908,"close":28962046.198561814},{"time":1788682320,"open":28962046.198561814,"high":28989959.17929435,"low":28940456.735287536,"close":28956738.2742754},{"time":1788682380,"open":28956738.2742754,"high":28992859.806815263,"low":28947514.412933387,"close":28959794.244812656},{"time":1788682440,"open":28959794.244812656,"high":28990321.757734466,"low":28947198.44967389,"close":28961472.48018077},{"time":1788682500,"open":28977564.435124494,"high":29003890.282988843,"low":28965198.60428411,"close":28976805.31053837},{"time":1788682560,"open":28976805.31053837,"high":29003890.282988843,"low":28956915.31913479,"close":28971432.941208065},{"time":1788682620,"open":28971432.941208065,"high":28993006.88596712,"low":28948524.434322916,"close":28962270.295201942},{"time":1788682680,"open":28962270.295201942,"high":28995183.565371465,"low":28952915.50803574,"close":28962515.267404366},{"time":1788682740,"open":28962515.267404366,"high":28995909.125172913,"low":28960490.771185003,"close":28962869.77261154},{"time":1788682800,"open":28962870.06337934,"high":28991918.83732438,"low":28957962.638275705,"close":28962301.639540292},{"time":1788682860,"open":28962301.639540292,"high":28989742.157898184,"low":28946469.6832741,"close":28958487.21662433},{"time":1788682920,"open":28958487.21662433,"high":28992644.397133112,"low":28948708.24319083,"close":28958956.591949522},{"time":1788682980,"open":28958956.591949522,"high":28990467.717706915,"low":28947459.87611039,"close":28956949.449109625},{"time":1788683040,"open":28956949.449109625,"high":28989742.157898184,"low":28946760.77864326,"close":28956232.69172333},{"time":1788683100,"open":28890444.216383956,"high":28895825.98476474,"low":28881120.7313484,"close":28891193.881644625},{"time":1788683160,"open":28891193.881644625,"high":28918086.258438535,"low":28881475.36588817,"close":28890413.057473302},{"time":1788683220,"open":28890413.057473302,"high":28918086.258438535,"low":28875287.262338452,"close":28887668.801747516},{"time":1788683280,"open":28887668.801747516,"high":28920981.903794475,"low":28875730.929548647,"close":28886111.89964447},{"time":1788683340,"open":28886111.89964447,"high":28918810.16977752,"low":28876913.744419854,"close":28888348.64649066},{"time":1788683400,"open":28888349.470475037,"high":28914467.526472956,"low":28875412.992720623,"close":28887479.537568584},{"time":1788683460,"open":28887479.537568584,"high":28914829.48215277,"low":28875091.908313423,"close":28883989.03004327},{"time":1788683520,"open":28883989.03004327,"high":28888388.12903735,"low":28874224.510713782,"close":28882586.774299905},{"time":1788683580,"open":28882586.774299905,"high":28918810.994630754,"low":28874369.519659158,"close":28885629.198764134},{"time":1788683640,"open":28885629.198764134,"high":28890708.75564979,"low":28874724.645354103,"close":28882669.781655256},{"time":1788683700,"open":28854915.102219786,"high":28888851.938289236,"low":28845221.562285684,"close":28854235.064403456},{"time":1788683760,"open":28854235.064403456,"high":28885235.859688874,"low":28845302.05692577,"close":28852416.382837303},{"time":1788683820,"open":28852416.382837303,"high":28887767.114709128,"low":28843769.832867317,"close":28851687.517970856},{"time":1788683880,"open":28851687.517970856,"high":28884512.643968802,"low":28844413.81853776,"close":28851839.430709176},{"time":1788683940,"open":28851839.430709176,"high":28936917.902333625,"low":28846605.802997302,"close":28854249.21658483},{"time":1788684000,"open":28854248.850749344,"high":28885958.709171418,"low":28839316.13596175,"close":28850694.75267951},{"time":1788684060,"open":28850694.75267951,"high":28879088.15991784,"low":28840603.50037719,"close":28847876.62387624},{"time":1788684120,"open":28847876.62387624,"high":28879449.767773293,"low":28839480.583721817,"close":28844908.905863278},{"time":1788684180,"open":28844908.905863278,"high":28878003.336351484,"low":28833137.748553835,"close":28844835.374150336},{"time":1788684240,"open":28844835.374150336,"high":28881257.80705055,"low":28835653.490314722,"close":28849590.23231108},{"time":1788684300,"open":28998094.781749725,"high":29030288.83598725,"low":28989506.45584888,"close":28999614.630875595},{"time":1788684360,"open":28999614.630875595,"high":29026654.143507473,"low":28983589.422282252,"close":28992503.547157064},{"time":1788684420,"open":28992503.547157064,"high":29027381.08200343,"low":28984722.742468428,"close":28994435.213156883},{"time":1788684480,"open":28994435.213156883,"high":29023019.451027695,"low":28979344.235982437,"close":28994994.479358155},{"time":1788684540,"open":28994994.479358155,"high":29028471.48974736,"low":28979901.64509025,"close":28991913.10961428},{"time":1788684600,"open":28991912.412870534,"high":29031015.076799735,"low":28984799.54385523,"close":28995605.37767884},{"time":1788684660,"open":28995605.37767884,"high":29037194.053866863,"low":28990698.97519346,"close":29002629.50538892},{"time":1788684720,"open":29002629.50538892,"high":29037920.992345348,"low":28996848.61937438,"close":29006159.778395254},{"time":1788684780,"open":29006159.778395254,"high":29053550.16963279,"low":28996213.344529483,"close":29014484.73924196},{"time":1788684840,"open":29014484.73924196,"high":29055730.985068243,"low":29013744.002219766,"close":29021885.00562966},{"time":1788684900,"open":29101104.037228335,"high":29210688.127936553,"low":29094377.2369735,"close":29106819.148097333},{"time":1788684960,"open":29106819.148097333,"high":29143060.553969055,"low":29089641.862083443,"close":29108585.22838399},{"time":1788685020,"open":29108585.22838399,"high":29130304.405806314,"low":29090446.66519457,"close":29100936.89143579},{"time":1788685080,"open":29100936.89143579,"high":29128482.098925922,"low":29086178.827538364,"close":29090223.2921522},{"time":1788685140,"open":29090223.2921522,"high":29131762.251310628,"low":29088494.720226858,"close":29099244.142465796},{"time":1788685200,"open":29099242.72070309,"high":29134676.518825285,"low":29089667.589496996,"close":29100582.065960728},{"time":1788685260,"open":29100582.065960728,"high":29129938.521167763,"low":29079689.517912913,"close":29099741.217735346},{"time":1788685320,"open":29099741.217735346,"high":29131760.82795912,"low":29075180.363059275,"close":29091779.213767078},{"time":1788685380,"open":29091779.213767078,"high":29140507.900557622,"low":29089850.483758923,"close":29104763.833499935},{"time":1788685440,"open":29104763.833499935,"high":29143423.59142379,"low":29097073.803307056,"close":29110022.06363641},{"time":1788685500,"open":29084330.74237946,"high":29114061.394342188,"low":29071571.018204924,"close":29084729.750129964},{"time":1788685560,"open":29084729.750129964,"high":29111148.276746165,"low":29067345.280337825,"close":29081612.69754923},{"time":1788685620,"open":29081612.69754923,"high":29111512.41644567,"low":29068238.1848241,"close":29079777.916073278},{"time":1788685680,"open":29079777.916073278,"high":29124912.75738737,"low":29069575.21325119,"close":29101651.56105047},{"time":1788685740,"open":29101651.56105047,"high":29117338.65163771,"low":29070831.381353926,"close":29075674.189897086},{"time":1788685800,"open":29075675.723452784,"high":29131177.496701874,"low":29075675.723452784,"close":29095089.745798826},{"time":1788685860,"open":29095089.745798826,"high":29131905.776139293,"low":29075986.87621071,"close":29097294.983006306},{"time":1788685920,"open":29097294.983006306,"high":29137732.011638634,"low":29091508.595587756,"close":29100418.788902678},{"time":1788685980,"open":29100418.788902678,"high":29136639.592482507,"low":29091456.000716764,"close":29101560.114302393},{"time":1788686040,"open":29101560.114302393,"high":29141009.269107014,"low":29091764.011322465,"close":29102983.03223249},{"time":1788686100,"open":29063628.343677036,"high":29106330.57434871,"low":29057003.028576486,"close":29064955.065632295},{"time":1788686160,"open":29064955.065632295,"high":29105966.927040186,"low":29060864.405846845,"close":29069750.364432685},{"time":1788686220,"open":29069750.364432685,"high":29109239.75281691,"low":29060322.52098948,"close":29073499.959646713},{"time":1788686280,"open":29073499.959646713,"high":29101966.806646407,"low":29063625.58160699,"close":29073608.86544372},{"time":1788686340,"open":29073608.86544372,"high":29101966.806646407,"low":29055181.292732842,"close":29071653.586505447},{"time":1788686400,"open":29071652.83205875,"high":29101966.051413044,"low":29058435.08870311,"close":29067482.969817214},{"time":1788686460,"open":29067482.969817214,"high":29106329.819002103,"low":29058754.56505477,"close":29072362.086884122},{"time":1788686520,"open":29072362.086884122,"high":29112148.17578751,"low":29056946.057795186,"close":29077095.76682571},{"time":1788686580,"open":29077095.76682571,"high":29117602.88527383,"low":29061226.088414755,"close":29079671.10288892},{"time":1788686640,"open":29079671.10288892,"high":29114693.706881125,"low":29065283.773192003,"close":29072683.43039506},{"time":1788686700,"open":29072684.446859926,"high":29109967.309761364,"low":29066743.83203569,"close":29077697.417693116},{"time":1788686760,"open":29077697.417693116,"high":29113967.43019119,"low":29068433.9323796,"close":29079878.35264981},{"time":1788686820,"open":29079878.35264981,"high":29115785.6667502,"low":29075348.324978486,"close":29083236.23545849},{"time":1788686880,"open":29083236.23545849,"high":29123058.612986244,"low":29075431.01386903,"close":29086777.807580918},{"time":1788686940,"open":29086777.807580918,"high":29121604.023739032,"low":29073954.339272875,"close":29085204.010629244},{"time":1788687000,"open":29047610.065525316,"high":29079604.902593598,"low":29032466.231983084,"close":29045060.056492858},{"time":1788687060,"open":29045060.056492858,"high":29080331.25715592,"low":29036497.0913874,"close":29046225.16001469},{"time":1788687120,"open":29046225.16001469,"high":29084689.38452986,"low":29037821.29991066,"close":29048979.822899695},{"time":1788687180,"open":29048979.822899695,"high":29081783.96628057,"low":29041397.510447092,"close":29050944.877907857},{"time":1788687240,"open":29050944.877907857,"high":29086505.270935666,"low":29036162.236971874,"close":29048305.095521618},{"time":1788687300,"open":28999408.16652389,"high":29027029.627261214,"low":28983821.00797176,"close":28993312.77182795},{"time":1788687360,"open":28993312.77182795,"high":29019415.742397703,"low":28976071.12131383,"close":28987775.18360237},{"time":1788687420,"open":28987775.18360237,"high":29015064.951047126,"low":28969683.226133086,"close":28983373.20642906},{"time":1788687480,"open":28983373.20642906,"high":29011801.857534196,"low":28969324.47228473,"close":28977045.382882312},{"time":1788687540,"open":28977045.382882312,"high":29006725.93429186,"low":28964405.32229289,"close":28973596.860014275},{"time":1788687600,"open":28973595.228843942,"high":28999835.548672486,"low":28947380.364159204,"close":28963383.129022915},{"time":1788687660,"open":28963383.129022915,"high":28998022.71904514,"low":28958175.40355069,"close":28967771.902486023},{"time":1788687720,"open":28967771.902486023,"high":28995484.757566854,"low":28953803.68780894,"close":28963844.62363421},{"time":1788687780,"open":28963844.62363421,"high":28993309.362014037,"low":28940388.31761266,"close":28957493.52487306},{"time":1788687840,"open":28957493.52487306,"high":28990771.40053575,"low":28943828.35608261,"close":28953695.50942148},{"time":1788687900,"open":29004713.155341346,"high":29037132.713589337,"low":28995965.069415335,"close":29004675.30733949},{"time":1788687960,"open":29004675.30733949,"high":29036043.09924307,"low":28991503.29681562,"close":29003711.721601527},{"time":1788688020,"open":29003711.721601527,"high":29038585.53271769,"low":28995411.54695317,"close":29004466.445864607},{"time":1788688080,"open":29004466.445864607,"high":29035316.689678896,"low":28995069.28528371,"close":29004555.665917654},{"time":1788688140,"open":29004555.665917654,"high":29038585.53271769,"low":28994408.357191008,"close":29004455.7075876},{"time":1788688200,"open":29004455.928756952,"high":29033500.887159288,"low":28998092.603227213,"close":29003868.313051566},{"time":1788688260,"open":29003868.313051566,"high":29035680.115868434,"low":28995296.491574325,"close":29003812.664269324},{"time":1788688320,"open":29003812.664269324,"high":29039675.368501868,"low":28995525.877805848,"close":29004949.185027104},{"time":1788688380,"open":29004949.185027104,"high":29040764.98285644,"low":28998119.84996658,"close":29005658.126909662},{"time":1788688440,"open":29005658.126909662,"high":29036043.32065329,"low":28995205.553737096,"close":29005922.200591993},{"time":1788688500,"open":28983068.090834297,"high":29010625.0478277,"low":28972640.686166275,"close":28981459.56796468},{"time":1788688560,"open":28981459.56796468,"high":29016068.827000264,"low":28972426.06820491,"close":28981128.273384694},{"time":1788688620,"open":28981128.273384694,"high":29017157.582834776,"low":28972523.893864848,"close":28982892.19335829},{"time":1788688680,"open":28982892.19335829,"high":29033488.920352474,"low":28970221.026272725,"close":28989993.510418747},{"time":1788688740,"open":28989993.510418747,"high":29023327.19923035,"low":28980320.96706061,"close":28995211.635957755},{"time":1788688800,"open":28995210.090445604,"high":29030946.942654934,"low":28984689.441640668,"close":28997550.99880877},{"time":1788688860,"open":28997550.99880877,"high":29032035.698431414,"low":28989134.81475944,"close":28999466.41541546},{"time":1788688920,"open":28999466.41541546,"high":29040019.907458935,"low":28990944.47075002,"close":29002915.46941211},{"time":1788688980,"open":29002915.46941211,"high":29038205.314498134,"low":28998071.14677112,"close":29004489.376791768},{"time":1788689040,"open":29004489.376791768,"high":29038568.233090296,"low":28998055.130696815,"close":29004654.02818477},{"time":1788689100,"open":28997009.29458814,"high":29036356.904823575,"low":28986472.91498043,"close":29000906.503407136},{"time":1788689160,"open":29000906.503407136,"high":29035268.43600959,"low":28989042.847563047,"close":28996250.443001337},{"time":1788689220,"open":28996250.443001337,"high":29024020.924931735,"low":28985656.98406618,"close":28996725.458843905},{"time":1788689280,"open":28996725.458843905,"high":29031277.38369164,"low":28989266.705857314,"close":28995727.937775027},{"time":1788689340,"open":28995727.937775027,"high":29026197.862559706,"low":28992467.120647386,"close":28999022.820160016},{"time":1788689400,"open":28999023.22841792,"high":29029463.67768812,"low":28990442.343278196,"close":28995185.364721444},{"time":1788689460,"open":28995185.364721444,"high":29026561.094143298,"low":28992871.31692978,"close":28998541.79144368},{"time":1788689520,"open":28998541.79144368,"high":29026198.27120019,"low":28992575.508399613,"close":28998679.07924213},{"time":1788689580,"open":28998679.07924213,"high":29027649.562972605,"low":28992546.882388815,"close":28998698.806086607},{"time":1788689640,"open":28998698.806086607,"high":29026923.9170864,"low":28992807.018564645,"close":28998440.20193529},{"time":1788689700,"open":29017854.071433153,"high":29060516.423839174,"low":29014619.958849598,"close":29024966.851184245},{"time":1788689760,"open":29024966.851184245,"high":29060516.423839174,"low":29019661.970173612,"close":29026046.467777293},{"time":1788689820,"open":29026046.467777293,"high":29055796.567844696,"low":29018910.017077748,"close":29025690.981812224},{"time":1788689880,"open":29025690.981812224,"high":29067777.740753755,"low":29019321.29668423,"close":29033258.946912598},{"time":1788689940,"open":29033258.946912598,"high":29069956.13582813,"low":29027388.037264623,"close":29038269.00895879},{"time":1788690000,"open":29038268.606202543,"high":29073949.456880014,"low":29025650.908143997,"close":29036396.008103345},{"time":1788690060,"open":29036396.008103345,"high":29073949.456880014,"low":29025849.13396435,"close":29037571.449823085},{"time":1788690120,"open":29037571.449823085,"high":29072134.127676547,"low":29028295.648539294,"close":29036971.569112178},{"time":1788690180,"open":29036971.569112178,"high":29072860.259357933,"low":29027981.18885283,"close":29036956.662250172},{"time":1788690240,"open":29036956.662250172,"high":29067777.33758823,"low":29029192.40824933,"close":29038132.616642635},{"time":1788690300,"open":29080091.55093066,"high":29105052.431375198,"low":29066036.93820869,"close":29075021.957583968},{"time":1788690360,"open":29075021.957583968,"high":29106143.202743914,"low":29066692.515375987,"close":29073721.47410712},{"time":1788690420,"open":29073721.47410712,"high":29110506.288218766,"low":29066081.811464768,"close":29074407.50850941},{"time":1788690480,"open":29074407.50850941,"high":29110869.878675003,"low":29072420.57073175,"close":29079795.63527714},{"time":1788690540,"open":29079795.63527714,"high":29110869.878675003,"low":29072923.16580414,"close":29080858.128272183},{"time":1788690600,"open":29080859.49587897,"high":29114143.561953206,"low":29072388.23109853,"close":29080282.359050624},{"time":1788690660,"open":29080282.359050624,"high":29109780.476273164,"low":29075363.29646307,"close":29081303.69222023},{"time":1788690720,"open":29081303.69222023,"high":29109780.476273164,"low":29074249.31327599,"close":29079836.415461995},{"time":1788690780,"open":29079836.415461995,"high":29109053.295326494,"low":29074785.419790182,"close":29080211.242007222},{"time":1788690840,"open":29080211.242007222,"high":29113779.971479867,"low":29078349.265671168,"close":29081734.968531124},{"time":1788690900,"open":29053304.58403467,"high":29085318.259699948,"low":29046586.7279572,"close":29054310.747081086},{"time":1788690960,"open":29054310.747081086,"high":29085318.259699948,"low":29046527.446285725,"close":29054003.298809797},{"time":1788691020,"open":29054003.298809797,"high":29080959.43938453,"low":29042163.894946326,"close":29051433.523411542},{"time":1788691080,"open":29051433.523411542,"high":29081685.9094371,"low":29041430.025748916,"close":29048031.554846857},{"time":1788691140,"open":29048031.554846857,"high":29086044.72975252,"low":29040906.80423093,"close":29048217.429701623},{"time":1788691200,"open":29048218.563602224,"high":29084229.68992739,"low":29045188.890131257,"close":29054284.963395983},{"time":1788691260,"open":29054284.963395983,"high":29090041.45057481,"low":29048030.19122513,"close":29055262.71702092},{"time":1788691320,"open":29055262.71702092,"high":29087135.570251103,"low":29049582.8543613,"close":29056639.65224438},{"time":1788691380,"open":29056639.65224438,"high":29099848.79666733,"low":29049064.913596533,"close":29056784.65236539},{"time":1788691440,"open":29056784.65236539,"high":29097306.151384085,"low":29056784.65236539,"close":29063901.442900266},{"time":1788691500,"open":29063900.70188803,"high":29097305.40952016,"low":29058443.946084805,"close":29064130.651141763},{"time":1788691560,"open":29064130.651141763,"high":29096942.174488958,"low":29058987.009850454,"close":29063915.503029585},{"time":1788691620,"open":29063915.503029585,"high":29092220.119083323,"low":29052579.88312336,"close":29058796.540558},{"time":1788691680,"open":29058796.540558,"high":29086045.123552877,"low":29050836.27614512,"close":29054082.644688558},{"time":1788691740,"open":29054082.644688558,"high":29087498.06367769,"low":29048734.292844716,"close":29055955.57987957},{"time":1788691800,"open":29072482.50244141,"high":29104042.927490357,"low":29067283.880155895,"close":29072329.97451868},{"time":1788691860,"open":29072329.97451868,"high":29106587.01895619,"low":29062161.513093784,"close":29069742.339673735},{"time":1788691920,"open":29069742.339673735,"high":29106587.01895619,"low":29067335.967044566,"close":29073417.380992766},{"time":1788691980,"open":29073417.380992766,"high":29107313.902232144,"low":29068228.731681194,"close":29073568.726492528},{"time":1788692040,"open":29073568.726492528,"high":29108767.66878405,"low":29070855.048197526,"close":29077779.90789837},{"time":1788692100,"open":29058407.000232678,"high":29091916.512175754,"low":29052885.96271437,"close":29058822.51030762},{"time":1788692160,"open":29058822.51030762,"high":29093369.31016385,"low":29049526.002390288,"close":29060481.868106406},{"time":1788692220,"open":29060481.868106406,"high":29096274.90614005,"low":29048845.82702725,"close":29060442.207538933},{"time":1788692280,"open":29060442.207538933,"high":29093732.509660877,"low":29051382.487509593,"close":29063371.187833156},{"time":1788692340,"open":29063371.187833156,"high":29093732.509660877,"low":29046923.740541834,"close":29059444.420240898},{"time":1788692400,"open":29059445.601520702,"high":29087559.3006341,"low":29048045.943871375,"close":29057658.67248713},{"time":1788692460,"open":29057658.67248713,"high":29083564.106004424,"low":29027949.63258366,"close":29047257.337439436},{"time":1788692520,"open":29047257.337439436,"high":29085743.303075157,"low":29037487.420204595,"close":29050302.773345836},{"time":1788692580,"open":29050302.773345836,"high":29087559.3006341,"low":29044529.978005495,"close":29054464.991845082},{"time":1788692640,"open":29054464.991845082,"high":29088648.899169467,"low":29035577.60045272,"close":29051158.143680178},{"time":1788692700,"open":29040640.608710114,"high":29071582.566859514,"low":29026009.36078921,"close":29035920.607891627},{"time":1788692760,"open":29035920.607891627,"high":29075213.24706818,"low":29026983.575305693,"close":29038637.32047058},{"time":1788692820,"open":29038637.32047058,"high":29075576.31508905,"low":29018080.661242746,"close":29037887.053525917},{"time":1788692880,"open":29037887.053525917,"high":29066136.546546508,"low":29017941.607190527,"close":29031376.63409995},{"time":1788692940,"open":29031376.63409995,"high":29059964.39019177,"low":29013993.548789844,"close":29029873.467492487},{"time":1788693000,"open":29029873.620936833,"high":29064684.42809139,"low":29014088.631522488,"close":29028399.268352564},{"time":1788693060,"open":29028399.268352564,"high":29061053.747863527,"low":29015620.99909646,"close":29032436.19939483},{"time":1788693120,"open":29032436.19939483,"high":29061053.747863527,"low":29008723.443674356,"close":29025941.159339894},{"time":1788693180,"open":29025941.159339894,"high":29068315.10831925,"low":29005127.544480044,"close":29022609.085510798},{"time":1788693240,"open":29022609.085510798,"high":29068315.10831925,"low":29017520.929989506,"close":29035930.691952966},{"time":1788693300,"open":28960932.579200268,"high":29078995.382487793,"low":28951552.058384955,"close":28965759.915450376},{"time":1788693360,"open":28965759.915450376,"high":28991422.69731445,"low":28951345.645636257,"close":28965352.064177483},{"time":1788693420,"open":28965352.064177483,"high":28994319.73922879,"low":28951354.30417411,"close":28966445.80820857},{"time":1788693480,"open":28966445.80820857,"high":28985990.743725054,"low":28945247.536870297,"close":28961511.894210916},{"time":1788693540,"open":28961511.894210916,"high":28965450.716552358,"low":28944967.854198482,"close":28959269.003480006},{"time":1788693600,"open":28959269.462609984,"high":28991423.156954203,"low":28933335.180774666,"close":28954532.7453996},{"time":1788693660,"open":28954532.7453996,"high":28970781.732987247,"low":28932550.948951706,"close":28946893.978933673},{"time":1788693720,"open":28946893.978933673,"high":28980197.119358137,"low":28935213.503038954,"close":28950582.098075457},{"time":1788693780,"open":28950582.098075457,"high":28983456.291563448,"low":28936310.660875317,"close":28950782.406807154},{"time":1788693840,"open":28950782.406807154,"high":28979834.989113104,"low":28938154.38780457,"close":28951296.939863253},{"time":1788693900,"open":28951297.049149647,"high":28983818.53121764,"low":28924279.90743291,"close":28942186.069600772},{"time":1788693960,"open":28942186.069600772,"high":28965712.018897578,"low":28923477.732420687,"close":28934092.30859173},{"time":1788694020,"open":28934092.30859173,"high":28989612.61516006,"low":28923589.957733586,"close":28943103.109622806},{"time":1788694080,"open":28943103.109622806,"high":29000476.5225521,"low":28941152.681373894,"close":28963940.831974197},{"time":1788694140,"open":28963940.831974197,"high":28984542.791710444,"low":28921665.395886492,"close":28943512.614853412},{"time":1788694200,"open":28962604.011914957,"high":28989528.857321803,"low":28937050.352726273,"close":28953267.78079474},{"time":1788694260,"open":28953267.78079474,"high":28986992.273546785,"low":28944484.253395207,"close":28956605.648969665},{"time":1788694320,"open":28956605.648969665,"high":28992790.17931825,"low":28944878.02360455,"close":28961458.863349684},{"time":1788694380,"open":28961458.863349684,"high":28998588.085089717,"low":28949385.56299055,"close":28965066.10313758},{"time":1788694440,"open":28965066.10313758,"high":29010183.896632645,"low":28957655.442403205,"close":28974100.327790655},{"time":1788694500,"open":28994177.239821892,"high":29029923.191706866,"low":28965830.11020983,"close":28990334.44215244},{"time":1788694560,"open":28990334.44215244,"high":29009616.460184738,"low":28964920.126858328,"close":28978331.22751919},{"time":1788694620,"open":28978331.22751919,"high":29009979.08039049,"low":28964726.004138894,"close":28977377.363544926},{"time":1788694680,"open":28977377.363544926,"high":29009979.08039049,"low":28964665.333721213,"close":28976678.70063074},{"time":1788694740,"open":28976678.70063074,"high":29007440.738950226,"low":28964092.689436916,"close":28978134.915723987},{"time":1788694800,"open":28978134.954762835,"high":29008891.258853517,"low":28964635.075160205,"close":28977293.6528191},{"time":1788694860,"open":28977293.6528191,"high":29018682.00442202,"low":28964390.477175083,"close":28981757.885430347},{"time":1788694920,"open":28981757.885430347,"high":29016143.662978332,"low":28965084.24807104,"close":28981254.213277042},{"time":1788694980,"open":28981254.213277042,"high":29025934.408546835,"low":28962436.376923654,"close":28982648.953676436},{"time":1788695040,"open":28982648.953676436,"high":29024121.307515632,"low":28976158.06396791,"close":28995253.335123714},{"time":1788695100,"open":28944148.91617349,"high":28972242.046311244,"low":28920424.537963405,"close":28939012.781499587},{"time":1788695160,"open":28939012.781499587,"high":28977671.7625797,"low":28930236.021857224,"close":28943562.960093398},{"time":1788695220,"open":28943562.960093398,"high":28977671.7625797,"low":28929866.71800284,"close":28944173.97275092},{"time":1788695280,"open":28944173.97275092,"high":28973689.9706495,"low":28930111.992314976,"close":28943725.657922648},{"time":1788695340,"open":28943725.657922648,"high":28975861.85715688,"low":28929090.77053307,"close":28943372.705354378},{"time":1788695400,"open":28943372.17809462,"high":28971155.57529167,"low":28926585.1738988,"close":28940052.347372487},{"time":1788695460,"open":28940052.347372487,"high":28969707.650979795,"low":28896868.436042685,"close":28931621.32554012},{"time":1788695520,"open":28931621.32554012,"high":28968621.707745884,"low":28921117.052651245,"close":28936915.563951485},{"time":1788695580,"open":28936915.563951485,"high":28962830.01049837,"low":28916084.53157162,"close":28928800.198546406},{"time":1788695640,"open":28928800.198546406,"high":28962106.048342433,"low":28910527.36454255,"close":28928271.073500454},{"time":1788695700,"open":28937035.19533776,"high":28965811.150423884,"low":28931050.439007804,"close":28937351.988307446},{"time":1788695760,"open":28937351.988307446,"high":28943357.903393563,"low":28924589.19502789,"close":28937472.53111864},{"time":1788695820,"open":28937472.53111864,"high":28965449.059679966,"low":28921088.56790809,"close":28935526.825218026},{"time":1788695880,"open":28935526.825218026,"high":28963638.60596038,"low":28921274.777622502,"close":28939403.51019281},{"time":1788695940,"open":28939403.51019281,"high":28969432.05786306,"low":28934538.15922682,"close":28937095.309892934},{"time":1788696000,"open":28937095.559806183,"high":28971242.76179081,"low":28924405.670817696,"close":28937219.663396515},{"time":1788696060,"open":28937219.663396515,"high":28967621.85432036,"low":28924485.73529441,"close":28937597.884866457},{"time":1788696120,"open":28937597.884866457,"high":28969432.308055583,"low":28924354.44845582,"close":28938166.104545787},{"time":1788696180,"open":28938166.104545787,"high":28969070.21730854,"low":28923954.906884916,"close":28937648.633254033},{"time":1788696240,"open":28937648.633254033,"high":28969432.308055583,"low":28923963.209081788,"close":28937794.29360905},{"time":1788696300,"open":28869575.51219568,"high":28901138.94228482,"low":28848885.958896644,"close":28867618.985459533},{"time":1788696360,"open":28867618.985459533,"high":28895720.385124926,"low":28852820.337169062,"close":28864823.526006892},{"time":1788696420,"open":28864823.526006892,"high":28894275.436548956,"low":28848675.656313278,"close":28862450.746521972},{"time":1788696480,"open":28862450.746521972,"high":28890301.827965036,"low":28848437.649287477,"close":28862722.68780808},{"time":1788696540,"open":28862722.68780808,"high":28894636.67369295,"low":28846415.20956343,"close":28862801.461145632},{"time":1788696600,"open":28862800.97077779,"high":28888495.151440695,"low":28813181.38471308,"close":28848799.223798037},{"time":1788696660,"open":28848799.223798037,"high":28887050.202889275,"low":28835747.10548922,"close":28853646.824379273},{"time":1788696720,"open":28853646.824379273,"high":28882354.120097153,"low":28833565.92887147,"close":28837316.75943655},{"time":1788696780,"open":28837316.75943655,"high":28888856.388578553,"low":28837316.75943655,"close":28852493.521334384},{"time":1788696840,"open":28852493.521334384,"high":28910891.853987735,"low":28847660.47784756,"close":28869351.47736459},{"time":1788696900,"open":28993357.549899623,"high":29047411.179346506,"low":28987378.151844166,"close":29009683.53257141},{"time":1788696960,"open":29009683.53257141,"high":29047048.390542388,"low":28992231.54259422,"close":29010756.992977638},{"time":1788697020,"open":29010756.992977638,"high":29050313.489779454,"low":29004700.2946293,"close":29016740.693309374},{"time":1788697080,"open":29016740.693309374,"high":29051401.85619181,"low":29000996.16323966,"close":29016948.44846234},{"time":1788697140,"open":29016948.44846234,"high":29043783.291305322,"low":28995260.293690097,"close":29011948.782564837},{"time":1788697200,"open":29011947.22568951,"high":29037614.323382605,"low":28992550.8805082,"close":29007576.28937724},{"time":1788697260,"open":29007576.28937724,"high":29053577.0299072,"low":28992888.47306038,"close":29018219.557954308},{"time":1788697320,"open":29018219.557954308,"high":29048860.775706753,"low":28998156.98833156,"close":29014032.96722725},{"time":1788697380,"open":29014032.96722725,"high":29054665.396261152,"low":29008017.180540763,"close":29023156.51798389},{"time":1788697440,"open":29023156.51798389,"high":29053577.0299072,"low":29008282.91499654,"close":29025160.74476839},{"time":1788697500,"open":29015152.571252536,"high":29040295.084942233,"low":28995849.903949868,"close":29009982.374261655},{"time":1788697560,"open":29009982.374261655,"high":29040295.084942233,"low":28992933.991373494,"close":29008888.01563313},{"time":1788697620,"open":29008888.01563313,"high":29045735.0403125,"low":28987360.760723323,"close":29007684.688226964},{"time":1788697680,"open":29007684.688226964,"high":29043921.721855745,"low":28992178.231616955,"close":29009823.944605183},{"time":1788697740,"open":29009823.944605183,"high":29040657.748633582,"low":28987714.119752128,"close":29003847.471050873},{"time":1788697800,"open":29003846.792332396,"high":29038118.42327366,"low":28989559.34825736,"close":29004642.474149417},{"time":1788697860,"open":29004642.474149417,"high":29044283.705882356,"low":28992809.08493972,"close":29010093.951719433},{"time":1788697920,"open":29010093.951719433,"high":29047185.01534527,"low":28989908.444050074,"close":29012498.852285504},{"time":1788697980,"open":29012498.852285504,"high":29035217.113810744,"low":28989662.677504633,"close":29002912.27783092},{"time":1788698040,"open":29002912.27783092,"high":29044138.640409213,"low":28992955.009678848,"close":29008563.74401599},{"time":1788698100,"open":28874885.701900855,"high":28907192.126063008,"low":28862887.456772752,"close":28878051.32871169},{"time":1788698160,"open":28878051.32871169,"high":28905387.16383128,"low":28862553.44771181,"close":28876836.47752945},{"time":1788698220,"open":28876836.47752945,"high":28904304.18649224,"low":28853509.022378236,"close":28870355.767966267},{"time":1788698280,"open":28870355.767966267,"high":28909719.073187433,"low":28849967.057939615,"close":28861013.96349998},{"time":1788698340,"open":28861013.96349998,"high":28907914.1109557,"low":28859105.36790355,"close":28875090.277337585},{"time":1788698400,"open":28875091.51053838,"high":28904666.41340247,"low":28859026.156402208,"close":28873910.222423434},{"time":1788698460,"open":28873910.222423434,"high":28897807.556628965,"low":28852667.66998751,"close":28866127.055883728},{"time":1788698520,"open":28866127.055883728,"high":28892753.662164275,"low":28849293.5753389,"close":28860714.586557597},{"time":1788698580,"open":28860714.586557597,"high":28903944.42847894,"low":28849607.041445132,"close":28867705.58038671},{"time":1788698640,"open":28867705.58038671,"high":28903583.436017178,"low":28843691.564730357,"close":28864251.41201983},{"time":1788698700,"open":28863025.642131574,"high":28894053.52180034,"low":28842088.661977116,"close":28858321.149146028},{"time":1788698760,"open":28858321.149146028,"high":28892248.636142336,"low":28851981.224555843,"close":28864067.37538256},{"time":1788698820,"open":28864067.37538256,"high":28895497.430326737,"low":28847571.853858687,"close":28861695.85971569},{"time":1788698880,"open":28861695.85971569,"high":28891526.681879137,"low":28847750.796163462,"close":28859274.992911816},{"time":1788698940,"open":28859274.992911816,"high":28890804.727615938,"low":28832945.042022895,"close":28854226.800617013},{"time":1788699000,"open":28854228.792973507,"high":28894777.47121988,"low":28843065.879456915,"close":28857483.02231246},{"time":1788699060,"open":28857483.02231246,"high":28895138.448376406,"low":28845230.0841426,"close":28861330.783137716},{"time":1788699120,"open":28861330.783137716,"high":28901275.060037334,"low":28851104.521763105,"close":28865596.135174073},{"time":1788699180,"open":28865596.135174073,"high":28903079.94581996,"low":28855198.228196677,"close":28869479.0270533},{"time":1788699240,"open":28869479.0270533,"high":28903079.94581996,"low":28854986.823828273,"close":28866808.139205292},{"time":1788699300,"open":28866807.649042923,"high":28911020.9523504,"low":28851352.74795991,"close":28872573.083414022},{"time":1788699360,"open":28872573.083414022,"high":28891889.16337942,"low":28846180.186600924,"close":28858846.75439426},{"time":1788699420,"open":28858846.75439426,"high":28886835.48327388,"low":28841867.794560663,"close":28855773.826054744},{"time":1788699480,"open":28855773.826054744,"high":28888279.391875464,"low":28837321.169717703,"close":28857120.060987353},{"time":1788699540,"open":28857120.060987353,"high":28890084.277627442,"low":28836261.157440644,"close":28854299.51739853},{"time":1788699600,"open":28850045.635431275,"high":28878967.565321513,"low":28832693.707198452,"close":28846231.16248568},{"time":1788699660,"open":28846231.16248568,"high":28875719.249925606,"low":28818139.03019515,"close":28839691.642687283},{"time":1788699720,"open":28839691.642687283,"high":28880411.261053026,"low":28813285.491894417,"close":28834927.87287744},{"time":1788699780,"open":28834927.87287744,"high":28881133.108918782,"low":28834056.606396575,"close":28848779.885376252},{"time":1788699840,"open":28848779.885376252,"high":28888351.587576345,"low":28833951.747213922,"close":28849381.75150596},{"time":1788699900,"open":28955935.634857684,"high":28984181.69457879,"low":28937867.246844605,"close":28950174.746405248},{"time":1788699960,"open":28950174.746405248,"high":28987079.750491258,"low":28936080.00911789,"close":28948900.40370734},{"time":1788700020,"open":28948900.40370734,"high":28993600.37629431,"low":28943512.892626118,"close":28954825.02109092},{"time":1788700080,"open":28954825.02109092,"high":28997585.203173958,"low":28953389.624086976,"close":28963433.088383567},{"time":1788700140,"open":28963433.088383567,"high":28999396.48811925,"low":28943630.266404446,"close":28963878.565060288},{"time":1788700200,"open":28963878.992468055,"high":28988529.206219014,"low":28938945.327887572,"close":28954995.75169171},{"time":1788700260,"open":28954995.75169171,"high":28982370.83731414,"low":28934172.484267525,"close":28947353.903797794},{"time":1788700320,"open":28947353.903797794,"high":28979472.781358905,"low":28928522.7881823,"close":28943714.031595595},{"time":1788700380,"open":28943714.031595595,"high":28976212.46840927,"low":28928695.76584934,"close":28944243.248543747},{"time":1788700440,"open":28944243.248543747,"high":28974038.926442843,"low":28925082.066591118,"close":28940779.847744938},{"time":1788700500,"open":28940779.163342007,"high":28967879.87249415,"low":28923681.577181827,"close":28938633.44297398},{"time":1788700560,"open":28938633.44297398,"high":28971140.185366686,"low":28922878.136704963,"close":28939218.37298052},{"time":1788700620,"open":28939218.37298052,"high":28969691.15742334,"low":28907522.253338743,"close":28928409.567218743},{"time":1788700680,"open":28928409.567218743,"high":28954476.364018165,"low":28905530.995889,"close":28917596.796748005},{"time":1788700740,"open":28917596.796748005,"high":28955563.134975675,"low":28909076.300650384,"close":28922821.27913041},{"time":1788700800,"open":28890457.655041106,"high":28918458.802667912,"low":28865292.81621249,"close":28884297.417907838},{"time":1788700860,"open":28884297.417907838,"high":28943474.766394503,"low":28870560.26273388,"close":28887514.8326585},{"time":1788700920,"open":28887514.8326585,"high":28915925.84123721,"low":28874330.52057649,"close":28886847.5656785},{"time":1788700980,"open":28886847.5656785,"high":28920268.060832694,"low":28874716.667501647,"close":28888723.106077697},{"time":1788701040,"open":28888723.106077697,"high":28918820.65430087,"low":28869552.47387043,"close":28887150.950211838},{"time":1788701100,"open":28909194.97771386,"high":28939802.465925135,"low":28886586.25499457,"close":28904699.24843771},{"time":1788701160,"open":28904699.24843771,"high":28941613.10475002,"low":28888839.57183571,"close":28904600.573664412},{"time":1788701220,"open":28904600.573664412,"high":28937629.69933527,"low":28890014.377381783,"close":28905819.21016141},{"time":1788701280,"open":28905819.21016141,"high":28934732.677215453,"low":28889654.086380407,"close":28903971.29478962},{"time":1788701340,"open":28903971.29478962,"high":28961732.923372157,"low":28881196.59501996,"close":28898601.340114277},{"time":1788701400,"open":28898602.050627362,"high":28932922.74974747,"low":28881000.062282834,"close":28898106.79761765},{"time":1788701460,"open":28898106.79761765,"high":28929663.599782545,"low":28881767.355733056,"close":28896308.204667173},{"time":1788701520,"open":28896308.204667173,"high":28931112.11087807,"low":28881975.412349757,"close":28898932.897271838},{"time":1788701580,"open":28898932.897271838,"high":28934009.133069113,"low":28886244.629643813,"close":28899403.908804383},{"time":1788701640,"open":28899403.908804383,"high":28924593.810948215,"low":28869714.441380493,"close":28891516.52720036},{"time":1788701700,"open":28896060.196738463,"high":28932764.529681798,"low":28887371.52468071,"close":28894011.00742542},{"time":1788701760,"open":28894011.00742542,"high":28943630.071415946,"low":28886140.906549085,"close":28904768.764630802},{"time":1788701820,"open":28904768.764630802,"high":28952322.50480326,"low":28898841.78411753,"close":28913533.413625296},{"time":1788701880,"open":28913533.413625296,"high":29002054.91215843,"low":28901184.766151916,"close":28918826.424041014},{"time":1788701940,"open":28918826.424041014,"high":28948700.657558545,"low":28892133.980636522,"close":28907460.6601848},{"time":1788702000,"open":28907459.276552934,"high":28938558.100152954,"low":28886347.417239387,"close":28900820.257732965},{"time":1788702060,"open":28900820.257732965,"high":28940369.023688633,"low":28892358.550738823,"close":28904617.524525937},{"time":1788702120,"open":28904617.524525937,"high":28942542.13193145,"low":28894778.074281137,"close":28909868.000145506},{"time":1788702180,"open":28909868.000145506,"high":28937833.730738685,"low":28890619.861534882,"close":28905871.466064896},{"time":1788702240,"open":28905871.466064896,"high":28937833.730738685,"low":28886723.989961907,"close":28902564.41738214},{"time":1788702300,"open":28902565.284360867,"high":28938921.15292937,"low":28887789.208111398,"close":28901396.477544628},{"time":1788702360,"open":28901396.477544628,"high":28948700.140315376,"low":28895822.680751953,"close":28912626.052116346},{"time":1788702420,"open":28912626.052116346,"high":28946889.216725376,"low":28897608.31209175,"close":28912178.63167023},{"time":1788702480,"open":28912178.63167023,"high":28949424.509751376,"low":28899899.37488567,"close":28915131.160804264},{"time":1788702540,"open":28915131.160804264,"high":28947975.770879373,"low":28890514.188595496,"close":28906162.66327284},{"time":1788702600,"open":28889504.60279855,"high":28920072.358385473,"low":28874663.691919997,"close":28886230.171163186},{"time":1788702660,"open":28886230.171163186,"high":28890115.224792887,"low":28875268.682787705,"close":28885210.879883923},{"time":1788702720,"open":28885210.879883923,"high":28928397.806338947,"low":28876076.48207032,"close":28889280.4224796},{"time":1788702780,"open":28889280.4224796,"high":28925501.99835513,"low":28877272.777495507,"close":28891362.42004893},{"time":1788702840,"open":28891362.42004893,"high":28923692.118365247,"low":28877901.875720453,"close":28890735.067852523},{"time":1788702900,"open":28890734.568454944,"high":28921881.738439377,"low":28874714.50661929,"close":28888894.665959693},{"time":1788702960,"open":28888894.665959693,"high":28928759.282282062,"low":28875635.891050436,"close":28888584.41051548},{"time":1788703020,"open":28888584.41051548,"high":28937084.730091624,"low":28879561.08220767,"close":28896484.119931895},{"time":1788703080,"open":28896484.119931895,"high":28930207.186248943,"low":28866166.97787522,"close":28882120.678563796},{"time":1788703140,"open":28882120.678563796,"high":28927311.37831518,"low":28866510.59180436,"close":28885095.32559969},{"time":1788703200,"open":28906503.29453596,"high":28945852.681218363,"low":28896917.49244344,"close":28913584.295239683},{"time":1788703260,"open":28913584.295239683,"high":28954546.54363779,"low":28900122.069581486,"close":28917710.321035583},{"time":1788703320,"open":28917710.321035583,"high":28950199.612428077,"low":28894384.839057833,"close":28915192.507621348},{"time":1788703380,"open":28915192.507621348,"high":28957444.4977776,"low":28891827.24086923,"close":28911062.753633775},{"time":1788703440,"open":28911062.753633775,"high":28955633.27644022,"low":28902084.792243693,"close":28918590.70512182},{"time":1788703500,"open":28918590.50613592,"high":28954908.588669468,"low":28897163.397481617,"close":28916179.629908055},{"time":1788703560,"open":28916179.629908055,"high":28946214.726309862,"low":28891452.635582555,"close":28908183.13812688},{"time":1788703620,"open":28908183.13812688,"high":28940418.818070125,"low":28886028.7335775,"close":28904025.74343604},{"time":1788703680,"open":28904025.74343604,"high":28944403.50498494,"low":28885981.359489255,"close":28898471.532367483},{"time":1788703740,"open":28898471.532367483,"high":28936071.886890322,"low":28883983.649301138,"close":28896694.66118236},{"time":1788703800,"open":28901482.91131105,"high":28940504.35762802,"low":28877303.56816678,"close":28892083.841563154},{"time":1788703860,"open":28892083.841563154,"high":28943040.487655982,"low":28886561.12812487,"close":28901649.650538605},{"time":1788703920,"open":28901649.650538605,"high":28943765.0962354,"low":28877872.587985586,"close":28901435.396609526},{"time":1788703980,"open":28901435.396609526,"high":28932171.358964726,"low":28879071.00180034,"close":28884259.17075354},{"time":1788704040,"open":28884259.17075354,"high":28933620.57612356,"low":28877678.085443463,"close":28893260.43599236},{"time":1788704100,"open":28893261.718830306,"high":28938331.816728793,"low":28884960.853824504,"close":28895723.65109627},{"time":1788704160,"open":28895723.65109627,"high":28937244.90381141,"low":28856632.517258063,"close":28882037.679291874},{"time":1788704220,"open":28882037.679291874,"high":28920941.210050654,"low":28833711.430680066,"close":28860184.501750436},{"time":1788704280,"open":28860184.501750436,"high":28946664.81576207,"low":28860184.501750436,"close":28888266.05888077},{"time":1788704340,"open":28888266.05888077,"high":28950650.16312581,"low":28877716.325622898,"close":28898152.19767991},{"time":1788704400,"open":28874916.524461143,"high":28898411.23922381,"low":28821930.971659873,"close":28849130.251003787},{"time":1788704460,"open":28849130.251003787,"high":28882482.6675059,"low":28801044.532148138,"close":28828431.408186123},{"time":1788704520,"open":28828431.408186123,"high":28881396.628525134,"low":28815515.27311999,"close":28835791.06355347},{"time":1788704580,"open":28835791.06355347,"high":28872708.316679,"low":28812495.463812467,"close":28828815.00239866},{"time":1788704640,"open":28828815.00239866,"high":28878862.53757001,"low":28818613.998408288,"close":28835267.386763122},{"time":1788704700,"open":28835268.04258545,"high":28874881.05136381,"low":28818558.86627888,"close":28835714.71172353},{"time":1788704760,"open":28835714.71172353,"high":28887551.506427597,"low":28823793.200069316,"close":28841514.70215668},{"time":1788704820,"open":28841514.70215668,"high":28896963.844474982,"low":28833700.74120443,"close":28851990.656055953},{"time":1788704880,"open":28851990.656055953,"high":28893705.72745858,"low":28828234.47525333,"close":28848808.06271557},{"time":1788704940,"open":28848808.06271557,"high":28885741.441418488,"low":28827573.74678464,"close":28847898.321241133},{"time":1788705000,"open":28813021.75203193,"high":28842141.312548112,"low":28776927.048865426,"close":28794378.65064271},{"time":1788705060,"open":28794378.65064271,"high":28833101.929176163,"low":28672466.800662823,"close":28763543.1245483},{"time":1788705120,"open":28763543.1245483,"high":28808514.806404456,"low":28629010.96885366,"close":28701847.277618982},{"time":1788705180,"open":28701847.277618982,"high":28792605.491669826,"low":28701847.277618982,"close":28734002.740344718},{"time":1788705240,"open":28734002.740344718,"high":28811407.409083482,"low":28719518.91872269,"close":28750088.423301943},{"time":1788705300,"open":28750087.298536666,"high":28820084.089616854,"low":28750087.298536666,"close":28774879.245708935},{"time":1788705360,"open":28774879.245708935,"high":28828038.746672966,"low":28756809.404652044,"close":28777083.320561484},{"time":1788705420,"open":28777083.320561484,"high":28832016.07520102,"low":28765424.43663875,"close":28784227.02021223},{"time":1788705480,"open":28784227.02021223,"high":28829123.47263516,"low":28763191.77647323,"close":28783211.18144181},{"time":1788705540,"open":28783211.18144181,"high":28903194.270156585,"low":28773789.855550185,"close":28798307.779157802},{"time":1788705600,"open":28859243.468658257,"high":28917299.89612391,"low":28854726.263733327,"close":28870983.217742372},{"time":1788705660,"open":28870983.217742372,"high":28942301.383372303,"low":28859350.815983504,"close":28885011.371640585},{"time":1788705720,"open":28885011.371640585,"high":28919111.59809843,"low":28850544.32882832,"close":28870070.20530849},{"time":1788705780,"open":28870070.20530849,"high":28932880.533104792,"low":28859631.412121896,"close":28882427.664518103},{"time":1788705840,"open":28882427.664518103,"high":28925996.065601613,"low":28856433.721274894,"close":28878020.055644665},{"time":1788705900,"open":28878019.682807434,"high":28925633.35175475,"low":28838251.612493705,"close":28859428.55530836},{"time":1788705960,"open":28859428.55530836,"high":28890123.993512586,"low":28832935.437224038,"close":28848332.40585716},{"time":1788706020,"open":28848332.40585716,"high":28878529.101025347,"low":28815821.397266503,"close":28834236.920720614},{"time":1788706080,"open":28834236.920720614,"high":28896283.78014643,"low":28823127.912305295,"close":28845733.045227576},{"time":1788706140,"open":28845733.045227576,"high":28905704.63029231,"low":28844667.07973206,"close":28861549.6961561},{"time":1788706200,"open":28799265.946959585,"high":28850556.763006285,"low":28791435.93419003,"close":28806373.712372173},{"time":1788706260,"open":28806373.712372173,"high":28855257.022896238,"low":28788973.946189534,"close":28809298.74409534},{"time":1788706320,"open":28809298.74409534,"high":28857787.932067756,"low":28794004.889588464,"close":28812910.339784022},{"time":1788706380,"open":28812910.339784022,"high":28862849.750410784,"low":28804605.32886701,"close":28816917.744156297},{"time":1788706440,"open":28816917.744156297,"high":28856703.256708533,"low":28797700.906500548,"close":28816888.78012091},{"time":1788706500,"open":28816887.168240108,"high":28850916.707675103,"low":28787577.914997865,"close":28808632.229234077},{"time":1788706560,"open":28808632.229234077,"high":28850193.5908094,"low":28762707.296812758,"close":28798244.8248814},{"time":1788706620,"open":28798244.8248814,"high":28854276.506860804,"low":28764821.07305741,"close":28784219.878185112},{"time":1788706680,"open":28784219.878185112,"high":28823076.708345674,"low":28756592.86059105,"close":28775938.69311465},{"time":1788706740,"open":28775938.69311465,"high":28807529.695733137,"low":28735073.660440106,"close":28756927.557395734}]},"pricing":{"AMD":"derived"},"outliers_excluded":6,"wicks_clipped":0}