{"as_of":"2026-09-07T09:21:27.794861+00:00","base":"BTC","window_minutes":1440,"series":{"BHD":[{"time":1788686460,"open":30059.915061888005,"high":30095.036636779645,"low":30045.845309001375,"close":30059.915061888005},{"time":1788686520,"open":30059.915061888005,"high":30101.05263610734,"low":30043.9753689377,"close":30064.809539211485},{"time":1788686580,"open":30064.809539211485,"high":30106.692635477048,"low":30048.40078702041,"close":30067.47235632571},{"time":1788686640,"open":30067.47235632571,"high":30103.684635813202,"low":30052.596306441486,"close":30060.24732104932},{"time":1788686700,"open":30060.246121641165,"high":30098.795435413176,"low":30054.103711776785,"close":30065.42937664198},{"time":1788686760,"open":30065.42937664198,"high":30102.931434785936,"low":30055.851222654255,"close":30067.684395152337},{"time":1788686820,"open":30067.684395152337,"high":30104.81143450083,"low":30063.00048827106,"close":30071.15634091851},{"time":1788686880,"open":30071.15634091851,"high":30112.331433360392,"low":30063.085985996797,"close":30074.818215688014},{"time":1788686940,"open":30074.818215688014,"high":30110.82743358848,"low":30061.55915066506,"close":30073.190958879335},{"time":1788687000,"open":30073.19503965712,"high":30106.319519545348,"low":30057.51652225978,"close":30070.554997367482},{"time":1788687060,"open":30070.554997367482,"high":30107.071519533347,"low":30061.68969935662,"close":30071.76123723969},{"time":1788687120,"open":30071.76123723969,"high":30111.583519461343,"low":30063.06066175605,"close":30074.613159102537},{"time":1788687180,"open":30074.613159102537,"high":30108.575519509348,"low":30066.763137681693,"close":30076.6475943759},{"time":1788687240,"open":30076.6475943759,"high":30113.46351943134,"low":30061.343022224653,"close":30073.914609101565},{"time":1788687300,"open":30073.91660866549,"high":30102.561521073832,"low":30057.751902690427,"close":30067.595362703163},{"time":1788687360,"open":30067.595362703163,"high":30094.665520674847,"low":30049.71486125362,"close":30061.852591486833},{"time":1788687420,"open":30061.852591486833,"high":30090.15352044686,"low":30043.090276852883,"close":30057.28750885952},{"time":1788687480,"open":30057.28750885952,"high":30086.769520275866,"low":30042.718230180188,"close":30050.7252219133},{"time":1788687540,"open":30050.7252219133,"high":30081.50552000988,"low":30037.616812048112,"close":30047.148921715696},{"time":1788687600,"open":30047.14956289561,"high":30074.362161409503,"low":30019.963362711205,"close":30036.559075651967},{"time":1788687660,"open":30036.559075651967,"high":30072.48216127439,"low":30031.1583890989,"close":30041.110465688384},{"time":1788687720,"open":30041.110465688384,"high":30069.85016108523,"low":30026.624688821066,"close":30037.037669954767},{"time":1788687780,"open":30037.037669954767,"high":30067.594160923094,"low":30012.712240899247,"close":30030.45124487159},{"time":1788687840,"open":30030.45124487159,"high":30064.962160733936,"low":30016.279742605275,"close":30026.51250211583},{"time":1788687900,"open":30026.50682533625,"high":30060.06847725793,"low":30017.450557123593,"close":30026.467644004584},{"time":1788687960,"open":30026.467644004584,"high":30058.94047739012,"low":30012.83160279362,"close":30025.47011254883},{"time":1788688020,"open":30025.47011254883,"high":30061.572477081674,"low":30016.877534873754,"close":30026.251424645077},{"time":1788688080,"open":30026.251424645077,"high":30058.18847747825,"low":30016.52321582571,"close":30026.343787790247},{"time":1788688140,"open":30026.343787790247,"high":30061.572477081674,"low":30015.839004201884,"close":30026.24030807426},{"time":1788688200,"open":30026.243106986665,"high":30056.31127941379,"low":30019.65561023119,"close":30025.63479038639},{"time":1788688260,"open":30025.63479038639,"high":30058.567279359704,"low":30016.760995402004,"close":30025.577181173918},{"time":1788688320,"open":30025.577181173918,"high":30062.703279260546,"low":30016.998462595668,"close":30026.753739998298},{"time":1788688380,"open":30026.753739998298,"high":30063.831279233502,"low":30019.683816835794,"close":30027.48765693046},{"time":1788688440,"open":30027.48765693046,"high":30058.94327935069,"low":30016.666853949573,"close":30027.76103356622},{"time":1788688500,"open":30027.758554254386,"high":30056.308797744638,"low":30016.95529530549,"close":30026.09205241247},{"time":1788688560,"open":30026.09205241247,"high":30061.94879714374,"low":30016.732941470997,"close":30025.748816367653},{"time":1788688620,"open":30025.748816367653,"high":30063.07679702356,"low":30016.834293242588,"close":30027.576316579507},{"time":1788688680,"open":30027.576316579507,"high":30079.996795220875,"low":30014.448419123877,"close":30034.93359957799},{"time":1788688740,"open":30034.93359957799,"high":30069.468796342546,"low":30024.912410804827,"close":30040.339811691218},{"time":1788688800,"open":30040.342852271508,"high":30077.367839829123,"low":30029.44298653014,"close":30042.76813871006},{"time":1788688860,"open":30042.76813871006,"high":30078.495839823117,"low":30034.048593186468,"close":30044.75259653569},{"time":1788688920,"open":30044.75259653569,"high":30086.767839779066,"low":30035.923478253073,"close":30048.325971732913},{"time":1788688980,"open":30048.325971732913,"high":30084.887839789077,"low":30043.307035413138,"close":30049.95661062655},{"time":1788689040,"open":30049.95661062655,"high":30085.263839787076,"low":30043.290442039204,"close":30050.127196881363},{"time":1788689100,"open":30050.12639707722,"high":30090.903038867596,"low":30039.207355883602,"close":30054.16514522593},{"time":1788689160,"open":30054.16514522593,"high":30089.775038903626,"low":30041.870623607356,"close":30049.33998542116},{"time":1788689220,"open":30049.33998542116,"high":30078.11903927593,"low":30038.361791885767,"close":30049.832252950022},{"time":1788689280,"open":30049.832252950022,"high":30085.639039035734,"low":30042.102612015864,"close":30048.79850378303},{"time":1788689340,"open":30048.79850378303,"high":30080.37503920387,"low":30045.41925988074,"close":30052.213050129052},{"time":1788689400,"open":30052.21416999816,"high":30083.760160140424,"low":30043.32164296523,"close":30048.23692218352},{"time":1788689460,"open":30048.23692218352,"high":30080.75216012441,"low":30045.838832451776,"close":30051.71524812257},{"time":1788689520,"open":30051.71524812257,"high":30080.37616012241,"low":30045.53228070237,"close":30051.85752196019},{"time":1788689580,"open":30051.85752196019,"high":30081.88016013042,"low":30045.50261504775,"close":30051.877965247215},{"time":1788689640,"open":30051.877965247215,"high":30081.128160126416,"low":30045.772198888826,"close":30051.60996907095},{"time":1788689700,"open":30051.609889087475,"high":30095.79208010341,"low":30048.26056182643,"close":30058.976060334346},{"time":1788689760,"open":30058.976060334346,"high":30095.79208010341,"low":30053.48219389449,"close":30060.0941380738},{"time":1788689820,"open":30060.0941380738,"high":30090.904080090397,"low":30052.70345260521,"close":30059.725987985337},{"time":1788689880,"open":30059.725987985337,"high":30103.31208012342,"low":30053.129383973494,"close":30067.56356047746},{"time":1788689940,"open":30067.56356047746,"high":30105.56808012943,"low":30061.483500732153,"close":30072.75210508044},{"time":1788690000,"open":30072.755064943845,"high":30109.707043640785,"low":30059.687862200324,"close":30070.81575565733},{"time":1788690060,"open":30070.81575565733,"high":30109.707043640785,"low":30059.893149802825,"close":30072.033072413033},{"time":1788690120,"open":30072.033072413033,"high":30107.827043450747,"low":30062.426821302764,"close":30071.41182099023},{"time":1788690180,"open":30071.41182099023,"high":30108.579043526763,"low":30062.101159010123,"close":30071.396383072224},{"time":1788690240,"open":30071.396383072224,"high":30103.31504299465,"low":30063.35552802002,"close":30072.61423076458},{"time":1788690300,"open":30072.614870253605,"high":30098.427682538477,"low":30058.080564032523,"close":30067.37224823514},{"time":1788690360,"open":30067.37224823514,"high":30099.555682676488,"low":30058.75851649479,"close":30066.027378371997},{"time":1788690420,"open":30066.027378371997,"high":30104.06768322853,"low":30058.126968843375,"close":30066.736827595414},{"time":1788690480,"open":30066.736827595414,"high":30104.443683274534,"low":30064.682074278906,"close":30072.308854797404},{"time":1788690540,"open":30072.308854797404,"high":30104.443683274534,"low":30065.20182326323,"close":30073.4076114016},{"time":1788690600,"open":30073.40057227728,"high":30107.820636507724,"low":30064.640179926013,"close":30072.803737543894},{"time":1788690660,"open":30072.803737543894,"high":30103.30863701178,"low":30067.71678543175,"close":30073.859929212907},{"time":1788690720,"open":30073.859929212907,"high":30103.30863701178,"low":30066.56478156403,"close":30072.342573726663},{"time":1788690780,"open":30072.342573726663,"high":30102.55663709579,"low":30067.119185602638,"close":30072.730193248066},{"time":1788690840,"open":30072.730193248066,"high":30107.444636549728,"low":30070.804666933473,"close":30074.305925152497},{"time":1788690900,"open":30074.30552537752,"high":30107.44423633424,"low":30067.351588156198,"close":30075.347047342042},{"time":1788690960,"open":30075.347047342042,"high":30107.44423633424,"low":30067.290223188407,"close":30075.028794620834},{"time":1788691020,"open":30075.028794620834,"high":30102.932236898276,"low":30062.773326469232,"close":30072.368711316532},{"time":1788691080,"open":30072.368711316532,"high":30103.68423680427,"low":30062.01366739518,"close":30068.847189635373},{"time":1788691140,"open":30068.847189635373,"high":30108.196236240234,"low":30061.472058651707,"close":30069.039596566417},{"time":1788691200,"open":30069.045515141523,"high":30106.32216238762,"low":30065.90937137783,"close":30075.325103375555},{"time":1788691260,"open":30075.325103375555,"high":30112.33816281972,"low":30068.850522888613,"close":30076.337217704924},{"time":1788691320,"open":30076.337217704924,"high":30109.33016260367,"low":30070.45775048534,"close":30077.762541871187},{"time":1788691380,"open":30077.762541871187,"high":30122.49016354889,"low":30069.921607988486,"close":30077.912637658603},{"time":1788691440,"open":30077.912637658603,"high":30119.858163359844,"low":30077.912637658603,"close":30085.279529987863},{"time":1788691500,"open":30085.272489696716,"high":30119.85111497691,"low":30079.623971043507,"close":30085.51051989192},{"time":1788691560,"open":30085.51051989192,"high":30119.475115037894,"low":30080.186119309026,"close":30085.28781098416},{"time":1788691620,"open":30085.28781098416,"high":30114.58711583066,"low":30073.553831529152,"close":30079.98895649103},{"time":1788691680,"open":30079.98895649103,"high":30108.195116867355,"low":30071.748950223184,"close":30075.109403564707},{"time":1788691740,"open":30075.109403564707,"high":30109.699116623426,"low":30069.573098433364,"close":30077.048157971938},{"time":1788691800,"open":30077.048236886178,"high":30109.699195623332,"low":30071.669982269166,"close":30076.89043853893},{"time":1788691860,"open":30076.89043853893,"high":30112.331195203365,"low":30066.37061778589,"close":30074.213390989087},{"time":1788691920,"open":30074.213390989087,"high":30112.331195203365,"low":30071.723868959543,"close":30078.01541907581},{"time":1788691980,"open":30078.01541907581,"high":30113.083195083374,"low":30072.647482037228,"close":30078.17199414285},{"time":1788692040,"open":30078.17199414285,"high":30114.587194843392,"low":30075.364547858502,"close":30082.528688011946},{"time":1788692100,"open":30082.530368253338,"high":30117.220876602434,"low":30076.81474940309,"close":30082.96052240624},{"time":1788692160,"open":30082.96052240624,"high":30118.724876446457,"low":30073.336371924084,"close":30084.67836197581},{"time":1788692220,"open":30084.67836197581,"high":30121.7328761345,"low":30072.632224721034,"close":30084.637303626485},{"time":1788692280,"open":30084.637303626485,"high":30119.10087640746,"low":30075.25828629397,"close":30087.66951178051},{"time":1788692340,"open":30087.66951178051,"high":30119.10087640746,"low":30070.642396955613,"close":30083.604350695034},{"time":1788692400,"open":30083.611869657554,"high":30112.71640330714,"low":30071.810444369818,"close":30081.76196239429},{"time":1788692460,"open":30081.76196239429,"high":30108.580402702344,"low":30051.005862029135,"close":30070.994044423936},{"time":1788692520,"open":30070.994044423936,"high":30110.836403032234,"low":30060.87979785083,"close":30074.14681316696},{"time":1788692580,"open":30074.14681316696,"high":30112.71640330714,"low":30068.170562387673,"close":30078.45572420281},{"time":1788692640,"open":30078.45572420281,"high":30113.844403472085,"low":30058.902668729224,"close":30075.032330031117},{"time":1788692700,"open":30075.023293342932,"high":30107.067356165902,"low":30059.870903009643,"close":30070.135173398427},{"time":1788692760,"open":30070.135173398427,"high":30110.827355585945,"low":30060.879817539826,"close":30072.94865107594},{"time":1788692820,"open":30072.94865107594,"high":30111.20335552795,"low":30051.659795453215,"close":30072.17166078358},{"time":1788692880,"open":30072.17166078358,"high":30101.42735703584,"low":30051.51578851081,"close":30065.429350291066},{"time":1788692940,"open":30065.429350291066,"high":30095.035358021767,"low":30047.427106378622,"close":30063.87264321486},{"time":1788693000,"open":30063.879519878366,"high":30099.930242177394,"low":30047.53228991202,"close":30062.3526527951},{"time":1788693060,"open":30062.3526527951,"high":30096.170241897307,"low":30049.119238402585,"close":30066.533374009025},{"time":1788693120,"open":30066.533374009025,"high":30096.170241897307,"low":30041.97600113261,"close":30059.80698917394},{"time":1788693180,"open":30059.80698917394,"high":30103.69024245748,"low":30038.252020740714,"close":30056.35623125961},{"time":1788693240,"open":30056.35623125961,"high":30103.69024245748,"low":30051.086842333985,"close":30070.1523357938},{"time":1788693300,"open":30070.146175472655,"high":30192.730824396967,"low":30060.406377510444,"close":30075.15840034773},{"time":1788693360,"open":30075.15840034773,"high":30101.804075510696,"low":30060.192059083067,"close":30074.734928231974},{"time":1788693420,"open":30074.734928231974,"high":30104.81207511853,"low":30060.201049245872,"close":30075.870563032524},{"time":1788693480,"open":30075.870563032524,"high":30096.164076246005,"low":30053.860390671325,"close":30070.747678445812},{"time":1788693540,"open":30070.747678445812,"high":30074.837359026453,"low":30053.56999605778,"close":30068.418884234867},{"time":1788693600,"open":30068.42376426862,"high":30101.80896096279,"low":30041.496186649536,"close":30063.50562845317},{"time":1788693660,"open":30063.50562845317,"high":30080.376960278598,"low":30040.681918361017,"close":30055.574293464546},{"time":1788693720,"open":30055.574293464546,"high":30090.152960590684,"low":30043.44644958284,"close":30059.40366938825},{"time":1788693780,"open":30059.40366938825,"high":30093.536960698715,"low":30044.5856291054,"close":30059.611650043156},{"time":1788693840,"open":30059.611650043156,"high":30089.77696057868,"low":30046.499971685276,"close":30060.145889969044},{"time":1788693900,"open":30060.149169882046,"high":30093.9162443081,"low":30032.097255359175,"close":30050.689234326896},{"time":1788693960,"open":30050.689234326896,"high":30075.116241656637,"low":30031.264356560656,"close":30042.28547739455},{"time":1788694020,"open":30042.28547739455,"high":30099.93224515657,"low":30031.380880170662,"close":30051.64139753431},{"time":1788694080,"open":30051.64139753431,"high":30111.21224674745,"low":30049.61626670829,"close":30073.277217206916},{"time":1788694140,"open":30073.277217206916,"high":30094.66824441416,"low":30029.382606445233,"close":30052.066587061985},{"time":1788694200,"open":30052.06218875762,"high":30079.99983995281,"low":30025.547302362298,"close":30042.37476568896},{"time":1788694260,"open":30042.37476568896,"high":30077.36783996681,"low":30033.260836860645,"close":30045.83819121277},{"time":1788694320,"open":30045.83819121277,"high":30083.383839934802,"low":30033.66941914193,"close":30050.873964249742},{"time":1788694380,"open":30050.873964249742,"high":30089.39983990279,"low":30038.346514263998,"close":30054.61689407715},{"time":1788694440,"open":30054.61689407715,"high":30101.431839838773,"low":30046.927473707434,"close":30063.99095039438},{"time":1788694500,"open":30063.99311052958,"high":30101.058002639133,"low":30034.600039558423,"close":30060.008522806882},{"time":1788694560,"open":30060.008522806882,"high":30080.002001238263,"low":30033.656479995276,"close":30047.562418230315},{"time":1788694620,"open":30047.562418230315,"high":30080.378001263278,"low":30033.45519461127,"close":30046.573358954258},{"time":1788694680,"open":30046.573358954258,"high":30080.378001263278,"low":30033.392285600123,"close":30045.848917047704},{"time":1788694740,"open":30045.848917047704,"high":30077.74600108817,"low":30032.798512109828,"close":30047.358862998874},{"time":1788694800,"open":30047.35310448876,"high":30079.244236566254,"low":30033.355114282644,"close":30046.4807606816},{"time":1788694860,"open":30046.4807606816,"high":30089.396235296063,"low":30033.10149126518,"close":30051.109711917423},{"time":1788694920,"open":30051.109711917423,"high":30086.76423562537,"low":30033.820860510892,"close":30050.587455565765},{"time":1788694980,"open":30050.587455565765,"high":30096.91623435518,"low":30031.075289774028,"close":30052.03365827464},{"time":1788695040,"open":30052.03365827464,"high":30095.0362345904,"low":30045.303271542063,"close":30065.103108762094},{"time":1788695100,"open":30065.104230294448,"high":30094.2853573054,"low":30040.46104918897,"close":30059.769182276315},{"time":1788695160,"open":30059.769182276315,"high":30099.92535681013,"low":30050.65251437165,"close":30064.495581179446},{"time":1788695220,"open":30064.495581179446,"high":30099.92535681013,"low":30050.268908037026,"close":30065.130257268473},{"time":1788695280,"open":30065.130257268473,"high":30095.78935717333,"low":30050.523681386232,"close":30064.66458000572},{"time":1788695340,"open":30064.66458000572,"high":30098.04535697522,"low":30049.46290950435,"close":30064.29795821338},{"time":1788695400,"open":30064.301958034146,"high":30093.161361064736,"low":30046.864820439794,"close":30060.853555661895},{"time":1788695460,"open":30060.853555661895,"high":30091.657360996716,"low":30015.997201607523,"close":30052.09601405191},{"time":1788695520,"open":30052.09601405191,"high":30090.529360945697,"low":30041.184927740418,"close":30057.59528971535},{"time":1788695580,"open":30057.59528971535,"high":30084.5133606736,"low":30035.95750529575,"close":30049.165629393236},{"time":1788695640,"open":30049.165629393236,"high":30083.76136063959,"low":30030.185118216425,"close":30048.616012193925},{"time":1788695700,"open":30048.617132647738,"high":30078.498481969542,"low":30042.40247899103,"close":30048.94609484418},{"time":1788695760,"open":30048.94609484418,"high":30055.18272004561,"low":30035.693033975585,"close":30049.07126816471},{"time":1788695820,"open":30049.07126816471,"high":30078.122481938517,"low":30032.05793441072,"close":30047.050820276192},{"time":1788695880,"open":30047.050820276192,"high":30076.242481783385,"low":30032.25129715079,"close":30051.076423513186},{"time":1788695940,"open":30051.076423513186,"high":30082.2584822798,"low":30046.024175851802,"close":30048.67955643236},{"time":1788696000,"open":30048.675397133255,"high":30084.134318227654,"low":30035.498043025527,"close":30048.804267997086},{"time":1788696060,"open":30048.804267997086,"high":30080.374318437847,"low":30035.58118307207,"close":30049.197018339117},{"time":1788696120,"open":30049.197018339117,"high":30082.25431833275,"low":30035.444853025107,"close":30049.787065417724},{"time":1788696180,"open":30049.787065417724,"high":30081.87831835377,"low":30035.02996359894,"close":30049.249716158152},{"time":1788696240,"open":30049.249716158152,"high":30082.25431833275,"low":30035.038584713602,"close":30049.40097186096},{"time":1788696300,"open":30049.40009209793,"high":30082.253437607866,"low":30027.865010484176,"close":30047.363607194973},{"time":1788696360,"open":30047.363607194973,"high":30076.61343808828,"low":30031.960176579418,"close":30044.45390457402},{"time":1788696420,"open":30044.45390457402,"high":30075.10943821639,"low":30027.64611338036,"close":30041.98415575341},{"time":1788696480,"open":30041.98415575341,"high":30070.973438568693,"low":30027.398379625498,"close":30042.26721057368},{"time":1788696540,"open":30042.26721057368,"high":30075.48543818436,"low":30025.293288041994,"close":30042.34920317297},{"time":1788696600,"open":30042.352961919398,"high":30069.097200821358,"low":29990.705544889785,"close":30027.77899783063},{"time":1788696660,"open":30027.77899783063,"high":30067.593200761297,"low":30014.193471410963,"close":30032.824707975928},{"time":1788696720,"open":30032.824707975928,"high":30062.70520056609,"low":30011.92315544651,"close":30015.82727327106},{"time":1788696780,"open":30015.82727327106,"high":30069.473200836375,"low":30015.82727327106,"close":30031.62427226001},{"time":1788696840,"open":30031.62427226001,"high":30092.409201752333,"low":30026.59371412193,"close":30049.17117166831},{"time":1788696900,"open":30049.170771868554,"high":30105.192801717745,"low":30042.97362988622,"close":30066.091276521343},{"time":1788696960,"open":30066.091276521343,"high":30104.816801707733,"low":30048.003760226246,"close":30067.20382773271},{"time":1788697020,"open":30067.20382773271,"high":30108.20080179785,"low":30060.926570513715,"close":30073.4054286617},{"time":1788697080,"open":30073.4054286617,"high":30109.32880182789,"low":30057.087550610722,"close":30073.62074936264},{"time":1788697140,"open":30073.62074936264,"high":30101.432801617615,"low":30051.142805393705,"close":30068.43901716423},{"time":1788697200,"open":30068.436776824707,"high":30095.038559125824,"low":30048.33410070136,"close":30063.906669929824},{"time":1788697260,"open":30063.906669929824,"high":30111.58255833374,"low":30048.68398691315,"close":30074.93752028326},{"time":1788697320,"open":30074.93752028326,"high":30106.694558567764,"low":30054.144358707807,"close":30070.598472041936},{"time":1788697380,"open":30070.598472041936,"high":30112.710558279734,"low":30064.363616441296,"close":30080.054263029426},{"time":1788697440,"open":30080.054263029426,"high":30111.58255833374,"low":30064.639027795823,"close":30082.13147507891},{"time":1788697500,"open":30082.137955380018,"high":30108.205044412247,"low":30062.12546365592,"close":30076.77763274328},{"time":1788697560,"open":30076.77763274328,"high":30108.205044412247,"low":30059.10232310297,"close":30075.643030843283},{"time":1788697620,"open":30075.643030843283,"high":30113.845045357186,"low":30053.32414589491,"close":30074.395453014808},{"time":1788697680,"open":30074.395453014808,"high":30111.965045042205,"low":30058.31877150173,"close":30076.61337709201},{"time":1788697740,"open":30076.61337709201,"high":30108.581044475242,"low":30053.690499131415,"close":30070.41712837314},{"time":1788697800,"open":30070.408491376493,"high":30105.940396831942,"low":30055.59565352398,"close":30071.233432889883},{"time":1788697860,"open":30071.233432889883,"high":30112.33239606693,"low":30058.96489313649,"close":30076.88537825374},{"time":1788697920,"open":30076.88537825374,"high":30115.340395706924,"low":30055.957586655284,"close":30079.378714497056},{"time":1788697980,"open":30079.378714497056,"high":30102.932397191948,"low":30055.70278250921,"close":30069.43961186883},{"time":1788698040,"open":30069.43961186883,"high":30112.18199608493,"low":30059.116183982358,"close":30075.29890005143},{"time":1788698100,"open":30075.297219570268,"high":30108.946714110578,"low":30062.80017310344,"close":30078.594450534394},{"time":1788698160,"open":30078.594450534394,"high":30107.06671444063,"low":30062.4522783313,"close":30077.3290945167},{"time":1788698220,"open":30077.3290945167,"high":30105.938714638658,"low":30053.031850389325,"close":30070.57896333631},{"time":1788698280,"open":30070.57896333631,"high":30111.57871364851,"low":30049.342636366717,"close":30060.848793361223},{"time":1788698340,"open":30060.848793361223,"high":30109.69871397856,"low":30058.860851991438,"close":30075.51029979254},{"time":1788698400,"open":30075.519339369304,"high":30106.323763408076,"low":30058.786098235163,"close":30074.288941414256},{"time":1788698460,"open":30074.288941414256,"high":30099.179762515047,"low":30052.163269661112,"close":30066.182204308298},{"time":1788698520,"open":30066.182204308298,"high":30093.915761857028,"low":30048.648903349233,"close":30060.5447217108},{"time":1788698580,"open":30060.5447217108,"high":30105.571763314074,"low":30048.975401221513,"close":30067.826353009947},{"time":1788698640,"open":30067.826353009947,"high":30105.19576326707,"low":30042.81399964563,"close":30064.228584064986},{"time":1788698700,"open":30064.220347749557,"high":30096.539517016532,"low":30042.412031719745,"close":30059.320067526143},{"time":1788698760,"open":30059.320067526143,"high":30094.659517296564,"low":30052.716293818194,"close":30065.305434891477},{"time":1788698820,"open":30065.305434891477,"high":30098.043516792506,"low":30048.12341800961,"close":30062.83522367901},{"time":1788698880,"open":30062.83522367901,"high":30093.907517408577,"low":30048.309807369722,"close":30060.313607479562},{"time":1788698940,"open":30060.313607479562,"high":30093.15551752059,"low":30032.88788104725,"close":30055.05532418693},{"time":1788699000,"open":30055.061800413867,"high":30097.298002232455,"low":30043.434317384566,"close":30058.45146175594},{"time":1788699060,"open":30058.45146175594,"high":30097.67400225747,"low":30045.688590269267,"close":30062.459355719286},{"time":1788699120,"open":30062.459355719286,"high":30104.0660026827,"low":30051.807505697358,"close":30066.902219882213},{"time":1788699180,"open":30066.902219882213,"high":30105.946002807766,"low":30056.071580843378,"close":30070.946706956598},{"time":1788699240,"open":30070.946706956598,"high":30105.946002807766,"low":30055.851378411255,"close":30068.164664161075},{"time":1788699300,"open":30068.163783651606,"high":30114.217121499983,"low":30052.065692630465,"close":30074.16915934336},{"time":1788699360,"open":30074.16915934336,"high":30094.289120757832,"low":30046.67786367432,"close":30059.871578740323},{"time":1788699420,"open":30059.871578740323,"high":30089.025120561793,"low":30042.186001888203,"close":30056.670763682032},{"time":1788699480,"open":30056.670763682032,"high":30090.529120617804,"low":30037.450159182525,"close":30058.073025163005},{"time":1788699540,"open":30058.073025163005,"high":30092.40912068782,"low":30036.346032146837,"close":30055.135098405783},{"time":1788699600,"open":30055.129259968242,"high":30085.25927613124,"low":30037.052531337118,"close":30051.155454211148},{"time":1788699660,"open":30051.155454211148,"high":30081.87527666258,"low":30021.889896788838,"close":30044.344365349953},{"time":1788699720,"open":30044.344365349953,"high":30086.763275895086,"low":30016.83362329658,"close":30039.38001944992},{"time":1788699780,"open":30039.38001944992,"high":30087.515275777012,"low":30038.472359648156,"close":30053.81063877799},{"time":1788699840,"open":30053.81063877799,"high":30095.035274596252,"low":30038.36312043486,"close":30054.437645215145},{"time":1788699900,"open":30054.440444512024,"high":30083.75807839494,"low":30035.686593891714,"close":30048.461004542114},{"time":1788699960,"open":30048.461004542114,"high":30086.766078202803,"low":30033.8315535126,"close":30047.138316952143},{"time":1788700020,"open":30047.138316952143,"high":30093.534077770495,"low":30041.546419215647,"close":30053.287697257332},{"time":1788700080,"open":30053.287697257332,"high":30097.670077506307,"low":30051.797845424768,"close":30062.222329833246},{"time":1788700140,"open":30062.222329833246,"high":30099.550077386222,"low":30041.668245817105,"close":30062.68470661218},{"time":1788700200,"open":30062.691265629233,"high":30088.276642705954,"low":30036.811684354958,"close":30053.471018404507},{"time":1788700260,"open":30053.471018404507,"high":30081.88464171965,"low":30031.85777178524,"close":30045.539259195277},{"time":1788700320,"open":30045.539259195277,"high":30078.87664125551,"low":30025.993741307866,"close":30041.76129995544},{"time":1788700380,"open":30041.76129995544,"high":30075.492640733348,"low":30026.173281285966,"close":30042.31059398228},{"time":1788700440,"open":30042.31059398228,"high":30073.23664038524,"low":30022.422487921758,"close":30038.715800999933},{"time":1788700500,"open":30038.715564955135,"high":30066.8444031331,"low":30020.969341724092,"close":30036.488441647452},{"time":1788700560,"open":30036.488441647452,"high":30070.22840362867,"low":30020.13542084651,"close":30037.09556234703},{"time":1788700620,"open":30037.09556234703,"high":30068.724403408414,"low":30004.1969759939,"close":30025.876699162927},{"time":1788700680,"open":30025.876699162927,"high":30052.932401095757,"low":30002.130175517937,"close":30014.65372085932},{"time":1788700740,"open":30014.65372085932,"high":30054.060401260947,"low":30005.809979738733,"close":30020.07640624638},{"time":1788700800,"open":30020.073769628903,"high":30049.16976137219,"low":29993.92498628126,"close":30013.672667389983},{"time":1788700860,"open":30013.672667389983,"high":30075.163848605338,"low":29999.39838981948,"close":30017.015882970558},{"time":1788700920,"open":30017.015882970558,"high":30046.537761217915,"low":30003.31606464197,"close":30016.32252586965},{"time":1788700980,"open":30016.32252586965,"high":30051.04976148239,"low":30003.717309901484,"close":30018.271399847836},{"time":1788701040,"open":30018.271399847836,"high":30049.54576139423,"low":29998.351196438663,"close":30016.637772730053},{"time":1788701100,"open":30016.63353395582,"high":30048.413518066096,"low":29993.158727927534,"close":30011.96558459735},{"time":1788701160,"open":30011.96558459735,"high":30050.293517910814,"low":29995.49836367002,"close":30011.863129841644},{"time":1788701220,"open":30011.863129841644,"high":30046.157518252436,"low":29996.718173062058,"close":30013.128449238106},{"time":1788701280,"open":30013.128449238106,"high":30043.14951850089,"low":29996.344080218514,"close":30011.209744875723},{"time":1788701340,"open":30011.209744875723,"high":30071.1840761853,"low":29987.562603633676,"close":30005.634080741595},{"time":1788701400,"open":30005.63935809068,"high":30041.27480227277,"low":29987.363079074625,"close":30005.125133105874},{"time":1788701460,"open":30005.125133105874,"high":30037.890801957106,"low":29988.1597657278,"close":30003.257640300184},{"time":1788701520,"open":30003.257640300184,"high":30039.394802097402,"low":29988.37579250293,"close":30005.982878690036},{"time":1788701580,"open":30005.982878690036,"high":30042.40280237799,"low":29992.808553445568,"close":30006.471933563844},{"time":1788701640,"open":30006.471933563844,"high":30032.626801466078,"low":29975.645132644742,"close":29998.28240496743},{"time":1788701700,"open":29998.284005233487,"high":30036.388404115554,"low":29989.263908713678,"close":29996.156650757664},{"time":1788701760,"open":29996.156650757664,"high":30047.6684057695,"low":29987.986349352188,"close":30007.324756503192},{"time":1788701820,"open":30007.324756503192,"high":30056.69240709265,"low":30001.171694683693,"close":30016.423728056856},{"time":1788701880,"open":30016.423728056856,"high":30108.321828887416,"low":30003.604048437388,"close":30021.91843055303},{"time":1788701940,"open":30021.91843055303,"high":30052.93240654134,"low":29994.208025847714,"close":30010.118641119174},{"time":1788702000,"open":30010.113681128438,"high":30042.39943967082,"low":29988.19721626774,"close":30003.222113279884},{"time":1788702060,"open":30003.222113279884,"high":30044.279439635753,"low":29994.437640308573,"close":30007.16422419566},{"time":1788702120,"open":30007.16422419566,"high":30046.535439593674,"low":29996.94945490764,"close":30012.61497558643},{"time":1788702180,"open":30012.61497558643,"high":30041.647439684843,"low":29992.63263000414,"close":30008.465996469768},{"time":1788702240,"open":30008.465996469768,"high":30041.647439684843,"low":29988.588153097036,"close":30005.03280269591},{"time":1788702300,"open":30005.03488198806,"high":30042.777521571446,"low":29989.69518189839,"close":30003.821491794264},{"time":1788702360,"open":30003.821491794264,"high":30052.929522085615,"low":29998.035086139826,"close":30015.479411201046},{"time":1788702420,"open":30015.479411201046,"high":30051.049521990397,"low":29999.888829228363,"close":30015.014924192346},{"time":1788702480,"open":30015.014924192346,"high":30053.6815221237,"low":30002.267283125868,"close":30018.080075634276},{"time":1788702540,"open":30018.080075634276,"high":30052.17752204753,"low":29992.524104994787,"close":30008.769480584255},{"time":1788702600,"open":30008.768440508476,"high":30040.520480280913,"low":29993.35254937002,"close":30005.367147822053},{"time":1788702660,"open":30005.367147822053,"high":30009.40271978341,"low":29993.98097935202,"close":30004.308366219757},{"time":1788702720,"open":30004.308366219757,"high":30049.168480419175,"low":29994.820075139636,"close":30008.535574788806},{"time":1788702780,"open":30008.535574788806,"high":30046.160480371083,"low":29996.06271854576,"close":30010.698235028594},{"time":1788702840,"open":30010.698235028594,"high":30044.280480341025,"low":29996.716189874478,"close":30010.046577374666},{"time":1788702900,"open":30010.041138420245,"high":30042.395035492802,"low":29993.40041529883,"close":30008.160422633526},{"time":1788702960,"open":30008.160422633526,"high":30049.539034312256,"low":29994.357496698663,"close":30007.809248966227},{"time":1788703020,"open":30007.809248966227,"high":30058.187032883172,"low":29998.4347605642,"close":30016.016106578325},{"time":1788703080,"open":30016.016106578325,"high":30051.043034063718,"low":29984.521731766796,"close":30001.093522727657},{"time":1788703140,"open":30001.093522727657,"high":30048.03503456079,"low":29984.878658245238,"close":30004.18341577651},{"time":1788703200,"open":30004.18629380519,"high":30045.029917004296,"low":29994.236484628025,"close":30011.536185353685},{"time":1788703260,"open":30011.536185353685,"high":30054.05391637867,"low":29997.562750986264,"close":30015.818891060833},{"time":1788703320,"open":30015.818891060833,"high":30049.541916691483,"low":29991.60765736293,"close":30013.20546729373},{"time":1788703380,"open":30013.20546729373,"high":30057.06191617013,"low":29988.952938051723,"close":30008.918891822177},{"time":1788703440,"open":30008.918891822177,"high":30055.181916300466,"low":29999.60000522625,"close":30016.732706469924},{"time":1788703500,"open":30016.733107581425,"high":30054.43031796785,"low":29994.492334760675,"close":30014.2306817363},{"time":1788703560,"open":30014.2306817363,"high":30045.406318472888,"low":29988.564714749984,"close":30005.930534481835},{"time":1788703620,"open":30005.930534481835,"high":30039.390318809583,"low":29982.934847732336,"close":30001.615268603597},{"time":1788703680,"open":30001.615268603597,"high":30043.526318578104,"low":29982.88567468005,"close":29995.850144219934},{"time":1788703740,"open":29995.850144219934,"high":30034.8783190621,"low":29980.812104271063,"close":29994.005798862956},{"time":1788703800,"open":29994.006677733978,"high":30034.503199140778,"low":29968.91331550209,"close":29984.23869040356},{"time":1788703860,"open":29984.23869040356,"high":30037.1351990706,"low":29978.520826509553,"close":29994.183706873737},{"time":1788703920,"open":29994.183706873737,"high":30037.887199050547,"low":29969.503845209416,"close":29993.9573668983},{"time":1788703980,"open":29993.9573668983,"high":30025.855199371374,"low":29970.747561044784,"close":29976.022398772668},{"time":1788704040,"open":29976.022398772668,"high":30027.359199331273,"low":29969.301990150103,"close":29985.47337927407},{"time":1788704100,"open":29985.47753817138,"high":30032.251364585638,"low":29976.86288595243,"close":29988.03253578224},{"time":1788704160,"open":29988.03253578224,"high":30031.123364459265,"low":29947.463688725304,"close":29973.82921031064},{"time":1788704220,"open":29973.82921031064,"high":30014.203362563676,"low":29923.676144991983,"close":29951.149944442932},{"time":1788704280,"open":29951.149944442932,"high":30040.899365554495,"low":29951.149944442932,"close":29980.293033539714},{"time":1788704340,"open":29980.293033539714,"high":30045.035366017863,"low":29969.34450191611,"close":29990.552885673602},{"time":1788704400,"open":29990.552484834294,"high":30014.95496148247,"low":29935.51973691697,"close":29963.80775881682},{"time":1788704460,"open":29963.80775881682,"high":29998.410959850124,"low":29913.826311072175,"close":29942.271329866155},{"time":1788704520,"open":29942.271329866155,"high":29997.282959738826,"low":29928.85615596344,"close":29949.87331911762},{"time":1788704580,"open":29949.87331911762,"high":29988.258958848455,"low":29925.719670721835,"close":29942.669184414943},{"time":1788704640,"open":29942.669184414943,"high":29994.650959479135,"low":29932.074606251113,"close":29949.371429155617},{"time":1788704700,"open":29949.369833997862,"high":29990.513361721914,"low":29932.015068989684,"close":29949.83376099136},{"time":1788704760,"open":29949.83376099136,"high":30003.673362319445,"low":29937.451640562133,"close":29955.85784435551},{"time":1788704820,"open":29955.85784435551,"high":30013.449362763324,"low":29947.741977144506,"close":29966.738555338667},{"time":1788704880,"open":29966.738555338667,"high":30010.065362609676,"low":29942.064512300454,"close":29963.43299685239},{"time":1788704940,"open":29963.43299685239,"high":30001.793362234082,"low":29941.378255413943,"close":29962.48810590041},{"time":1788705000,"open":29962.49010464266,"high":29992.7713625866,"low":29924.955437304965,"close":29943.10325429071},{"time":1788705060,"open":29943.10325429071,"high":29983.37136153274,"low":29816.32784593204,"close":29911.03757393873},{"time":1788705120,"open":29911.03757393873,"high":29957.803358666228,"low":29771.13838466079,"close":29846.879038214924},{"time":1788705180,"open":29846.879038214924,"high":29941.259356811424,"low":29846.879038214924,"close":29880.318703942914},{"time":1788705240,"open":29880.318703942914,"high":29960.811359003463,"low":29865.25706390522,"close":29897.046110064362},{"time":1788705300,"open":29897.037636145786,"high":29969.826865465457,"low":29897.037636145786,"close":29922.818628390647},{"time":1788705360,"open":29922.818628390647,"high":29978.09886404827,"low":29904.027912642647,"close":29925.110632172593},{"time":1788705420,"open":29925.110632172593,"high":29982.234863339676,"low":29912.98663102387,"close":29932.54457753539},{"time":1788705480,"open":29932.54457753539,"high":29979.226863855016,"low":29910.664901552085,"close":29931.482956731674},{"time":1788705540,"open":29931.482956731674,"high":30056.25262722896,"low":29921.685778314804,"close":29947.18181515273},{"time":1788705600,"open":29947.18582549955,"high":30007.430877438168,"low":29942.49832995083,"close":29959.368142328076},{"time":1788705660,"open":29959.368142328076,"high":30033.374876467617,"low":29947.297219628803,"close":29973.92513277846},{"time":1788705720,"open":29973.92513277846,"high":30009.31087736784,"low":29938.158743507884,"close":29958.420710942766},{"time":1788705780,"open":29958.420710942766,"high":30023.598876833334,"low":29947.588393744558,"close":29971.244024474294},{"time":1788705840,"open":29971.244024474294,"high":30016.454877100587,"low":29944.270155617087,"close":29966.67025655407},{"time":1788705900,"open":29966.671217591702,"high":30016.07983973683,"low":29925.40395961698,"close":29947.153117374986},{"time":1788705960,"open":29947.153117374986,"high":29979.23183993357,"low":29919.887373708698,"close":29935.864781503424},{"time":1788706020,"open":29935.864781503424,"high":29967.19983999781,"low":29902.128163962137,"close":29920.666266263164},{"time":1788706080,"open":29920.666266263164,"high":29985.623839899443,"low":29909.710122016008,"close":29933.16742946134},{"time":1788706140,"open":29933.16742946134,"high":29995.399839847247,"low":29932.061278905167,"close":29949.58034085016},{"time":1788706200,"open":29949.57754051932,"high":30002.917034488935,"low":29941.434778303894,"close":29956.969207090133},{"time":1788706260,"open":29956.969207090133,"high":30007.8050340058,"low":29938.874452611544,"close":29960.01107157942},{"time":1788706320,"open":29960.01107157942,"high":30010.437033745653,"low":29944.106343928,"close":29963.766923041825},{"time":1788706380,"open":29963.766923041825,"high":30015.701033225352,"low":29955.130190116346,"close":29967.934392733754},{"time":1788706440,"open":29967.934392733754,"high":30009.309033857142,"low":29947.94998859948,"close":29967.904271805484},{"time":1788706500,"open":29967.90299418083,"high":30003.291755318383,"low":29937.423058826695,"close":29959.31833304407},{"time":1788706560,"open":29959.31833304407,"high":30002.53975542477,"low":29911.559048296163,"close":29948.5160307626},{"time":1788706620,"open":29948.5160307626,"high":30006.785752969452,"low":29913.757253851167,"close":29933.930893941986},{"time":1788706680,"open":29933.930893941986,"high":29974.33975941433,"low":29905.200386776392,"close":29925.31893840982},{"time":1788706740,"open":29925.31893840982,"high":29958.17176170168,"low":29882.821657982025,"close":29905.548452176954},{"time":1788706800,"open":29905.55532145257,"high":29978.78098625667,"low":29857.656558805415,"close":29894.67314584414},{"time":1788706860,"open":29894.67314584414,"high":29942.129503249165,"low":29835.555734906622,"close":29862.304985101404},{"time":1788706920,"open":29862.304985101404,"high":29927.722640377837,"low":29838.855839390464,"close":29870.20677704388},{"time":1788706980,"open":29870.20677704388,"high":29932.986640842257,"low":29864.215879237123,"close":29884.104216687258},{"time":1788707040,"open":29884.104216687258,"high":29997.709375776303,"low":29857.94573891904,"close":29892.075067109312},{"time":1788707100,"open":29892.07563041565,"high":29960.059207818154,"low":29886.290704513907,"close":29913.931709206347},{"time":1788707160,"open":29913.931709206347,"high":29959.30720773764,"low":29883.744035087475,"close":29908.010691603893},{"time":1788707220,"open":29908.010691603893,"high":29951.787206932473,"low":29892.504153566937,"close":29908.276890515677},{"time":1788707280,"open":29908.276890515677,"high":29952.915207053247,"low":29891.63459501683,"close":29911.4893409146},{"time":1788707340,"open":29911.4893409146,"high":29949.907206731183,"low":29880.622749087262,"close":29897.171813764722},{"time":1788707400,"open":29897.167413244882,"high":29964.942797845913,"low":29886.388345823943,"close":29913.155623931805},{"time":1788707460,"open":29913.155623931805,"high":29960.43079802693,"low":29883.907728988157,"close":29910.892288790514},{"time":1788707520,"open":29910.892288790514,"high":29950.654798419127,"low":29882.368341056907,"close":29903.116359531996},{"time":1788707580,"open":29903.116359531996,"high":29948.774798494553,"low":29880.548449024132,"close":29903.722371207536},{"time":1788707640,"open":29903.722371207536,"high":29946.142798600144,"low":29883.45434883432,"close":29901.384161617912},{"time":1788707700,"open":29901.380481600634,"high":29963.81111019044,"low":29889.998310102652,"close":29913.17396410682},{"time":1788707760,"open":29913.17396410682,"high":29970.955109024606,"low":29910.19726049327,"close":29927.869070341843},{"time":1788707820,"open":29927.869070341843,"high":29977.34710798149,"low":29907.580825984744,"close":29931.09843291158},{"time":1788707880,"open":29931.09843291158,"high":29967.195109638204,"low":29900.352520948854,"close":29917.522772517335},{"time":1788707940,"open":29917.522772517335,"high":29965.315109945,"low":29908.921479192737,"close":29927.70302156799},{"time":1788708000,"open":29927.70518553639,"high":29987.125274651,"low":29917.574626479556,"close":29939.850431348237},{"time":1788708060,"open":29939.850431348237,"high":29982.989275026895,"low":29924.851025390166,"close":29941.283922732277},{"time":1788708120,"open":29941.283922732277,"high":30039.79236742311,"low":29921.883219197432,"close":29947.980809634384},{"time":1788708180,"open":29947.980809634384,"high":29977.72527550531,"low":29914.996877803773,"close":29935.14609854585},{"time":1788708240,"open":29935.14609854585,"high":29990.885274309276,"low":29922.70839248243,"close":29945.4814532373},{"time":1788708300,"open":29945.4814545616,"high":29989.381275772204,"low":29926.61174513032,"close":29943.904378379197},{"time":1788708360,"open":29943.904378379197,"high":29984.493276216228,"low":29926.590542186932,"close":29943.250380618403},{"time":1788708420,"open":29943.250380618403,"high":29986.37327604545,"low":29924.916567235246,"close":29931.46314725526},{"time":1788708480,"open":29931.46314725526,"high":29975.845277001812,"low":29922.65719162664,"close":29939.767131294997},{"time":1788708540,"open":29939.767131294997,"high":29984.117276250385,"low":29924.32959801881,"close":29940.499347625646},{"time":1788708600,"open":29940.503427269654,"high":29987.12936197432,"low":29930.90399762184,"close":29946.93666465208},{"time":1788708660,"open":29946.93666465208,"high":29981.113361701082,"low":29924.963801151465,"close":29942.69259035014},{"time":1788708720,"open":29942.69259035014,"high":29976.225361479075,"low":29918.77103936288,"close":29939.463403657413},{"time":1788708780,"open":29939.463403657413,"high":29971.33736125707,"low":29913.798809579486,"close":29932.49540812664},{"time":1788708840,"open":29932.49540812664,"high":29985.62536190601,"low":29917.563758373104,"close":29938.10163149421},{"time":1788708900,"open":29938.097231620006,"high":29978.4769557729,"low":29915.87181203231,"close":29936.79003991484},{"time":1788708960,"open":29936.79003991484,"high":29976.97295592563,"low":29924.948938439236,"close":29941.39767337203},{"time":1788709020,"open":29941.39767337203,"high":29996.900953901997,"low":29933.107466965925,"close":29951.482079173325},{"time":1788709080,"open":29951.482079173325,"high":30005.172953062003,"low":29942.24453797658,"close":29962.191576915422},{"time":1788709140,"open":29962.191576915422,"high":30005.172953062003,"low":29945.756271335966,"close":29967.227283011063},{"time":1788709200,"open":29967.22920618065,"high":30011.190878441954,"low":29946.834588340247,"close":29967.89307348373},{"time":1788709260,"open":29967.89307348373,"high":30010.06287848411,"low":29950.619295317647,"close":29969.268769395057},{"time":1788709320,"open":29969.268769395057,"high":30004.422878694884,"low":29951.88606105035,"close":29966.93113532326},{"time":1788709380,"open":29966.93113532326,"high":30002.91887875109,"low":29950.060049005562,"close":29960.571435223883},{"time":1788709440,"open":29960.571435223883,"high":30000.6628788354,"low":29946.823079971105,"close":29962.350110739655},{"time":1788709500,"open":29962.356349651734,"high":29997.66112521123,"low":29948.12995963642,"close":29963.682755363217},{"time":1788709560,"open":29963.682755363217,"high":30002.549126046364,"low":29960.82309746954,"close":29963.009882094102},{"time":1788709620,"open":29963.009882094102,"high":29998.037125275474,"low":29959.558585016333,"close":29962.96016178156},{"time":1788709680,"open":29962.96016178156,"high":30011.19712752391,"low":29951.281562769454,"close":29967.187195112954},{"time":1788709740,"open":29967.187195112954,"high":30004.42912636757,"low":29949.14108619063,"close":29969.14576921},{"time":1788709800,"open":29969.14240858197,"high":30002.921761694688,"low":29948.87638425079,"close":29967.305447082963},{"time":1788709860,"open":29967.305447082963,"high":30014.20176235702,"low":29955.437620993078,"close":29970.705357871422},{"time":1788709920,"open":29970.705357871422,"high":30005.55376184923,"low":29954.539667804715,"close":29968.204170785186},{"time":1788709980,"open":29968.204170785186,"high":30016.08176246741,"low":29955.305401825266,"close":29972.259023005838},{"time":1788710040,"open":29972.259023005838,"high":30009.31376207001,"low":29937.20577466881,"close":29961.71654601739},{"time":1788710100,"open":29961.71502660491,"high":30001.04024017757,"low":29935.70053760508,"close":29944.435818819402},{"time":1788710160,"open":29944.435818819402,"high":29997.280240147466,"low":29937.278185674688,"close":29951.847196594073},{"time":1788710220,"open":29951.847196594073,"high":30002.920240192616,"low":29945.613218855087,"close":29959.374737160877},{"time":1788710280,"open":29959.374737160877,"high":30015.704240294963,"low":29950.36047366392,"close":29971.486424263836},{"time":1788710340,"open":29971.486424263836,"high":30013.4482402769,"low":29956.43801255903,"close":29974.386318698616},{"time":1788710400,"open":29974.38439894658,"high":30011.942318107373,"low":29954.17177892515,"close":29971.869519599528},{"time":1788710460,"open":29971.869519599528,"high":30007.0543183813,"low":29953.08917252818,"close":29966.937694972054},{"time":1788710520,"open":29966.937694972054,"high":30002.542318634154,"low":29940.50939622968,"close":29958.207022003084},{"time":1788710580,"open":29958.207022003084,"high":29993.14231916094,"low":29937.041339979784,"close":29955.188853270516},{"time":1788710640,"open":29955.188853270516,"high":29987.878319455936,"low":29918.134022311104,"close":29942.37314516886},{"time":1788710700,"open":29942.378741337157,"high":29987.883924129055,"low":29918.5894822784,"close":29936.13461061836},{"time":1788710760,"open":29936.13461061836,"high":29982.995923489427,"low":29922.60536097068,"close":29940.198695180738},{"time":1788710820,"open":29940.198695180738,"high":29984.123923637035,"low":29923.83929531843,"close":29940.097215508427},{"time":1788710880,"open":29940.097215508427,"high":29981.86792334182,"low":29926.90974065015,"close":29939.069214234627},{"time":1788710940,"open":29939.069214234627,"high":29980.739923194214,"low":29921.17514333411,"close":29937.15635522203},{"time":1788711000,"open":29937.151877795906,"high":29989.759439080914,"low":29928.516643396368,"close":29944.77137132965},{"time":1788711060,"open":29944.77137132965,"high":30010.43943869412,"low":29936.63629768194,"close":29963.43208874358},{"time":1788711120,"open":29963.43208874358,"high":30015.703438595665,"low":29957.761957209445,"close":29975.459724220054},{"time":1788711180,"open":29975.459724220054,"high":30015.703438595665,"low":29952.009885843865,"close":29973.874765921253},{"time":1788711240,"open":29973.874765921253,"high":30018.711438539405,"low":29948.99361512652,"close":29970.09879086175},{"time":1788711300,"open":29970.102311391613,"high":30005.178963442824,"low":29948.130264909447,"close":29962.181449634296},{"time":1788711360,"open":29962.181449634296,"high":30007.434963665637,"low":29947.536251586618,"close":29965.012737669385},{"time":1788711420,"open":29965.012737669385,"high":30009.69096388845,"low":29954.715366214594,"close":29969.130981905284},{"time":1788711480,"open":29969.130981905284,"high":30003.67496329428,"low":29949.482545417843,"close":29965.65843302359},{"time":1788711540,"open":29965.65843302359,"high":30011.570964074126,"low":29952.632685386707,"close":29968.696179006947},{"time":1788711600,"open":29968.69801894278,"high":30010.444806461608,"low":29943.81044856315,"close":29967.12714189935},{"time":1788711660,"open":29967.12714189935,"high":30002.172805136768,"low":29943.16256261833,"close":29951.045472271428},{"time":1788711720,"open":29951.045472271428,"high":29997.660804414125,"low":29946.904512943704,"close":29960.644282597732},{"time":1788711780,"open":29960.644282597732,"high":29999.916804775447,"low":29942.023713433373,"close":29959.86252023003},{"time":1788711840,"open":29959.86252023003,"high":29992.396803571046,"low":29937.050156271453,"close":29952.234824318773},{"time":1788711900,"open":29952.22914745,"high":29982.991119366434,"low":29929.81208595769,"close":29944.769448730396},{"time":1788711960,"open":29944.769448730396,"high":30002.919118781127,"low":29935.011027198674,"close":29949.567246571987},{"time":1788712020,"open":29949.567246571987,"high":30005.92711869278,"low":29945.095542153846,"close":29965.69470287568},{"time":1788712080,"open":29965.69470287568,"high":30014.199118449822,"low":29945.174740416376,"close":29969.17673814877},{"time":1788712140,"open":29969.17673814877,"high":30019.087118306255,"low":29953.03528584589,"close":29972.985681926173},{"time":1788712200,"open":29972.982323135344,"high":30008.179755891444,"low":29950.626786471275,"close":29966.04551235526},{"time":1788712260,"open":29966.04551235526,"high":30006.299756157336,"low":29953.891182660922,"close":29967.343964400647},{"time":1788712320,"open":29967.343964400647,"high":30037.131751796715,"low":29953.99160794936,"close":29979.14226643228},{"time":1788712380,"open":29979.14226643228,"high":30034.123752222138,"low":29948.17768437764,"close":29988.621728844766},{"time":1788712440,"open":29988.621728844766,"high":30039.763751424463,"low":29972.7169544491,"close":29993.38732152118},{"time":1788712500,"open":29993.3858831653,"high":30033.370312055136,"low":29956.097820040628,"close":29986.134304927815},{"time":1788712560,"open":29986.134304927815,"high":30022.090314191428,"low":29955.89279307847,"close":29964.62811499737},{"time":1788712620,"open":29964.62811499737,"high":30006.298317182234,"low":29953.932835959247,"close":29970.312628018568},{"time":1788712680,"open":29970.312628018568,"high":30013.44231582925,"low":29955.201298967117,"close":29970.743185868916},{"time":1788712740,"open":29970.743185868916,"high":30009.306316612558,"low":29958.464460460655,"close":29973.681303047528},{"time":1788712800,"open":29973.691618852507,"high":30016.460645784024,"low":29958.78908001363,"close":29975.180831944588},{"time":1788712860,"open":29975.180831944588,"high":30013.452645318463,"low":29963.6705459556,"close":29978.54994622371},{"time":1788712920,"open":29978.54994622371,"high":30014.956645551243,"low":29951.039440865337,"close":29971.20019331629},{"time":1788712980,"open":29971.20019331629,"high":30004.804643979973,"low":29948.17799515267,"close":29965.986458068222},{"time":1788713040,"open":29965.986458068222,"high":30019.84464630778,"low":29950.109872680132,"close":29973.54404628326},{"time":1788713100,"open":29973.537726953415,"high":30009.31031780652,"low":29947.844975538348,"close":29967.444919177542},{"time":1788713160,"open":29967.444919177542,"high":30003.294318143755,"low":29948.09538818953,"close":29964.45238460165},{"time":1788713220,"open":29964.45238460165,"high":30001.41431824914,"low":29948.656917998167,"close":29965.181525091408},{"time":1788713280,"open":29965.181525091408,"high":30009.686317785447,"low":29949.001817845223,"close":29967.238113178926},{"time":1788713340,"open":29967.238113178926,"high":29999.534318354523,"low":29948.45304148062,"close":29963.47634460618},{"time":1788713400,"open":29963.47986381353,"high":30006.30584221239,"low":29953.14589960626,"close":29964.47311751829},{"time":1788713460,"open":29964.47311751829,"high":30008.93784237398,"low":29951.78936235862,"close":29966.129470476502},{"time":1788713520,"open":29966.129470476502,"high":30002.169841958465,"low":29952.14362157817,"close":29966.989434577332},{"time":1788713580,"open":29966.989434577332,"high":30009.313842397067,"low":29953.90981516715,"close":29969.29698700055},{"time":1788713640,"open":29969.29698700055,"high":30021.34584313576,"low":29948.755348245293,"close":29967.120577452155},{"time":1788713700,"open":29967.120257193725,"high":29996.90552105854,"low":29947.298036303335,"close":29961.47520103038},{"time":1788713760,"open":29961.47520103038,"high":29997.281521077606,"low":29936.196270773813,"close":29957.753522731295},{"time":1788713820,"open":29957.753522731295,"high":29991.641520791618,"low":29927.33231500472,"close":29949.130815818102},{"time":1788713880,"open":29949.130815818102,"high":29992.393520829748,"low":29934.41456149659,"close":29951.337522232632},{"time":1788713940,"open":29951.337522232632,"high":30002.169521325464,"low":29937.41502290027,"close":29956.940934180475},{"time":1788714000,"open":29956.935495330894,"high":29996.148075051566,"low":29935.93452019113,"close":29955.65176214515},{"time":1788714060,"open":29955.65176214515,"high":29992.012075592753,"low":29936.808051058477,"close":29951.07160745341},{"time":1788714120,"open":29951.07160745341,"high":30000.660074461175,"low":29935.921087036717,"close":29956.72791283042},{"time":1788714180,"open":29956.72791283042,"high":29986.74807628154,"low":29936.310946946985,"close":29951.51269967863},{"time":1788714240,"open":29951.51269967863,"high":29988.252076084744,"low":29928.098027081367,"close":29945.778229599167},{"time":1788714300,"open":29945.781268250514,"high":29984.8711191454,"low":29928.026816500875,"close":29945.808290224275},{"time":1788714360,"open":29945.808290224275,"high":29991.263118957624,"low":29931.471508887622,"close":29949.334676486164},{"time":1788714420,"open":29949.334676486164,"high":29996.90311879194,"low":29938.249344776155,"close":29950.88120316043},{"time":1788714480,"open":29950.88120316043,"high":29988.631119034944,"low":29925.261099790732,"close":29948.393029308856},{"time":1788714540,"open":29948.393029308856,"high":29976.599119388404,"low":29906.225968531096,"close":29932.22641480661},{"time":1788714600,"open":29932.229773047144,"high":29979.98648288758,"low":29911.869609378937,"close":29932.190088462194},{"time":1788714660,"open":29932.190088462194,"high":29979.98648288758,"low":29918.745773994666,"close":29932.831083720936},{"time":1788714720,"open":29932.831083720936,"high":29978.10648273188,"low":29918.317410839074,"close":29936.084136980106},{"time":1788714780,"open":29936.084136980106,"high":29978.858482794163,"low":29917.8634813239,"close":29936.377709424985},{"time":1788714840,"open":29936.377709424985,"high":29976.602482607323,"low":29923.287102506267,"close":29938.247721044638},{"time":1788714900,"open":29938.247641324237,"high":29980.362403086172,"low":29924.680881819557,"close":29939.511743805826},{"time":1788714960,"open":29939.511743805826,"high":29991.266403960188,"low":29927.055908744067,"close":29943.44703030543},{"time":1788715020,"open":29943.44703030543,"high":29993.52240414102,"low":29939.460422047567,"close":29954.128379991595},{"time":1788715080,"open":29954.128379991595,"high":30001.794404804063,"low":29945.157640344612,"close":29958.716606118353},{"time":1788715140,"open":29958.716606118353,"high":30013.826405768494,"low":29947.29970916658,"close":29969.25864023886},{"time":1788715200,"open":29969.25407795304,"high":30028.48583564109,"low":29947.571609299717,"close":29980.201307101423},{"time":1788715260,"open":29980.201307101423,"high":30002.917837483954,"low":29949.156476674325,"close":29961.65195838971},{"time":1788715320,"open":29961.65195838971,"high":30017.581836427016,"low":29948.3264213921,"close":29970.940255157977},{"time":1788715380,"open":29970.940255157977,"high":30018.709836345715,"low":29954.713465025907,"close":29972.825524334134},{"time":1788715440,"open":29972.825524334134,"high":30022.09383610181,"low":29956.866465209525,"close":29977.180498184327},{"time":1788715500,"open":29977.178018952414,"high":30035.62735106027,"low":29957.389493103314,"close":29986.028323449435},{"time":1788715560,"open":29986.028323449435,"high":30017.955353795554,"low":29962.52411856615,"close":29979.9018778222},{"time":1788715620,"open":29979.9018778222,"high":30012.69135461032,"low":29950.68118553313,"close":29971.08934747913},{"time":1788715680,"open":29971.08934747913,"high":30006.29935559968,"low":29950.29619753471,"close":29966.551787910055},{"time":1788715740,"open":29966.551787910055,"high":30002.163356239853,"low":29947.47772495291,"close":29964.201030273252},{"time":1788715800,"open":29964.202788775176,"high":30002.165116969663,"low":29943.592017764506,"close":29958.860922879536},{"time":1788715860,"open":29958.860922879536,"high":29999.909117186453,"low":29941.772617012146,"close":29957.952982864943},{"time":1788715920,"open":29957.952982864943,"high":30013.82111584959,"low":29947.697452652497,"close":29963.92154081018},{"time":1788715980,"open":29963.92154081018,"high":30025.10111476565,"low":29959.344747867624,"close":29981.236834653973},{"time":1788716040,"open":29981.236834653973,"high":30023.597114910175,"low":29954.798803999405,"close":29979.278808716277},{"time":1788716100,"open":29979.283688836047,"high":30011.19400141674,"low":29955.675681029657,"close":29970.4070644083},{"time":1788716160,"open":29970.4070644083,"high":30020.21800201854,"low":29956.618149988448,"close":29975.410141961213},{"time":1788716220,"open":29975.410141961213,"high":30030.746002720643,"low":29963.264921657297,"close":29984.42003050827},{"time":1788716280,"open":29984.42003050827,"high":30024.730002319444,"low":29963.04336858241,"close":29984.749555247137},{"time":1788716340,"open":29984.749555247137,"high":30025.482002369594,"low":29964.142301996784,"close":29983.31295669343},{"time":1788716400,"open":29983.31095713605,"high":30020.968,"low":29968.72815521953,"close":29983.939615033985},{"time":1788716460,"open":29983.939615033985,"high":30024.352,"low":29968.724539129522,"close":29982.692793618546},{"time":1788716520,"open":29982.692793618546,"high":30022.096,"low":29968.526338725933,"close":29984.899168481337},{"time":1788716580,"open":29984.899168481337,"high":30019.464,"low":29969.769884482288,"close":29983.037830699042},{"time":1788716640,"open":29983.037830699042,"high":30024.352,"low":29968.790516739293,"close":29983.75060311668},{"time":1788716700,"open":29983.751083030904,"high":30018.33648046779,"low":29970.70207085346,"close":29984.065206964846},{"time":1788716760,"open":29984.065206964846,"high":30021.344480515938,"low":29968.43920744655,"close":29981.514255995535},{"time":1788716820,"open":29981.514255995535,"high":30019.840480491865,"low":29966.331248765746,"close":29972.27081402309},{"time":1788716880,"open":29972.27081402309,"high":30016.832480443718,"low":29969.139147440634,"close":29983.623115758455},{"time":1788716940,"open":29983.623115758455,"high":30025.856480588154,"low":29960.667242158815,"close":29979.65140274201},{"time":1788717000,"open":29979.655001982468,"high":30017.96408430147,"low":29966.79541060377,"close":29981.473492376917},{"time":1788717060,"open":29981.473492376917,"high":30028.868085785092,"low":29969.900885035673,"close":29983.004781521122},{"time":1788717120,"open":29983.004781521122,"high":30023.604085068862,"low":29966.7823589003,"close":29984.83522980421},{"time":1788717180,"open":29984.83522980421,"high":30020.972084710746,"low":29962.973493096302,"close":29981.89822938852},{"time":1788717240,"open":29981.89822938852,"high":30017.96408430147,"low":29968.47810795634,"close":29982.255701617},{"time":1788717300,"open":29982.251782146875,"high":30022.096160185392,"low":29964.513316440232,"close":29981.097378801787},{"time":1788717360,"open":29981.097378801787,"high":30023.600160193415,"low":29963.06750759252,"close":29980.79309088732},{"time":1788717420,"open":29980.79309088732,"high":30029.616160225516,"low":29974.233458075574,"close":29987.466094155185},{"time":1788717480,"open":29987.466094155185,"high":30030.368160229526,"low":29964.054298290837,"close":29986.21768470712},{"time":1788717540,"open":29986.21768470712,"high":30020.21616017536,"low":29962.96248789684,"close":29979.436517379287},{"time":1788717600,"open":29979.44107637178,"high":30027.740726552933,"low":29967.956544847584,"close":29985.219768412717},{"time":1788717660,"open":29985.219768412717,"high":30019.844725310053,"low":29972.215165547368,"close":29985.844464626032},{"time":1788717720,"open":29985.844464626032,"high":30032.628727322335,"low":29973.449030551394,"close":29988.37822482699},{"time":1788717780,"open":29988.37822482699,"high":30033.004727381518,"low":29984.822494001804,"close":29995.21535932227},{"time":1788717840,"open":29995.21535932227,"high":30037.14072803255,"low":29982.91167798621,"close":29996.237204307898},{"time":1788717900,"open":29996.23304262801,"high":30052.55256096546,"low":29981.972364766083,"close":29996.704526863476},{"time":1788717960,"open":29996.704526863476,"high":30106.168234345863,"low":29990.48093966565,"close":30011.029611981903},{"time":1788718020,"open":30011.029611981903,"high":30055.18456101459,"low":29990.558622738907,"close":30009.25209967113},{"time":1788718080,"open":30009.25209967113,"high":30057.064561049683,"low":30001.660072396917,"close":30017.92254160914},{"time":1788718140,"open":30017.92254160914,"high":30055.93656102863,"low":30001.00309686179,"close":30015.246192886316},{"time":1788718200,"open":30015.242033217768,"high":30056.30839567591,"low":29997.407626411852,"close":30015.32581924732},{"time":1788718260,"open":30015.32581924732,"high":30051.796396216985,"low":29996.32077224992,"close":30013.217120899208},{"time":1788718320,"open":30013.217120899208,"high":30066.08439450358,"low":29999.574051245694,"close":30021.014511746518},{"time":1788718380,"open":30021.014511746518,"high":30059.316395315196,"low":30007.520862415353,"close":30022.262469822774},{"time":1788718440,"open":30022.262469822774,"high":30072.47639373706,"low":30003.927408325122,"close":30022.103020352446},{"time":1788718500,"open":30022.108220151524,"high":30056.313601399324,"low":29997.424117155446,"close":30016.268835761955},{"time":1788718560,"open":30016.268835761955,"high":30061.57760167979,"low":29999.74002006923,"close":30015.68115967851},{"time":1788718620,"open":30015.68115967851,"high":30070.977602180625,"low":30009.10499454284,"close":30024.125715078804},{"time":1788718680,"open":30024.125715078804,"high":30064.96160186009,"low":30009.26680886378,"close":30026.13276224742},{"time":1788718740,"open":30026.13276224742,"high":30063.83360179999,"low":30010.658858758878,"close":30026.990884464805},{"time":1788718800,"open":30026.99120453004,"high":30080.00192329171,"low":30011.161308368315,"close":30030.38130141627},{"time":1788718860,"open":30030.38130141627,"high":30070.977922714726,"low":30022.050628984623,"close":30036.948809210677},{"time":1788718920,"open":30036.948809210677,"high":30080.00192329171,"low":30022.213724078232,"close":30039.081242194632},{"time":1788718980,"open":30039.081242194632,"high":30074.737922955137,"low":30019.94403154454,"close":30036.320726060232},{"time":1788719040,"open":30036.320726060232,"high":30073.609922883013,"low":30021.66872496571,"close":30038.32979154262},{"time":1788719100,"open":30038.333470285983,"high":30088.653608750643,"low":30023.664179352512,"close":30040.624858751606},{"time":1788719160,"open":30040.624858751606,"high":30073.237605876984,"low":30017.894540993548,"close":30034.59091688382},{"time":1788719220,"open":30034.59091688382,"high":30072.485605736805,"low":30016.99550493145,"close":30033.03665962746},{"time":1788719280,"open":30033.03665962746,"high":30075.117606227428,"low":30021.663161876117,"close":30037.161808726807},{"time":1788719340,"open":30037.161808726807,"high":30086.021608260016,"low":30024.080161246366,"close":30043.682698472414},{"time":1788719400,"open":30043.67893819649,"high":30084.51384259283,"low":30030.971644505265,"close":30050.75224049808},{"time":1788719460,"open":30050.75224049808,"high":30088.64984284615,"low":30030.53707628617,"close":30047.977669654825},{"time":1788719520,"open":30047.977669654825,"high":30158.927995016875,"low":30034.57297596035,"close":30057.244628416538},{"time":1788719580,"open":30057.244628416538,"high":30096.545843329757,"low":30035.35764381717,"close":30057.890187899797},{"time":1788719640,"open":30057.890187899797,"high":30095.417843260668,"low":30033.428418041556,"close":30055.251583852885},{"time":1788719700,"open":30055.2510227794,"high":30102.561281741542,"low":30035.976895155414,"close":30056.967263468756},{"time":1788719760,"open":30056.967263468756,"high":30098.801281581444,"low":30040.845489341107,"close":30059.014351003283},{"time":1788719820,"open":30059.014351003283,"high":30096.921281501396,"low":30041.539226593424,"close":30059.67780433773},{"time":1788719880,"open":30059.67780433773,"high":30064.660480127757,"low":30042.165374571563,"close":30059.99995590508},{"time":1788719940,"open":30059.99995590508,"high":30097.673281533414,"low":30041.41135281137,"close":30060.682357722224},{"time":1788720000,"open":30060.67987791513,"high":30113.086798059496,"low":30043.344757518076,"close":30063.94463473812},{"time":1788720060,"open":30063.94463473812,"high":30099.550798599776,"low":30042.726675197428,"close":30064.87723426423},{"time":1788720120,"open":30064.87723426423,"high":30097.29479868982,"low":30036.072200707844,"close":30054.987423989376},{"time":1788720180,"open":30054.987423989376,"high":30096.166798734845,"low":30036.181089363206,"close":30055.35629262725},{"time":1788720240,"open":30055.35629262725,"high":30103.3107984497,"low":30034.979403592642,"close":30056.249658262463},{"time":1788720300,"open":30056.250697958512,"high":30095.039839817702,"low":30036.116376106642,"close":30054.90478366998},{"time":1788720360,"open":30054.90478366998,"high":30090.527839841718,"low":30032.359667216435,"close":30050.772412591985},{"time":1788720420,"open":30050.772412591985,"high":30089.39983984772,"low":30023.600954725414,"close":30044.80195402067},{"time":1788720480,"open":30044.80195402067,"high":30087.519839857727,"low":30024.49957435172,"close":30044.319071226666},{"time":1788720540,"open":30044.319071226666,"high":30083.007839881742,"low":30030.809960474482,"close":30047.9533773378},{"time":1788720600,"open":30047.95729655351,"high":30083.763763763764,"low":30030.011957791827,"close":30049.046051658348},{"time":1788720660,"open":30049.046051658348,"high":30099.179765692454,"low":30028.934595968407,"close":30044.098097013008},{"time":1788720720,"open":30044.098097013008,"high":30190.67173107189,"low":30033.096662590528,"close":30055.748659923192},{"time":1788720780,"open":30055.748659923192,"high":30087.899764281217,"low":30028.051787587057,"close":30050.142913678363},{"time":1788720840,"open":30050.142913678363,"high":30087.147764187135,"low":30029.009107358386,"close":30050.090271000154},{"time":1788720900,"open":30050.081152365714,"high":30086.010634508846,"low":30030.90317946748,"close":30049.736943144748},{"time":1788720960,"open":30049.736943144748,"high":30086.38663444179,"low":30029.76271348926,"close":30048.5453914219},{"time":1788721020,"open":30048.5453914219,"high":30085.6346345759,"low":30027.788862280177,"close":30046.746829834072},{"time":1788721080,"open":30046.746829834072,"high":30104.058631290194,"low":30029.542354188543,"close":30055.223422013758},{"time":1788721140,"open":30055.223422013758,"high":30101.802631692528,"low":30039.96586592215,"close":30061.993482938284},{"time":1788721200,"open":30061.996764372707,"high":30098.42191770646,"low":30029.85838147526,"close":30055.953006120868},{"time":1788721260,"open":30055.953006120868,"high":30082.253918825005,"low":30021.059526107252,"close":30040.354118527855},{"time":1788721320,"open":30040.354118527855,"high":30083.757918720956,"low":30021.706870731356,"close":30044.962577219274},{"time":1788721380,"open":30044.962577219274,"high":30079.24591903311,"low":30023.739316150975,"close":30041.938666593778},{"time":1788721440,"open":30041.938666593778,"high":30077.36591916317,"low":30004.79792418363,"close":30036.87448650293},{"time":1788721500,"open":30036.873685441977,"high":30075.109117238586,"low":30025.526146569795,"close":30041.264442513024},{"time":1788721560,"open":30041.264442513024,"high":30075.109117238586,"low":30013.66947946008,"close":30032.15643525759},{"time":1788721620,"open":30032.15643525759,"high":30067.213117995434,"low":30012.4976036418,"close":30030.15094832003},{"time":1788721680,"open":30030.15094832003,"high":30067.589117959393,"low":30013.773064115958,"close":30029.402801435495},{"time":1788721740,"open":30029.402801435495,"high":30068.717117851273,"low":30013.944899743645,"close":30031.567528938307},{"time":1788721800,"open":30031.56720800696,"high":30064.580796963568,"low":30010.303020774107,"close":30030.914942914867},{"time":1788721860,"open":30030.914942914867,"high":30066.83679672322,"low":30011.273259732043,"close":30030.46353749572},{"time":1788721920,"open":30030.46353749572,"high":30066.83679672322,"low":30013.12892273803,"close":30029.74657198771},{"time":1788721980,"open":30029.74657198771,"high":30068.716796522927,"low":30012.55833430912,"close":30030.484660970644},{"time":1788722040,"open":30030.484660970644,"high":30063.076797123802,"low":30010.791577580658,"close":30029.37030723496},{"time":1788722100,"open":30029.37526615361,"high":30062.329761564528,"low":30010.958141291063,"close":30027.974596451735},{"time":1788722160,"open":30027.974596451735,"high":30030.197229177375,"low":30011.90158555273,"close":30029.17469697656},{"time":1788722220,"open":30029.17469697656,"high":30065.33776174079,"low":30010.14481562372,"close":30027.045636271847},{"time":1788722280,"open":30027.045636271847,"high":30065.33776174079,"low":30008.38679872166,"close":30029.312283307292},{"time":1788722340,"open":30029.312283307292,"high":30057.065761256075,"low":30006.176666429474,"close":30024.385168167908},{"time":1788722400,"open":30024.38644816544,"high":30060.82704302746,"low":30006.144170018622,"close":30024.321475361154},{"time":1788722460,"open":30024.321475361154,"high":30058.195042761025,"low":29993.750721224395,"close":30007.332294958233},{"time":1788722520,"open":30007.332294958233,"high":30047.291041657227,"low":29998.86627066212,"close":30013.609369928236},{"time":1788722580,"open":30013.609369928236,"high":30057.819042722964,"low":29999.00665235345,"close":30014.82014707869},{"time":1788722640,"open":30014.82014707869,"high":30063.083043255832,"low":30002.57898185812,"close":30024.395159913973},{"time":1788722700,"open":30024.391000630763,"high":30067.590878444884,"low":30008.806765862304,"close":30028.11063406297},{"time":1788722760,"open":30028.11063406297,"high":30063.078878613185,"low":30011.425440258376,"close":30026.37121233437},{"time":1788722820,"open":30026.37121233437,"high":30060.070878725386,"low":30004.292934674733,"close":30025.162951378697},{"time":1788722880,"open":30025.162951378697,"high":30067.214878458908,"low":30000.294400955117,"close":30017.46908212079},{"time":1788722940,"open":30017.46908212079,"high":30072.10287827658,"low":30003.19022715387,"close":30025.57700223489},{"time":1788723000,"open":30025.574522317016,"high":30055.556396499505,"low":30001.27382707837,"close":30019.672717977217},{"time":1788723060,"open":30019.672717977217,"high":30049.91639717571,"low":30001.66796355949,"close":30015.49769182469},{"time":1788723120,"open":30015.49769182469,"high":30049.91639717571,"low":30001.748862291875,"close":30015.338218328994},{"time":1788723180,"open":30015.338218328994,"high":30049.91639717571,"low":30001.059805543737,"close":30014.714430822994},{"time":1788723240,"open":30014.714430822994,"high":30027.19847989947,"low":30012.887971839573,"close":30013.91399881631},{"time":1788723300,"open":30013.921276479676,"high":30049.171683476623,"low":29993.42856051775,"close":30011.27085997483},{"time":1788723360,"open":30011.27085997483,"high":30046.539683153987,"low":29995.93187511397,"close":30009.19490595548},{"time":1788723420,"open":30009.19490595548,"high":30042.779682693083,"low":29994.803966157222,"close":29997.12794885597},{"time":1788723480,"open":29997.12794885597,"high":30051.051683707075,"low":29993.34564102794,"close":30006.527283606094},{"time":1788723540,"open":30006.527283606094,"high":30043.907682831352,"low":29994.45230993005,"close":30008.842199530507},{"time":1788723600,"open":30008.839160858286,"high":30043.904640608427,"low":29987.732442198852,"close":30003.51618884684},{"time":1788723660,"open":30003.51618884684,"high":30044.28064061644,"low":29990.6688466715,"close":30006.266126698953},{"time":1788723720,"open":30006.266126698953,"high":30156.46565732262,"low":29992.14675403973,"close":30006.03257792896},{"time":1788723780,"open":30006.03257792896,"high":30046.536640664548,"low":29989.564127498335,"close":30006.17915423819},{"time":1788723840,"open":30006.17915423819,"high":30040.144640528255,"low":29988.334662846864,"close":30005.242322575945},{"time":1788723900,"open":30005.23904341916,"high":30046.533356994863,"low":29984.845896883926,"close":30004.824887243532},{"time":1788723960,"open":30004.824887243532,"high":30012.956559948405,"low":29989.394440027492,"close":30005.966000061733},{"time":1788724020,"open":30005.966000061733,"high":30047.285356928714,"low":29989.18472404236,"close":30006.03850646821},{"time":1788724080,"open":30006.03850646821,"high":30043.52535725946,"low":29989.05522763495,"close":30006.53304726883},{"time":1788724140,"open":30006.53304726883,"high":30047.285356928714,"low":29990.28945310746,"close":30007.825746455357},{"time":1788724200,"open":30007.8267864023,"high":30013.70960003307,"low":29990.388184943073,"close":30008.978192458806},{"time":1788724260,"open":30008.978192458806,"high":30013.521600043092,"low":29990.12843953346,"close":30007.591827962442},{"time":1788724320,"open":30007.591827962442,"high":30050.670398062768,"low":29990.433801251696,"close":30008.389924902436},{"time":1788724380,"open":30008.389924902436,"high":30043.902398423557,"low":29989.24716329087,"close":30007.516326116354},{"time":1788724440,"open":30007.516326116354,"high":30043.902398423557,"low":29990.350090634496,"close":30008.04626796249},{"time":1788724500,"open":30008.044748291264,"high":30013.091440139142,"low":29990.27786075712,"close":30008.05052196475},{"time":1788724560,"open":30008.05052196475,"high":30088.0819934809,"low":29989.389477167337,"close":30007.888442640364},{"time":1788724620,"open":30007.888442640364,"high":30054.0528758812,"low":29989.473593990122,"close":30011.1564250776},{"time":1788724680,"open":30011.1564250776,"high":30044.65287685833,"low":29983.065754135212,"close":30006.005375754576},{"time":1788724740,"open":30006.005375754576,"high":30053.300875959372,"low":29983.90426849344,"close":30007.321988164498},{"time":1788724800,"open":30007.32214774991,"high":30054.053035715137,"low":29988.64682671856,"close":30014.24096551773},{"time":1788724860,"open":30014.24096551773,"high":30050.293036085994,"low":29990.760325330066,"close":30010.680500181126},{"time":1788724920,"open":30010.680500181126,"high":30045.781036531018,"low":29991.6957285953,"close":30010.508291448066},{"time":1788724980,"open":30010.508291448066,"high":30047.66103634559,"low":29989.988256753193,"close":30008.629184031943},{"time":1788725040,"open":30008.629184031943,"high":30048.037036308506,"low":29980.749029459424,"close":30007.84409727947},{"time":1788725100,"open":30007.85273531927,"high":30042.405684850975,"low":29981.81576460373,"close":30002.70818748798},{"time":1788725160,"open":30002.70818748798,"high":30043.157684993275,"low":29982.140626766814,"close":30003.311613209804},{"time":1788725220,"open":30003.311613209804,"high":30037.141683854883,"low":29977.84069586891,"close":30000.55775507916},{"time":1788725280,"open":30000.55775507916,"high":30031.12568271649,"low":29975.93407616504,"close":29996.76592937601},{"time":1788725340,"open":29996.76592937601,"high":30035.261683499135,"low":29975.814080304423,"close":29997.195279884774},{"time":1788725400,"open":29997.187763953883,"high":30038.262157846064,"low":29978.756660053554,"close":29997.16554645456},{"time":1788725460,"open":29997.16554645456,"high":30035.254158030537,"low":29981.47031718165,"close":30000.566223265218},{"time":1788725520,"open":30000.566223265218,"high":30038.262157846064,"low":29978.551367458986,"close":30001.94099377548},{"time":1788725580,"open":30001.94099377548,"high":30041.270157661595,"low":29978.73184638949,"close":30001.203418597877},{"time":1788725640,"open":30001.203418597877,"high":30049.166157177355,"low":29985.236814883177,"close":30006.17220454696},{"time":1788725700,"open":30006.173804756483,"high":30048.791759682725,"low":29988.476130603565,"close":30007.685539974835},{"time":1788725760,"open":30007.685539974835,"high":30046.159759703773,"low":29987.748449746636,"close":30008.175425617745},{"time":1788725820,"open":30008.175425617745,"high":30046.159759703773,"low":29988.133835527537,"close":30007.635761207017},{"time":1788725880,"open":30007.635761207017,"high":30046.91175969776,"low":29984.50222331634,"close":30008.531689295643},{"time":1788725940,"open":30008.531689295643,"high":30063.079759568456,"low":29984.172593683317,"close":30011.548221507106},{"time":1788726000,"open":30011.54622175219,"high":30139.099598840865,"low":30001.90316691136,"close":30033.196409611242},{"time":1788726060,"open":30033.196409611242,"high":30092.781754163025,"low":30018.65062949712,"close":30050.498925548392},{"time":1788726120,"open":30050.498925548392,"high":30087.893754527817,"low":30026.470479109375,"close":30051.753682519775},{"time":1788726180,"open":30051.753682519775,"high":30096.165753910474,"low":30032.404456249245,"close":30056.704161541118},{"time":1788726240,"open":30056.704161541118,"high":30091.277754275266,"low":30027.436449116794,"close":30056.848842347743},{"time":1788726300,"open":30056.854924711726,"high":30091.283843606354,"low":30027.419701590494,"close":30051.933018042546},{"time":1788726360,"open":30051.933018042546,"high":30088.651843270163,"low":30027.546009969665,"close":30054.254524897842},{"time":1788726420,"open":30054.254524897842,"high":30086.395842982,"low":30048.05511808468,"close":30052.49089962296},{"time":1788726480,"open":30052.49089962296,"high":30098.803844566894,"low":30027.650637050792,"close":30055.999852385346},{"time":1788726540,"open":30055.999852385346,"high":30090.907843558325,"low":30029.914263158484,"close":30054.118005993074},{"time":1788726600,"open":30054.111687485303,"high":30090.90151731595,"low":30031.79451721024,"close":30054.509748262764},{"time":1788726660,"open":30054.509748262764,"high":30095.789516912657,"low":30031.1530689798,"close":30056.615801836648},{"time":1788726720,"open":30056.615801836648,"high":30098.79751666448,"low":30034.37784654096,"close":30060.38482733572},{"time":1788726780,"open":30060.38482733572,"high":30097.669516757545,"low":30034.252688734687,"close":30058.173290834045},{"time":1788726840,"open":30058.173290834045,"high":30098.79751666448,"low":30037.51002153727,"close":30060.760330235888},{"time":1788726900,"open":30060.763450348884,"high":30096.544640677464,"low":30034.90516744601,"close":30060.23953123887},{"time":1788726960,"open":30060.23953123887,"high":30106.32064088557,"low":30033.692655393974,"close":30063.850988845224},{"time":1788727020,"open":30063.850988845224,"high":30103.688640829543,"low":30032.137479817357,"close":30062.44853406554},{"time":1788727080,"open":30062.44853406554,"high":30093.53664061343,"low":30030.825485739686,"close":30057.150738920813},{"time":1788727140,"open":30057.150738920813,"high":30093.53664061343,"low":30029.78259942162,"close":30055.447219503418},{"time":1788727200,"open":30055.442020762293,"high":30101.051434143254,"low":30027.133184080976,"close":30056.407500329122},{"time":1788727260,"open":30056.407500329122,"high":30083.379436823816,"low":30021.667418380173,"close":30043.975836739493},{"time":1788727320,"open":30043.975836739493,"high":30083.755436766784,"low":30024.140389982902,"close":30047.07017310056},{"time":1788727380,"open":30047.07017310056,"high":30090.89943568315,"low":30023.471587544158,"close":30048.65384477066},{"time":1788727440,"open":30048.65384477066,"high":30097.667434656552,"low":30028.311722938637,"close":30049.032608211342},{"time":1788727500,"open":30049.04276500433,"high":30104.069609079448,"low":30038.448298331477,"close":30061.005735522263},{"time":1788727560,"open":30061.005735522263,"high":30104.069609079448,"low":30041.879841286132,"close":30058.710451590276},{"time":1788727620,"open":30058.710451590276,"high":30104.069609079448,"low":30033.27811648613,"close":30065.947401263482},{"time":1788727680,"open":30065.947401263482,"high":30091.66160676755,"low":30021.18486486552,"close":30049.26987726731},{"time":1788727740,"open":30049.26987726731,"high":30088.277606137035,"low":30026.139210001442,"close":30052.63313523056},{"time":1788727800,"open":30052.62697581098,"high":30089.775439383942,"low":30028.070460843068,"close":30053.86020072686},{"time":1788727860,"open":30053.86020072686,"high":30095.039439285865,"low":30031.050745030174,"close":30056.188820313655},{"time":1788727920,"open":30056.188820313655,"high":30089.39943939095,"low":30022.149550900558,"close":30053.133772512814},{"time":1788727980,"open":30053.133772512814,"high":30081.879439531054,"low":30018.50053387962,"close":30044.76172716154},{"time":1788728040,"open":30044.76172716154,"high":30072.855439699186,"low":30018.93317738553,"close":30042.358979010907},{"time":1788728100,"open":30042.360498558563,"high":30077.36896093351,"low":30017.643992106958,"close":30042.59915038161},{"time":1788728160,"open":30042.59915038161,"high":30076.616960909483,"low":30016.2881207851,"close":30040.01716560497},{"time":1788728220,"open":30040.01716560497,"high":30075.112960861432,"low":30015.356752580406,"close":30038.366599067278},{"time":1788728280,"open":30038.366599067278,"high":30076.24096089747,"low":30017.435399627007,"close":30040.821213929437},{"time":1788728340,"open":30040.821213929437,"high":30082.256961089675,"low":30017.304695832547,"close":30041.59350831658},{"time":1788728400,"open":30041.590628834012,"high":30090.52607718093,"low":30025.97555955342,"close":30050.412263247108},{"time":1788728460,"open":30050.412263247108,"high":30099.174076628315,"low":30029.829531169846,"close":30058.473573002982},{"time":1788728520,"open":30058.473573002982,"high":30102.55807641207,"low":30041.174670646007,"close":30066.65951939952},{"time":1788728580,"open":30066.65951939952,"high":30102.55807641207,"low":30036.336964799353,"close":30066.192371111887},{"time":1788728640,"open":30066.192371111887,"high":30103.310076364018,"low":30039.66884685162,"close":30065.737818621317},{"time":1788728700,"open":30065.73821998842,"high":30105.19047813766,"low":30041.545320717905,"close":30064.594736209372},{"time":1788728760,"open":30064.594736209372,"high":30114.590477662477,"low":30028.70124399283,"close":30065.468134342344},{"time":1788728820,"open":30065.468134342344,"high":30092.782478764904,"low":30031.24287853895,"close":30052.572350474195},{"time":1788728880,"open":30052.572350474195,"high":30115.718477605456,"low":30034.12711110904,"close":30064.98846507772},{"time":1788728940,"open":30064.98846507772,"high":30108.574477966595,"low":30042.982745228685,"close":30070.42470262539},{"time":1788729000,"open":30070.43038214245,"high":30114.220165469287,"low":30043.58816726739,"close":30073.524747059124},{"time":1788729060,"open":30073.524747059124,"high":30114.972165573305,"low":30048.434464430076,"close":30078.624812405273},{"time":1788729120,"open":30078.624812405273,"high":30108.956164741157,"low":30045.446888756578,"close":30075.3728889556},{"time":1788729180,"open":30075.3728889556,"high":30118.356166041387,"low":30046.48309040584,"close":30077.323730027958},{"time":1788729240,"open":30077.323730027958,"high":30124.372166873534,"low":30046.57191268061,"close":30079.22586857194},{"time":1788729300,"open":30079.221947930157,"high":30114.216240266214,"low":30049.96183760094,"close":30080.536058986818},{"time":1788729360,"open":30080.536058986818,"high":30128.88024038321,"low":30052.887287933423,"close":30084.313234130288},{"time":1788729420,"open":30084.313234130288,"high":30125.87224035921,"low":30063.911715759677,"close":30089.282150928062},{"time":1788729480,"open":30089.282150928062,"high":30127.75224037421,"low":30061.089483896856,"close":30089.47036069352},{"time":1788729540,"open":30089.47036069352,"high":30127.37624037121,"low":30055.96878774714,"close":30088.37275023421},{"time":1788729600,"open":30088.374269822958,"high":30115.72176124812,"low":30051.327392572846,"close":30078.44611650581},{"time":1788729660,"open":30078.44611650581,"high":30110.833760962258,"low":30028.822744356654,"close":30064.39940775953},{"time":1788729720,"open":30064.39940775953,"high":30095.0417600387,"low":30029.43133852809,"close":30056.74853281218},{"time":1788729780,"open":30056.74853281218,"high":30093.53775995074,"low":30031.097511924625,"close":30057.28133971588},{"time":1788729840,"open":30057.28133971588,"high":30099.553760302573,"low":30031.07292401419,"close":30058.797867723442},{"time":1788729900,"open":30058.79227011578,"high":30110.82815366437,"low":30041.3326998982,"close":30070.395754713692},{"time":1788729960,"open":30070.395754713692,"high":30110.07615376043,"low":30035.781490222278,"close":30070.588823566453},{"time":1788730020,"open":30070.588823566453,"high":30096.540155489507,"low":30025.04364109137,"close":30056.313109151415},{"time":1788730080,"open":30056.313109151415,"high":30092.028156065866,"low":30025.102800458786,"close":30051.62418746746},{"time":1788730140,"open":30051.62418746746,"high":30084.884156978438,"low":30014.435666779427,"close":30034.36738728668},{"time":1788730200,"open":30034.36978485137,"high":30076.990558954058,"low":30009.56712707818,"close":30042.764249508753},{"time":1788730260,"open":30042.764249508753,"high":30081.878558719865,"low":30009.954633038757,"close":30039.554370214642},{"time":1788730320,"open":30039.554370214642,"high":30047.591120362642,"low":30016.465025743728,"close":30042.982965252297},{"time":1788730380,"open":30042.982965252297,"high":30077.366558936043,"low":30016.291653939996,"close":30043.02372132511},{"time":1788730440,"open":30043.02372132511,"high":30077.366558936043,"low":30013.7462362978,"close":30042.879488483104},{"time":1788730500,"open":30042.882447710195,"high":30078.8735216362,"low":30017.60608406107,"close":30045.411048605292},{"time":1788730560,"open":30045.411048605292,"high":30079.249521655223,"low":30020.157542548397,"close":30046.80496028246},{"time":1788730620,"open":30046.80496028246,"high":30077.745521579138,"low":30042.292910760498,"close":30048.247708791714},{"time":1788730680,"open":30048.247708791714,"high":30077.36952156012,"low":30016.633515944573,"close":30035.27197133205},{"time":1788730740,"open":30035.27197133205,"high":30075.865521484033,"low":30016.167320372202,"close":30042.052805469044},{"time":1788730800,"open":30042.05640500308,"high":30076.24512513346,"low":30005.70907156788,"close":30031.783022034153},{"time":1788730860,"open":30031.783022034153,"high":30085.645126735264,"low":30014.02158150914,"close":30047.96614287329},{"time":1788730920,"open":30047.96614287329,"high":30099.181129041863,"low":30023.630322862053,"close":30051.740718825804},{"time":1788730980,"open":30051.740718825804,"high":30105.19713006702,"low":30030.681838156732,"close":30060.518776384542},{"time":1788731040,"open":30060.518776384542,"high":30090.909127632276,"low":30005.817908178335,"close":30043.727672197376},{"time":1788731100,"open":30043.725511224933,"high":30111.586965302697,"low":30017.41023740747,"close":30063.328830607905},{"time":1788731160,"open":30063.328830607905,"high":30114.97096563594,"low":30044.03257533836,"close":30075.51746937081},{"time":1788731220,"open":30075.51746937081,"high":30107.074964858366,"low":30045.068165724697,"close":30073.148433841274},{"time":1788731280,"open":30073.148433841274,"high":30106.32296478431,"low":30030.46146088831,"close":30063.80230727416},{"time":1788731340,"open":30063.80230727416,"high":30099.55496411782,"low":30026.551951000416,"close":30059.67467909989},{"time":1788731400,"open":30059.670839087594,"high":30098.047119054983,"low":30020.36372372339,"close":30042.119962925237},{"time":1788731460,"open":30042.119962925237,"high":30083.759119473183,"low":30018.5958242778,"close":30047.414168678308},{"time":1788731520,"open":30047.414168678308,"high":30084.13511946218,"low":30020.272693377665,"close":30034.405732295374},{"time":1788731580,"open":30034.405732295374,"high":30091.655119242074,"low":30024.02727046328,"close":30051.976360732093},{"time":1788731640,"open":30051.976360732093,"high":30090.527119275088,"low":30028.60490043905,"close":30056.350745987907},{"time":1788731700,"open":30056.354025510023,"high":30089.026402406187,"low":30021.953143901304,"close":30039.135819516367},{"time":1788731760,"open":30039.135819516367,"high":30091.658402616336,"low":30023.023616558465,"close":30053.120596065703},{"time":1788731820,"open":30053.120596065703,"high":30089.026402406187,"low":30025.90812594358,"close":30054.394576392588},{"time":1788731880,"open":30054.394576392588,"high":30099.178403216756,"low":30028.401143157986,"close":30057.24330092341},{"time":1788731940,"open":30057.24330092341,"high":30091.282402586312,"low":30026.892297667295,"close":30056.19479746376},{"time":1788732000,"open":30056.196716720013,"high":30092.788324299232,"low":30012.12178085536,"close":30046.178040269493},{"time":1788732060,"open":30046.178040269493,"high":30078.87632230009,"low":30002.955992602456,"close":30037.117045001334},{"time":1788732120,"open":30037.117045001334,"high":30075.116321759782,"low":29980.088300706495,"close":30025.530468558423},{"time":1788732180,"open":30025.530468558423,"high":30048.044317869568,"low":29980.75784992208,"close":30010.41706081266},{"time":1788732240,"open":30010.41706081266,"high":30054.812318842123,"low":29983.666055060225,"close":30012.49872493824},{"time":1788732300,"open":30012.492012497794,"high":30067.965595885817,"low":29991.002736088205,"close":30028.20690737184},{"time":1788732360,"open":30028.20690737184,"high":30073.229595464927,"low":29995.84409479198,"close":30031.902396541525},{"time":1788732420,"open":30031.902396541525,"high":30059.69359654721,"low":29952.56094974786,"close":29999.396022422206},{"time":1788732480,"open":29999.396022422206,"high":30024.349599373178,"low":29954.011092260516,"close":29986.08188008225},{"time":1788732540,"open":29986.08188008225,"high":30022.84559949343,"low":29937.150142871196,"close":29970.113487608436},{"time":1788732600,"open":29970.11428512921,"high":30002.918399480503,"low":29930.80228477161,"close":29964.180580880136},{"time":1788732660,"open":29964.180580880136,"high":30023.97439835726,"low":29944.855095254472,"close":29977.66454404263},{"time":1788732720,"open":29977.66454404263,"high":30023.97439835726,"low":29938.694771654948,"close":29975.917982023264},{"time":1788732780,"open":29975.917982023264,"high":30014.198398878765,"low":29941.787305937047,"close":29974.37131856994},{"time":1788732840,"open":29974.37131856994,"high":30020.21439855784,"low":29954.52615804018,"close":29985.66134700591},{"time":1788732900,"open":29985.667586895375,"high":30024.356646277698,"low":29957.20811229374,"close":29985.288944524746},{"time":1788732960,"open":29985.288944524746,"high":30022.10064592858,"low":29949.403009052185,"close":29970.44461474387},{"time":1788733020,"open":29970.44461474387,"high":30006.68464354295,"low":29948.590314613033,"close":29972.45898635122},{"time":1788733080,"open":29972.45898635122,"high":30017.964645288535,"low":29922.84982418388,"close":29957.6097387409},{"time":1788733140,"open":29957.6097387409,"high":29990.892641099133,"low":29919.91105705348,"close":29944.34802247425},{"time":1788733200,"open":29944.341149611904,"high":29987.12575783495,"low":29922.40028937975,"close":29947.097579835},{"time":1788733260,"open":29947.097579835,"high":29996.525757132105,"low":29929.617171873764,"close":29956.650668898536},{"time":1788733320,"open":29956.650668898536,"high":29999.533756907193,"low":29932.6119358389,"close":29958.319156317797},{"time":1788733380,"open":29958.319156317797,"high":30011.56575600755,"low":29936.210434722514,"close":29973.672406474037},{"time":1788733440,"open":29973.672406474037,"high":30012.693755923206,"low":29950.29204808789,"close":29977.027698565133},{"time":1788733500,"open":29977.02985998912,"high":30022.47191989273,"low":29957.071437214938,"close":29984.376046087164},{"time":1788733560,"open":29984.376046087164,"high":30045.031919832538,"low":29959.667854715248,"close":29998.756964389493},{"time":1788733620,"open":29998.756964389493,"high":30053.67991980946,"low":29974.536196552875,"close":30010.45990820522},{"time":1788733680,"open":30010.45990820522,"high":30040.143919845577,"low":29978.548808120755,"close":30005.11810003112},{"time":1788733740,"open":30005.11810003112,"high":30047.663919825514,"low":29979.527028215278,"close":30008.19667655679},{"time":1788733800,"open":30008.19555673371,"high":30054.054798274035,"low":29988.298943020425,"close":30014.018115998253},{"time":1788733860,"open":30014.018115998253,"high":30065.334797823,"low":29992.886671859244,"close":30016.731042914947},{"time":1788733920,"open":30016.731042914947,"high":30063.45479789817,"low":30005.40352569368,"close":30031.5891705739},{"time":1788733980,"open":30031.5891705739,"high":30079.998797236654,"low":30002.341090712063,"close":30040.278947657112},{"time":1788734040,"open":30040.278947657112,"high":30093.53479669541,"low":30020.469070541334,"close":30053.082920371286},{"time":1788734100,"open":30053.086522570913,"high":30102.93840449448,"low":30033.12269324264,"close":30064.31810929654},{"time":1788734160,"open":30064.31810929654,"high":30113.466405335414,"low":30030.128748974883,"close":30067.304491223527},{"time":1788734220,"open":30067.304491223527,"high":30114.594405425512,"low":30051.753029418567,"close":30079.312860250076},{"time":1788734280,"open":30079.312860250076,"high":30117.60240566578,"low":30044.614666913418,"close":30078.93818914377},{"time":1788734340,"open":30078.93818914377,"high":30115.72240551561,"low":30038.896041530894,"close":30069.761720036902},{"time":1788734400,"open":30069.76059787711,"high":30112.33728149662,"low":30035.237232843094,"close":30069.474731089635},{"time":1788734460,"open":30069.474731089635,"high":30101.057281016572,"low":30040.44563966973,"close":30057.886802946738},{"time":1788734520,"open":30057.886802946738,"high":30113.465281544624,"low":30034.03617948624,"close":30064.66945462693},{"time":1788734580,"open":30064.66945462693,"high":30093.161280680542,"low":30025.120722612228,"close":30055.10719909777},{"time":1788734640,"open":30055.10719909777,"high":30102.56128108058,"low":30029.631566604374,"close":30063.8464450046},{"time":1788734700,"open":30063.84684562341,"high":30109.705682614513,"low":30037.24823915101,"close":30062.595700248286},{"time":1788734760,"open":30062.595700248286,"high":30102.561682215288,"low":30033.03198321774,"close":30064.426322215255},{"time":1788734820,"open":30064.426322215255,"high":30095.793681837073,"low":30033.147094167696,"close":30062.25845704187},{"time":1788734880,"open":30062.25845704187,"high":30101.433682152252,"low":30036.081735866876,"close":30063.125705848168},{"time":1788734940,"open":30063.125705848168,"high":30112.337682761598,"low":30041.61975288434,"close":30073.995039023066},{"time":1788735000,"open":30073.995678769545,"high":30116.09832361382,"low":30051.743681934917,"close":30079.273973721996},{"time":1788735060,"open":30079.273973721996,"high":30136.40232518038,"low":30052.24725960466,"close":30085.99520623111},{"time":1788735120,"open":30085.99520623111,"high":30127.378324484132,"low":30053.52121956601,"close":30084.75747316767},{"time":1788735180,"open":30084.75747316767,"high":30129.258324629183,"low":30062.987030096097,"close":30089.16182704784},{"time":1788735240,"open":30089.16182704784,"high":30122.490324107,"low":30060.792951216154,"close":30088.282725945333},{"time":1788735300,"open":30088.276484631817,"high":30132.6360743751,"low":30062.788143756916,"close":30091.462528396518},{"time":1788735360,"open":30091.462528396518,"high":30149.180072219777,"low":30071.42021954473,"close":30098.67349500923},{"time":1788735420,"open":30098.67349500923,"high":30143.916072905562,"low":30058.89412179016,"close":30098.370766004886},{"time":1788735480,"open":30098.370766004886,"high":30139.028073542362,"low":30061.99549382674,"close":30089.897563055776},{"time":1788735540,"open":30089.897563055776,"high":30137.5240737383,"low":30071.726777804026,"close":30102.76438400452},{"time":1788735600,"open":30102.773505624387,"high":30133.39720517647,"low":30058.6061049065,"close":30087.813667128805},{"time":1788735660,"open":30087.813667128805,"high":30144.30120706,"low":30074.99066604945,"close":30096.34824647627},{"time":1788735720,"open":30096.34824647627,"high":30153.325208618786,"low":30076.951228331847,"close":30110.873364394996},{"time":1788735780,"open":30110.873364394996,"high":30264.791223641812,"low":30092.011349141096,"close":30169.294324720762},{"time":1788735840,"open":30169.294324720762,"high":30218.373219855035,"low":30120.12088246282,"close":30164.325026653907},{"time":1788735900,"open":30164.319976019277,"high":30210.84816013086,"low":30123.40804129245,"close":30162.821485825483},{"time":1788735960,"open":30162.821485825483,"high":30187.536160007297,"low":30105.940397670376,"close":30144.721250948092},{"time":1788736020,"open":30144.721250948092,"high":30186.78416000331,"low":30106.493420502753,"close":30142.63378888706},{"time":1788736080,"open":30142.63378888706,"high":30194.68016004516,"low":30116.549390046363,"close":30148.50833853614},{"time":1788736140,"open":30148.50833853614,"high":30203.704160092995,"low":30120.331757825217,"close":30154.170673019165},{"time":1788736200,"open":30154.17083321898,"high":30202.95232054798,"low":30121.496892189098,"close":30156.658655164083},{"time":1788736260,"open":30156.658655164083,"high":30195.05632046418,"low":30122.707917013384,"close":30156.255154772483},{"time":1788736320,"open":30156.255154772483,"high":30195.808320472162,"low":30127.13297854768,"close":30155.166128324316},{"time":1788736380,"open":30155.166128324316,"high":30192.800320440238,"low":30125.74002514032,"close":30153.78955056635},{"time":1788736440,"open":30153.78955056635,"high":30191.672320428268,"low":30122.013247870866,"close":30154.07097587335},{"time":1788736500,"open":30154.070975813494,"high":30180.76832025263,"low":30109.39239544623,"close":30139.061828912727},{"time":1788736560,"open":30139.061828912727,"high":30184.904320296522,"low":30111.312391675106,"close":30143.218921866453},{"time":1788736620,"open":30143.218921866453,"high":30190.16832035238,"low":30120.03806241148,"close":30147.526132631516},{"time":1788736680,"open":30147.526132631516,"high":30220.62432067555,"low":30128.39389263467,"close":30169.74411685002},{"time":1788736740,"open":30169.74411685002,"high":30213.480320599745,"low":30142.934169927645,"close":30173.553572855744},{"time":1788736800,"open":30173.557092328083,"high":30214.987844920564,"low":30129.48457546106,"close":30164.188663785982},{"time":1788736860,"open":30164.188663785982,"high":30201.45184319808,"low":30121.156476650824,"close":30158.499380453784},{"time":1788736920,"open":30158.499380453784,"high":30196.93984262392,"low":30124.623082846803,"close":30155.41590206703},{"time":1788736980,"open":30155.41590206703,"high":30190.171841762676,"low":30114.24903888822,"close":30143.1598141176},{"time":1788737040,"open":30143.1598141176,"high":30181.899840710048,"low":30101.65479093967,"close":30128.38903031902},{"time":1788737100,"open":30128.386955220845,"high":30167.985761114167,"low":30094.639363714123,"close":30118.24699129819},{"time":1788737160,"open":30118.24699129819,"high":30178.51376172876,"low":30094.490231630436,"close":30127.043417333964},{"time":1788737220,"open":30127.043417333964,"high":30180.39376183851,"low":30107.26602579298,"close":30135.195631713454},{"time":1788737280,"open":30135.195631713454,"high":30181.521761904358,"low":30107.726962026925,"close":30139.638524867154},{"time":1788737340,"open":30139.638524867154,"high":30170.617761267815,"low":30092.987135502186,"close":30116.19187121396},{"time":1788737400,"open":30116.18635599691,"high":30178.132235145527,"low":30100.104957343214,"close":30130.217290838395},{"time":1788737460,"open":30130.217290838395,"high":30175.12423552079,"low":30106.642658716366,"close":30138.185800161016},{"time":1788737520,"open":30138.185800161016,"high":30189.412233738298,"low":30112.33612129038,"close":30142.606493850246},{"time":1788737580,"open":30142.606493850246,"high":30190.540233597574,"low":30119.85108079967,"close":30150.14023865612},{"time":1788737640,"open":30150.14023865612,"high":30194.67623308159,"low":30123.13975807717,"close":30151.966910928935},{"time":1788737700,"open":30151.974192351558,"high":30203.70752587155,"low":30133.256456261086,"close":30152.35385493081},{"time":1788737760,"open":30152.35385493081,"high":30227.019528592908,"low":30139.148219939405,"close":30178.494208061173},{"time":1788737820,"open":30178.494208061173,"high":30233.035529295194,"low":30149.402038662814,"close":30188.961915093736},{"time":1788737880,"open":30188.961915093736,"high":30311.466354947497,"low":30170.7473403652,"close":30223.36532103162},{"time":1788737940,"open":30223.36532103162,"high":30288.307535747448,"low":30203.135820883643,"close":30235.636446947643},{"time":1788738000,"open":30235.63067771988,"high":30274.013757527922,"low":30183.872840161388,"close":30227.22230820282},{"time":1788738060,"open":30227.22230820282,"high":30272.885757611475,"low":30185.221678147405,"close":30212.05870264986},{"time":1788738120,"open":30212.05870264986,"high":30279.277757138003,"low":30198.54253745819,"close":30234.768531134105},{"time":1788738180,"open":30234.768531134105,"high":30298.45375571759,"low":30210.577524521,"close":30254.02502462956},{"time":1788738240,"open":30254.02502462956,"high":30270.253757806433,"low":30190.76194634454,"close":30229.28495033336},{"time":1788738300,"open":30229.291907101706,"high":30281.91672582212,"low":30198.269404254745,"close":30236.41720170406},{"time":1788738360,"open":30236.41720170406,"high":30327.412732922265,"low":30220.964023854594,"close":30271.831852754236},{"time":1788738420,"open":30271.831852754236,"high":30307.86072987096,"low":30216.307793315293,"close":30258.5822916793},{"time":1788738480,"open":30258.5822916793,"high":30278.15672523533,"low":30203.416466604715,"close":30238.297845004476},{"time":1788738540,"open":30238.297845004476,"high":30312.74873063379,"low":30211.36453518144,"close":30257.713709636955},{"time":1788738600,"open":30257.712668967146,"high":30316.131688482852,"low":30213.49532686428,"close":30257.371376117553},{"time":1788738660,"open":30257.371376117553,"high":30280.411684136896,"low":30205.394079311565,"close":30238.12484399339},{"time":1788738720,"open":30238.12484399339,"high":30274.019683359198,"low":30201.461018794238,"close":30232.65557986001},{"time":1788738780,"open":30232.65557986001,"high":30266.499682444257,"low":30202.178580519518,"close":30230.331460348956},{"time":1788738840,"open":30230.331460348956,"high":30288.683685143325,"low":30208.04198869529,"close":30247.37297622078},{"time":1788738900,"open":30247.373217580716,"high":30265.74792385932,"low":30185.494252695713,"close":30224.269894277957},{"time":1788738960,"open":30224.269894277957,"high":30246.947921421957,"low":30166.13991193373,"close":30197.457909373778},{"time":1788739020,"open":30197.457909373778,"high":30249.955921811936,"low":30173.42490338104,"close":30205.159342549046},{"time":1788739080,"open":30205.159342549046,"high":30246.57192137321,"low":30176.810014218176,"close":30206.915445661114},{"time":1788739140,"open":30206.915445661114,"high":30249.20392171444,"low":30177.795745508898,"close":30208.38190205995},{"time":1788739200,"open":30208.38294495221,"high":30249.956966139467,"low":30140.1918799425,"close":30189.87415626604},{"time":1788739260,"open":30189.87415626604,"high":30227.02096237406,"low":30141.124840940938,"close":30178.99033984674},{"time":1788739320,"open":30178.99033984674,"high":30243.775525124656,"low":30161.17460185969,"close":30208.30569572022},{"time":1788739380,"open":30208.30569572022,"high":30253.340966695017,"low":30168.160212899813,"close":30209.191520938846},{"time":1788739440,"open":30209.191520938846,"high":30240.556964596264,"low":30165.701058772647,"close":30197.799178587728},{"time":1788739500,"open":30197.79462090487,"high":30276.2724009331,"low":30170.032574191744,"close":30218.928389538687},{"time":1788739560,"open":30218.928389538687,"high":30283.792401032682,"low":30194.147689919926,"close":30233.541793784847},{"time":1788739620,"open":30233.541793784847,"high":30275.14440091816,"low":30180.07871111977,"close":30225.626497078083},{"time":1788739680,"open":30225.626497078083,"high":30266.120400798663,"low":30180.637075718238,"close":30215.195833285823},{"time":1788739740,"open":30215.195833285823,"high":30274.392400908204,"low":30197.4223107831,"close":30230.543648813087},{"time":1788739800,"open":30230.542288596927,"high":30257.095039268268,"low":30181.852304951743,"close":30215.197304018},{"time":1788739860,"open":30215.197304018,"high":30261.983039113064,"low":30180.56051962739,"close":30216.977466853445},{"time":1788739920,"open":30216.977466853445,"high":30242.055039745825,"low":30173.585112201865,"close":30205.107014881112},{"time":1788739980,"open":30205.107014881112,"high":30246.943039590617,"low":30169.06026935432,"close":30202.222837749487},{"time":1788740040,"open":30202.222837749487,"high":30250.327039483167,"low":30174.336513809863,"close":30198.693415567584},{"time":1788740100,"open":30198.694854153197,"high":30240.928480379152,"low":30157.148598776334,"close":30192.438412481057},{"time":1788740160,"open":30192.438412481057,"high":30221.376480068568,"low":30150.805676398104,"close":30180.563798271018},{"time":1788740220,"open":30180.563798271018,"high":30212.35247992522,"low":30120.05219660102,"close":30160.065708203274},{"time":1788740280,"open":30160.065708203274,"high":30190.92047958477,"low":30109.434840009948,"close":30145.564435748543},{"time":1788740340,"open":30145.564435748543,"high":30185.28047949518,"low":30080.40936683105,"close":30122.949682173068},{"time":1788740400,"open":30122.950082859843,"high":30167.984880506243,"low":30072.92755631212,"close":30110.9247604251},{"time":1788740460,"open":30110.9247604251,"high":30183.400880956186,"low":30094.46910227215,"close":30134.961177325134},{"time":1788740520,"open":30134.961177325134,"high":30189.416881131772,"low":30116.220342743458,"close":30146.02088888123},{"time":1788740580,"open":30146.02088888123,"high":30191.67288119762,"low":30114.268084549294,"close":30148.426847940926},{"time":1788740640,"open":30148.426847940926,"high":30184.904881000082,"low":30102.169488387954,"close":30139.07189432891},{"time":1788740700,"open":30139.069894757584,"high":30180.390878555634,"low":30108.30623720694,"close":30139.29827382455},{"time":1788740760,"open":30139.29827382455,"high":30191.67087813649,"low":30111.194899708727,"close":30145.71855112708},{"time":1788740820,"open":30145.71855112708,"high":30199.19087785706,"low":30126.549311385294,"close":30153.085168684345},{"time":1788740880,"open":30153.085168684345,"high":30190.542878178403,"low":30119.761189972298,"close":30150.943148502734},{"time":1788740940,"open":30150.943148502734,"high":30191.29487815046,"low":30124.754997669916,"close":30152.26159922316},{"time":1788741000,"open":30152.264639331635,"high":30209.72192336748,"low":30128.872519673692,"close":30160.50830460944},{"time":1788741060,"open":30160.50830460944,"high":30225.137924348972,"low":30136.94138721062,"close":30172.91459378644},{"time":1788741120,"open":30172.91459378644,"high":30208.9699233196,"low":30124.4644115643,"close":30160.424680767705},{"time":1788741180,"open":30160.424680767705,"high":30198.441922649316,"low":30115.39690372774,"close":30151.046093204553},{"time":1788741240,"open":30151.046093204553,"high":30177.385921308738,"low":30098.854060484875,"close":30134.690018186564},{"time":1788741300,"open":30134.684181782377,"high":30183.02007590207,"low":30102.502040881514,"close":30142.086283745495},{"time":1788741360,"open":30142.086283745495,"high":30181.516076097607,"low":30114.41846116448,"close":30142.405900913796},{"time":1788741420,"open":30142.405900913796,"high":30178.508076488677,"low":30107.34427319316,"close":30135.523028228792},{"time":1788741480,"open":30135.523028228792,"high":30167.604077906304,"low":30092.817595059587,"close":30125.303120869794},{"time":1788741540,"open":30125.303120869794,"high":30177.00407668421,"low":30094.415768282423,"close":30126.850320395097},{"time":1788741600,"open":30126.857916824945,"high":30171.747685117298,"low":30095.97429790105,"close":30130.43013799438},{"time":1788741660,"open":30130.43013799438,"high":30163.09968406105,"low":30089.36516095333,"close":30119.93830932091},{"time":1788741720,"open":30119.93830932091,"high":30177.011685760233,"low":30097.99674299915,"close":30128.36408673753},{"time":1788741780,"open":30128.36408673753,"high":30175.50768557654,"low":30098.98667400934,"close":30124.595511139327},{"time":1788741840,"open":30124.595511139327,"high":30171.747685117298,"low":30102.97961403441,"close":30131.129307404663},{"time":1788741900,"open":30131.126347095185,"high":30180.39272102377,"low":30097.88676608398,"close":30117.825092760057},{"time":1788741960,"open":30117.825092760057,"high":30173.62472086208,"low":30088.731796446373,"close":30130.261998239726},{"time":1788742020,"open":30130.261998239726,"high":30180.39272102377,"low":30083.7370782109,"close":30120.865537271304},{"time":1788742080,"open":30120.865537271304,"high":30178.136720969873,"low":30097.40581520729,"close":30133.8601268697},{"time":1788742140,"open":30133.8601268697,"high":30175.12872089801,"low":30096.91341274177,"close":30129.89120044878},{"time":1788742200,"open":30129.887040878446,"high":30168.356555855094,"low":30094.604956401654,"close":30115.547145751036},{"time":1788742260,"open":30115.547145751036,"high":30183.93007513932,"low":30097.80537792742,"close":30126.332439098325},{"time":1788742320,"open":30126.332439098325,"high":30179.63655456732,"low":30105.094364228615,"close":30135.276243677286},{"time":1788742380,"open":30135.276243677286,"high":30185.65255388051,"low":30098.986390100064,"close":30141.245826264607},{"time":1788742440,"open":30141.245826264607,"high":30172.116555425837,"low":30097.499856738115,"close":30113.888296110938},{"time":1788742500,"open":30113.887497164116,"high":30182.267753505836,"low":30105.151312834878,"close":30128.536090845635},{"time":1788742560,"open":30128.536090845635,"high":30177.003754246452,"low":30098.586351126003,"close":30120.14362640002},{"time":1788742620,"open":30120.14362640002,"high":30166.851755674787,"low":30076.50339696091,"close":30112.260870714064},{"time":1788742680,"open":30112.260870714064,"high":30153.315757579236,"low":30074.769037683618,"close":30109.569955475803},{"time":1788742740,"open":30109.569955475803,"high":30172.867754828367,"low":30085.438702248837,"close":30122.376246283333},{"time":1788742800,"open":30122.378564032402,"high":30175.878076270714,"low":30096.036157854986,"close":30129.451380408012},{"time":1788742860,"open":30129.451380408012,"high":30169.110076702178,"low":30084.583100409785,"close":30123.7193338074},{"time":1788742920,"open":30123.7193338074,"high":30232.819991941964,"low":30106.89517402176,"close":30146.413310173968},{"time":1788742980,"open":30146.413310173968,"high":30203.326074520886,"low":30114.017405924285,"close":30154.753810113685},{"time":1788743040,"open":30154.753810113685,"high":30197.31007490441,"low":30127.563461145026,"close":30158.198417535306},{"time":1788743100,"open":30158.19674010924,"high":30202.948394629668,"low":30080.041529301237,"close":30145.000935609838},{"time":1788743160,"open":30145.000935609838,"high":30163.092399387337,"low":30088.546070609857,"close":30119.098748576995},{"time":1788743220,"open":30119.098748576995,"high":30145.796401451986,"low":30067.58032543141,"close":30100.58479136545},{"time":1788743280,"open":30100.58479136545,"high":30140.90840203547,"low":30058.735610482086,"close":30092.82892384413},{"time":1788743340,"open":30092.82892384413,"high":30123.236404145006,"low":30047.395319706986,"close":30078.975049401888},{"time":1788743400,"open":30078.97816023988,"high":30108.199519800484,"low":30038.63313601696,"close":30067.98163291977},{"time":1788743460,"open":30067.98163291977,"high":30135.271519368707,"low":30044.601344336137,"close":30081.87648951373},{"time":1788743520,"open":30081.87648951373,"high":30128.879519470654,"low":30038.587849894076,"close":30079.69278531989},{"time":1788743580,"open":30079.69278531989,"high":30110.455519764502,"low":30032.592727776286,"close":30064.773744238242},{"time":1788743640,"open":30064.773744238242,"high":30102.93551988444,"low":30033.844985439515,"close":30061.831664905825},{"time":1788743700,"open":30061.836543324902,"high":30109.708405964193,"low":30005.08344597794,"close":30048.583683396257},{"time":1788743760,"open":30048.583683396257,"high":30098.396951609477,"low":30005.573270805988,"close":30041.345189178952},{"time":1788743820,"open":30041.345189178952,"high":30113.092406459375,"low":30025.576208735834,"close":30061.716452627636},{"time":1788743880,"open":30061.716452627636,"high":30138.613846311833,"low":30028.213679883942,"close":30071.436744855127},{"time":1788743940,"open":30071.436744855127,"high":30119.108407339696,"low":29984.425187631456,"close":30067.27531167504},{"time":1788744000,"open":30067.268993018508,"high":30082.630080118062,"low":30003.832272312156,"close":30040.167895962164},{"time":1788744060,"open":30040.167895962164,"high":30087.518079806112,"low":30003.531243481226,"close":30039.8315630138},{"time":1788744120,"open":30039.8315630138,"high":30095.038079326183,"low":30024.586924420753,"close":30051.459436777055},{"time":1788744180,"open":30051.459436777055,"high":30099.17407906222,"low":30024.072053258715,"close":30054.152886920383},{"time":1788744240,"open":30054.152886920383,"high":30090.150079638137,"low":30017.76842621945,"close":30044.314132930824},{"time":1788744300,"open":30044.319969093103,"high":30080.755923478075,"low":30004.017354722662,"close":30034.950630576637},{"time":1788744360,"open":30034.950630576637,"high":30066.843921663512,"low":29999.40457104786,"close":30024.82718637346},{"time":1788744420,"open":30024.82718637346,"high":30073.61192254627,"low":30001.7934785004,"close":30026.149065250465},{"time":1788744480,"open":30026.149065250465,"high":30090.907924802214,"low":30010.67570868044,"close":30041.02726535585},{"time":1788744540,"open":30041.02726535585,"high":30093.16392509647,"low":30019.46015130112,"close":30049.09655035816},{"time":1788744600,"open":30049.088231992027,"high":30083.755595907456,"low":30009.816269334962,"close":30038.438099354826},{"time":1788744660,"open":30038.438099354826,"high":30087.13959541206,"low":30011.250440393746,"close":30040.944077753153},{"time":1788744720,"open":30040.944077753153,"high":30091.27559480657,"low":30020.546791947414,"close":30050.10606932826},{"time":1788744780,"open":30050.10606932826,"high":30111.203591889225,"low":30032.14070304749,"close":30066.267390181034},{"time":1788744840,"open":30066.267390181034,"high":30103.307593045156,"low":30035.131220448988,"close":30061.382635245292},{"time":1788744900,"open":30061.384396628495,"high":30103.30935688486,"low":30032.592572008212,"close":30061.011608001823},{"time":1788744960,"open":30061.011608001823,"high":30096.165357512116,"low":30025.969263330575,"close":30052.819604190685},{"time":1788745020,"open":30052.819604190685,"high":30096.917357446087,"low":30029.420575164942,"close":30053.095768821062},{"time":1788745080,"open":30053.095768821062,"high":30095.41335757814,"low":30025.01392906454,"close":30050.196605822446},{"time":1788745140,"open":30050.196605822446,"high":30080.373358898676,"low":30011.500032740314,"close":30040.681849257526},{"time":1788745200,"open":30040.68072826509,"high":30077.740236754427,"low":30010.626826952008,"close":30037.46260089026},{"time":1788745260,"open":30037.46260089026,"high":30074.732237130782,"low":29995.978985071175,"close":30025.762750232487},{"time":1788745320,"open":30025.762750232487,"high":30066.836238118707,"low":29998.17214839853,"close":30024.17062208915},{"time":1788745380,"open":30024.17062208915,"high":30067.964237977576,"low":29992.879399971618,"close":30021.203731589565},{"time":1788745440,"open":30021.203731589565,"high":30060.0682389655,"low":29995.19988655805,"close":30020.284255648006},{"time":1788745500,"open":30020.288731586832,"high":30080.000721313874,"low":30000.89327837613,"close":30028.804184756496},{"time":1788745560,"open":30028.804184756496,"high":30070.22472107945,"low":30003.26197582977,"close":30029.733392890055},{"time":1788745620,"open":30029.733392890055,"high":30074.736721187644,"low":30009.05695494428,"close":30034.378940487066},{"time":1788745680,"open":30034.378940487066,"high":30073.984721169614,"low":29992.056163678855,"close":30023.68168887235},{"time":1788745740,"open":30023.68168887235,"high":30072.10472112453,"low":29999.04077481876,"close":30024.906450205224},{"time":1788745800,"open":30024.91036973972,"high":30067.596646123213,"low":30002.361828446246,"close":30026.857349865175},{"time":1788745860,"open":30026.857349865175,"high":30076.620647517626,"low":30008.22310783502,"close":30033.791966099827},{"time":1788745920,"open":30033.791966099827,"high":30080.75664815673,"low":30015.503043073662,"close":30035.141254112536},{"time":1788745980,"open":30035.141254112536,"high":30087.52464920254,"low":30016.037927464582,"close":30038.571661146838},{"time":1788746040,"open":30038.571661146838,"high":30090.908649725447,"low":30026.613467935542,"close":30050.37084216643},{"time":1788746100,"open":30050.36563877942,"high":30104.06343907388,"low":30029.908794040985,"close":30061.12836157148},{"time":1788746160,"open":30061.12836157148,"high":30104.815439059872,"low":30034.02426205816,"close":30053.358042928437},{"time":1788746220,"open":30053.358042928437,"high":30093.53543927005,"low":30035.126366492605,"close":30055.153351173605},{"time":1788746280,"open":30055.153351173605,"high":30092.407439291066,"low":30030.86708668,"close":30053.84436320172},{"time":1788746340,"open":30053.84436320172,"high":30086.767439396157,"low":30030.161934117586,"close":30050.562151436403},{"time":1788746400,"open":30050.560871800215,"high":30089.398158057127,"low":30026.306311216344,"close":30047.837767315923},{"time":1788746460,"open":30047.837767315923,"high":30091.654157919023,"low":30027.28370357244,"close":30050.384131889678},{"time":1788746520,"open":30050.384131889678,"high":30087.894158149196,"low":30022.869083998,"close":30046.90047102725},{"time":1788746580,"open":30046.90047102725,"high":30084.134158379366,"low":30018.226673858684,"close":30043.612334799418},{"time":1788746640,"open":30043.612334799418,"high":30077.366158793673,"low":30015.90265479762,"close":30038.853857374263},{"time":1788746700,"open":30038.85713578631,"high":30074.73744128279,"low":30002.58746107403,"close":30031.791505577658},{"time":1788746760,"open":30031.791505577658,"high":30066.089440868345,"low":30001.695292571647,"close":30028.12365954447},{"time":1788746820,"open":30028.12365954447,"high":30059.69744056202,"low":29983.913370692626,"close":30010.183404581632},{"time":1788746880,"open":30010.183404581632,"high":30055.93744038183,"low":29990.06684716515,"close":30013.15314765678},{"time":1788746940,"open":30013.15314765678,"high":30054.433440309753,"low":29984.037117210584,"close":30011.019958869965},{"time":1788747000,"open":30011.021639357507,"high":30047.29112248586,"low":29984.281478287638,"close":30006.67841790947},{"time":1788747060,"open":30006.67841790947,"high":30054.811123267333,"low":29989.66736309592,"close":30012.721945721478},{"time":1788747120,"open":30012.721945721478,"high":30054.811123267333,"low":29988.824766217716,"close":30012.650012757942},{"time":1788747180,"open":30012.650012757942,"high":30056.6911234627,"low":29983.776927758925,"close":30010.9546721628},{"time":1788747240,"open":30010.9546721628,"high":30054.059123189185,"low":29979.18561484087,"close":30007.910896795853},{"time":1788747300,"open":30007.906018506976,"high":30067.214236626336,"low":29995.980569763855,"close":30018.096512867178},{"time":1788747360,"open":30018.096512867178,"high":30064.206236802747,"low":29995.765865404876,"close":30020.004905978487},{"time":1788747420,"open":30020.004905978487,"high":30076.61423607505,"low":30006.781451052077,"close":30031.971110784547},{"time":1788747480,"open":30031.971110784547,"high":30091.654235192986,"low":30009.546832597036,"close":30040.66169953723},{"time":1788747540,"open":30040.66169953723,"high":30095.79023495042,"low":30024.694599308426,"close":30053.407111507484},{"time":1788747600,"open":30053.408314159173,"high":30106.319439102015,"low":30038.241315951556,"close":30064.15998864802},{"time":1788747660,"open":30064.15998864802,"high":30102.935439165063,"low":30039.192870168365,"close":30063.910033707794},{"time":1788747720,"open":30063.910033707794,"high":30093.159439347193,"low":30033.02577736716,"close":30056.812455363637},{"time":1788747780,"open":30056.812455363637,"high":30090.903439389225,"low":30028.667128951984,"close":30051.52064132649},{"time":1788747840,"open":30051.52064132649,"high":30101.431439193082,"low":30028.911770269497,"close":30056.681456310267},{"time":1788747900,"open":30056.682976375876,"high":30103.68896159391,"low":30040.74426223526,"close":30064.814133028958},{"time":1788747960,"open":30064.814133028958,"high":30113.08896189417,"low":30049.342563625705,"close":30069.586407793882},{"time":1788748020,"open":30069.586407793882,"high":30111.960961858138,"low":30047.307371012965,"close":30071.47314778444},{"time":1788748080,"open":30071.47314778444,"high":30123.992962242475,"low":30057.976045478135,"close":30078.400723036746},{"time":1788748140,"open":30078.400723036746,"high":30134.144962566756,"low":30062.611961400955,"close":30087.360276464435},{"time":1788748200,"open":30087.35371563895,"high":30131.88239195932,"low":30063.860604181118,"close":30089.125372055307},{"time":1788748260,"open":30089.125372055307,"high":30132.63439181936,"low":30067.030053249873,"close":30093.055417741183},{"time":1788748320,"open":30093.055417741183,"high":30121.354393918755,"low":30064.22726729245,"close":30085.113101624025},{"time":1788748380,"open":30085.113101624025,"high":30118.722394408614,"low":30058.279159828213,"close":30082.242956368784},{"time":1788748440,"open":30082.242956368784,"high":30117.594394618554,"low":30059.278601482933,"close":30080.397794473298},{"time":1788748500,"open":30080.402433155432,"high":30196.441636126492,"low":30061.370130121813,"close":30095.857099256453},{"time":1788748560,"open":30095.857099256453,"high":30175.127037201208,"low":30088.088842826863,"close":30120.402822713484},{"time":1788748620,"open":30120.402822713484,"high":30166.103037489138,"low":30095.475461286675,"close":30121.993316976692},{"time":1788748680,"open":30121.993316976692,"high":30261.33202856668,"low":30113.42191297889,"close":30162.015646271448},{"time":1788748740,"open":30162.015646271448,"high":30262.735034405898,"low":30158.552262102083,"close":30204.258068426847},{"time":1788748800,"open":30204.262554906745,"high":30275.89953110671,"low":30163.55581886378,"close":30207.032214213486},{"time":1788748860,"open":30207.032214213486,"high":30258.979529133314,"low":30174.885008913385,"close":30206.19417803121},{"time":1788748920,"open":30206.19417803121,"high":30242.05952715992,"low":30175.086243301237,"close":30199.46083390196},{"time":1788748980,"open":30199.46083390196,"high":30227.771525493496,"low":30155.950498773538,"close":30180.904823461875},{"time":1788749040,"open":30180.904823461875,"high":30216.491524177898,"low":30147.237395318076,"close":30171.41028574591},{"time":1788749100,"open":30171.40764644477,"high":30210.84888076876,"low":30135.174554755453,"close":30164.88567315109},{"time":1788749160,"open":30164.88567315109,"high":30218.744880998962,"low":30143.61620740501,"close":30170.01416983313},{"time":1788749220,"open":30170.01416983313,"high":30213.104880834533,"low":30145.67274271853,"close":30167.532414790123},{"time":1788749280,"open":30167.532414790123,"high":30205.960880626255,"low":30138.91217862979,"close":30163.897202983448},{"time":1788749340,"open":30163.897202983448,"high":30215.360880900305,"low":30142.124685069655,"close":30164.067546216025},{"time":1788749400,"open":30164.071226350283,"high":30210.852566610527,"low":30138.66580276067,"close":30163.05639364021},{"time":1788749460,"open":30163.05639364021,"high":30205.212565757996,"low":30139.244826617887,"close":30160.322627846523},{"time":1788749520,"open":30160.322627846523,"high":30195.812564337113,"low":30127.706550208146,"close":30150.52781851108},{"time":1788749580,"open":30150.52781851108,"high":30181.9005622342,"low":30112.04998343299,"close":30138.51510026099},{"time":1788749640,"open":30138.51510026099,"high":30167.988560131293,"low":30092.60834255093,"close":30120.10190921329},{"time":1788749700,"open":30120.095517587437,"high":30155.950159078184,"low":30083.74880674889,"close":30106.836229475448},{"time":1788749760,"open":30106.836229475448,"high":30162.342158687974,"low":30078.45607310307,"close":30105.436776992734},{"time":1788749820,"open":30105.436776992734,"high":30137.902160179958,"low":30034.215740194955,"close":30072.983189420866},{"time":1788749880,"open":30072.983189420866,"high":30094.662162819615,"low":30016.004607819017,"close":30047.74538667276},{"time":1788749940,"open":30047.74538667276,"high":30083.382163508224,"low":29990.430330462743,"close":30023.345179729455},{"time":1788750000,"open":30023.347731959715,"high":30069.848720517777,"low":29989.461602810385,"close":30013.431587489984},{"time":1788750060,"open":30013.431587489984,"high":30073.98472061688,"low":29982.439967298833,"close":30010.950711990143},{"time":1788750120,"open":30010.950711990143,"high":30101.808721283585,"low":30010.950711990143,"close":30044.984973728664},{"time":1788750180,"open":30044.984973728664,"high":30105.94472138269,"low":30037.149342878463,"close":30060.812100953528},{"time":1788750240,"open":30060.812100953528,"high":30105.56872137368,"low":30031.054859400243,"close":30055.53066550558},{"time":1788750300,"open":30055.527385775647,"high":30104.437436279542,"low":30029.130715481373,"close":30055.85918057573},{"time":1788750360,"open":30055.85918057573,"high":30092.405437304198,"low":30019.655777255866,"close":30047.494323147155},{"time":1788750420,"open":30047.494323147155,"high":30082.25343816875,"low":30004.204733390827,"close":30035.694071855494},{"time":1788750480,"open":30035.694071855494,"high":30063.077439801793,"low":29981.28922293508,"close":30009.178791302227},{"time":1788750540,"open":30009.178791302227,"high":30056.685440346144,"low":29978.02772753984,"close":30004.722390947445},{"time":1788750600,"open":30004.727825145368,"high":30049.17088323362,"low":29979.694840842953,"close":30004.486795711226},{"time":1788750660,"open":30004.486795711226,"high":30050.29888334185,"low":29981.897188997194,"close":30006.163555835432},{"time":1788750720,"open":30006.163555835432,"high":30045.034882836768,"low":29973.616941481174,"close":29994.853994022713},{"time":1788750780,"open":29994.853994022713,"high":30041.65088251207,"low":29964.660832312664,"close":29996.209757355544},{"time":1788750840,"open":29996.209757355544,"high":30039.770882331683,"low":29972.524160994446,"close":29994.681891546694},{"time":1788750900,"open":29994.68285279162,"high":30039.771845021587,"low":29972.331177316155,"close":29995.38413168385},{"time":1788750960,"open":29995.38413168385,"high":30042.779845406603,"low":29971.491135226985,"close":29998.372057157314},{"time":1788751020,"open":29998.372057157314,"high":30028.491843577773,"low":29961.331406041307,"close":29986.300904367494},{"time":1788751080,"open":29986.300904367494,"high":30045.035845695365,"low":29959.679311594668,"close":29975.553973915776},{"time":1788751140,"open":29975.553973915776,"high":30046.163845839747,"low":29975.553973915776,"close":30001.578294507486},{"time":1788751200,"open":30001.579254222477,"high":30049.17280746222,"low":29985.109117374912,"close":30005.77505115811},{"time":1788751260,"open":30005.77505115811,"high":30052.180807943456,"low":29992.479613001342,"close":30010.09224762824},{"time":1788751320,"open":30010.09224762824,"high":30049.548807522373,"low":29986.13767269281,"close":30007.315417064478},{"time":1788751380,"open":30007.315417064478,"high":30053.308808123922,"low":29987.97085978836,"close":30010.927609523875},{"time":1788751440,"open":30010.927609523875,"high":30049.548807522373,"low":29974.603034804542,"close":30002.66071430342},{"time":1788751500,"open":30002.656474044754,"high":30037.136560405543,"low":29957.84631039111,"close":29985.254860181212},{"time":1788751560,"open":29985.254860181212,"high":30039.76856045465,"low":29953.637416554095,"close":29977.619711346088},{"time":1788751620,"open":29977.619711346088,"high":30031.49656030032,"low":29964.43110586238,"close":29988.856399644348},{"time":1788751680,"open":29988.856399644348,"high":30027.36056022315,"low":29957.11667861922,"close":29980.90387803044},{"time":1788751740,"open":29980.90387803044,"high":30014.576559984638,"low":29954.271449825716,"close":29977.10184097056},{"time":1788751800,"open":29977.101681562126,"high":30026.232400532408,"low":29953.879285329556,"close":29979.90457877514},{"time":1788751860,"open":29979.90457877514,"high":30027.360400547455,"low":29946.184792145752,"close":29978.01261112841},{"time":1788751920,"open":29978.01261112841,"high":30010.440400321753,"low":29946.652555237986,"close":29964.71108148912},{"time":1788751980,"open":29964.71108148912,"high":30028.488400562503,"low":29955.54938661726,"close":29978.986210367577},{"time":1788752040,"open":29978.986210367577,"high":30021.344400467206,"low":29959.418062144377,"close":29978.99663271936},{"time":1788752100,"open":29978.995353115024,"high":30024.351118967057,"low":29948.817303765183,"close":29972.83108003075},{"time":1788752160,"open":29972.83108003075,"high":30014.575119253925,"low":29945.35422421978,"close":29967.703062773544},{"time":1788752220,"open":29967.703062773544,"high":30009.687119397357,"low":29938.71006496382,"close":29962.53667114273},{"time":1788752280,"open":29962.53667114273,"high":29997.279119761457,"low":29938.903037354678,"close":29956.754550687496},{"time":1788752340,"open":29956.754550687496,"high":30030.586417283783,"low":29933.33547609718,"close":29955.34123557351},{"time":1788752400,"open":29955.340914923803,"high":29993.51879881342,"low":29929.248723402103,"close":29950.096028434287},{"time":1788752460,"open":29950.096028434287,"high":30030.43737324512,"low":29903.84706312806,"close":29930.971660778676},{"time":1788752520,"open":29930.971660778676,"high":29988.254799024235,"low":29911.398847147957,"close":29934.198995486597},{"time":1788752580,"open":29934.198995486597,"high":29989.38279897906,"low":29915.694426606107,"close":29939.852594916596},{"time":1788752640,"open":29939.852594916596,"high":29992.766798843535,"low":29921.572828061053,"close":29943.699878623716},{"time":1788752700,"open":29943.70443648086,"high":29990.89136395849,"low":29922.88671882027,"close":29945.02898421679},{"time":1788752760,"open":29945.02898421679,"high":29985.25136332587,"low":29923.11740836802,"close":29944.299229419834},{"time":1788752820,"open":29944.299229419834,"high":29989.011363747617,"low":29925.101555946658,"close":29944.98931973807},{"time":1788752880,"open":29944.98931973807,"high":29988.25936366327,"low":29925.899261283263,"close":29945.144248883033},{"time":1788752940,"open":29945.144248883033,"high":29982.243362988476,"low":29924.51440890765,"close":29940.890100444813},{"time":1788753000,"open":29940.884982630403,"high":29982.238238105532,"low":29914.705144366537,"close":29935.56689605857},{"time":1788753060,"open":29935.56689605857,"high":29983.366238039245,"low":29920.686924931917,"close":29940.980522333182},{"time":1788753120,"open":29940.980522333182,"high":29977.350238392773,"low":29911.884047246876,"close":29933.63282155634},{"time":1788753180,"open":29933.63282155634,"high":29970.582238790492,"low":29896.900439878093,"close":29914.139815981656},{"time":1788753240,"open":29914.139815981656,"high":29989.75823766362,"low":29907.222266051518,"close":29932.72650561651},{"time":1788753300,"open":29932.72738458829,"high":29994.647118166427,"low":29919.47291911892,"close":29942.454824459455},{"time":1788753360,"open":29942.454824459455,"high":29997.279118089045,"low":29927.44535834672,"close":29951.444846066723},{"time":1788753420,"open":29951.444846066723,"high":30001.039117978504,"low":29917.927204228075,"close":29945.557308695425},{"time":1788753480,"open":29945.557308695425,"high":30000.28711800061,"low":29907.202076819704,"close":29944.31037944984},{"time":1788753540,"open":29944.31037944984,"high":29974.719118752302,"low":29901.278152712,"close":29925.150475229362},{"time":1788753600,"open":29925.149435713112,"high":29976.222077417715,"low":29895.5932278631,"close":29912.63180540748},{"time":1788753660,"open":29912.63180540748,"high":29989.75807654956,"low":29911.71870216999,"close":29938.148506136917},{"time":1788753720,"open":29938.148506136917,"high":29985.998076790715,"low":29908.510761320664,"close":29933.2932335367},{"time":1788753780,"open":29933.2932335367,"high":29979.23007722479,"low":29902.42400352185,"close":29924.31309149362},{"time":1788753840,"open":29924.31309149362,"high":29980.73407712833,"low":29904.954522443863,"close":29927.64285987115},{"time":1788753900,"open":29927.64541923071,"high":29981.864641052278,"low":29910.59965925091,"close":29933.07234099023},{"time":1788753960,"open":29933.07234099023,"high":29975.472640915606,"low":29912.008067604165,"close":29931.010798395266},{"time":1788754020,"open":29931.010798395266,"high":29984.49664110855,"low":29910.87179683443,"close":29930.59116982562},{"time":1788754080,"open":29930.59116982562,"high":29985.248641124632,"low":29922.42586614764,"close":29940.72326976817},{"time":1788754140,"open":29940.72326976817,"high":29985.248641124632,"low":29919.274457361134,"close":29940.01086223385},{"time":1788754200,"open":29940.01038203949,"high":29981.864160186644,"low":29916.294442983137,"close":29939.403537094902},{"time":1788754260,"open":29939.403537094902,"high":29973.968160144457,"low":29914.57928543128,"close":29933.81487122293},{"time":1788754320,"open":29933.81487122293,"high":29972.088160134415,"low":29894.444636042466,"close":29921.949033133667},{"time":1788754380,"open":29921.949033133667,"high":29969.08016011834,"low":29889.589848321582,"close":29904.687901803063},{"time":1788754440,"open":29904.687901803063,"high":29994.648160254947,"low":29904.687901803063,"close":29929.168653779576},{"time":1788754500,"open":29929.165453795704,"high":30001.412952582636,"low":29929.165453795704,"close":29950.471124144813},{"time":1788754560,"open":29950.471124144813,"high":30000.660952659022,"low":29917.89967721329,"close":29945.723962096992},{"time":1788754620,"open":29945.723962096992,"high":29989.380953804797,"low":29917.901955663314,"close":29939.344330097178},{"time":1788754680,"open":29939.344330097178,"high":29988.62895388118,"low":29935.66904934184,"close":29938.995511043326},{"time":1788754740,"open":29938.995511043326,"high":29999.15695281179,"low":29928.839327212194,"close":29951.21013796917},{"time":1788754800,"open":29951.209020309503,"high":30000.28383320627,"low":29941.21058462881,"close":29958.93953243824},{"time":1788754860,"open":29958.93953243824,"high":30000.28383320627,"low":29938.250463394197,"close":29955.380001697784},{"time":1788754920,"open":29955.380001697784,"high":30000.28383320627,"low":29938.263070200643,"close":29956.515883529133},{"time":1788754980,"open":29956.515883529133,"high":30000.28383320627,"low":29941.36996496828,"close":29956.893495642908},{"time":1788755040,"open":29956.893495642908,"high":30000.28383320627,"low":29933.059798951577,"close":29948.9880012259},{"time":1788755100,"open":29948.989842008483,"high":29996.901677403715,"low":29930.7439395344,"close":29953.463973092847},{"time":1788755160,"open":29953.463973092847,"high":29956.25232055111,"low":29932.674837346647,"close":29949.215975747447},{"time":1788755220,"open":29949.215975747447,"high":29997.65367734549,"low":29931.799851712592,"close":29952.237087350946},{"time":1788755280,"open":29952.237087350946,"high":29997.2776773746,"low":29915.10178776025,"close":29944.164123363098},{"time":1788755340,"open":29944.164123363098,"high":29983.741678422666,"low":29909.500154581736,"close":29932.81013373597},{"time":1788755400,"open":29932.812051435627,"high":29974.719599505912,"low":29899.373017016675,"close":29926.97885590671},{"time":1788755460,"open":29926.97885590671,"high":29975.095599500888,"low":29899.846598187254,"close":29925.319825880113},{"time":1788755520,"open":29925.319825880113,"high":29974.343599510936,"low":29909.36454926928,"close":29927.855718129686},{"time":1788755580,"open":29927.855718129686,"high":29981.11159942051,"low":29910.43364584454,"close":29934.400774882764},{"time":1788755640,"open":29934.400774882764,"high":29980.359599430558,"low":29901.34542985182,"close":29922.094120100945},{"time":1788755700,"open":29922.090201684263,"high":29972.83567446903,"low":29884.521353322434,"close":29913.52558396867},{"time":1788755760,"open":29913.52558396867,"high":29967.94767517444,"low":29896.807178052,"close":29923.31308509216},{"time":1788755820,"open":29923.31308509216,"high":29980.73167332952,"low":29908.429445933725,"close":29933.104563533092},{"time":1788755880,"open":29933.104563533092,"high":29982.611673058207,"low":29912.21378176691,"close":29935.504050297925},{"time":1788755940,"open":29935.504050297925,"high":29977.34767381788,"low":29914.54624425791,"close":29932.948392194725},{"time":1788756000,"open":29932.956710734543,"high":29986.00400585181,"low":29904.557916537335,"close":29931.085935634917},{"time":1788756060,"open":29931.085935634917,"high":29981.86800529928,"low":29914.220641947475,"close":29934.707686770525},{"time":1788756120,"open":29934.707686770525,"high":29976.604004596058,"low":29915.838819908375,"close":29934.866078537354},{"time":1788756180,"open":29934.866078537354,"high":29984.50000565089,"low":29919.710041795795,"close":29939.087539932098},{"time":1788756240,"open":29939.087539932098,"high":29995.40400710756,"low":29932.28058770092,"close":29952.492893792503},{"time":1788756300,"open":29952.488172314374,"high":30000.287278747743,"low":29935.55772038418,"close":29956.003446871084},{"time":1788756360,"open":29956.003446871084,"high":30005.175278630228,"low":29931.046660795928,"close":29956.351372280362},{"time":1788756420,"open":29956.351372280362,"high":30001.039278729662,"low":29939.08350468227,"close":29960.074900009826},{"time":1788756480,"open":29960.074900009826,"high":30002.919278684465,"low":29939.664333765748,"close":29957.91051466607},{"time":1788756540,"open":29957.91051466607,"high":30012.319278458475,"low":29945.51310027653,"close":29961.08964398873},{"time":1788756600,"open":29961.090044324992,"high":29998.031679631855,"low":29938.345395538843,"close":29957.380634849127},{"time":1788756660,"open":29957.380634849127,"high":30005.17567955556,"low":29938.909872623928,"close":29958.750647164747},{"time":1788756720,"open":29958.750647164747,"high":29995.399679659964,"low":29928.75522560363,"close":29946.494295466477},{"time":1788756780,"open":29946.494295466477,"high":29992.767679688073,"low":29935.029641282115,"close":29951.620919072422},{"time":1788756840,"open":29951.620919072422,"high":29990.135679716182,"low":29921.235401690843,"close":29943.276132508414},{"time":1788756900,"open":29943.281569737035,"high":30007.813128473987,"low":29926.96128657,"close":29956.19522890264},{"time":1788756960,"open":29956.19522890264,"high":29999.917127124525,"low":29929.481240292454,"close":29951.198143619044},{"time":1788757020,"open":29951.198143619044,"high":30008.189128538248,"low":29938.10679571888,"close":29960.751896245067},{"time":1788757080,"open":29960.751896245067,"high":30013.45312943789,"low":29948.778661569722,"close":29966.83555169998},{"time":1788757140,"open":29966.83555169998,"high":30008.56512860251,"low":29950.838574246238,"close":29968.484557463336},{"time":1788757200,"open":29968.480635403765,"high":30014.577201538308,"low":29944.02408561198,"close":29963.938850532515},{"time":1788757260,"open":29963.938850532515,"high":30018.337201688828,"low":29950.327976642413,"close":29968.418368716593},{"time":1788757320,"open":29968.418368716593,"high":30017.961201673777,"low":29948.12203931891,"close":29974.706327164124},{"time":1788757380,"open":29974.706327164124,"high":30014.953201553362,"low":29947.525734189334,"close":29969.199279399818},{"time":1788757440,"open":29969.199279399818,"high":30023.225201884503,"low":29951.826825964214,"close":29972.640123962603},{"time":1788757500,"open":29972.63956402368,"high":30035.63264126548,"low":29956.049262134035,"close":29982.69665329012},{"time":1788757560,"open":29982.69665329012,"high":30026.984641080846,"low":29952.790638312486,"close":29980.780272043336},{"time":1788757620,"open":29980.780272043336,"high":30014.200640807903,"low":29952.288263530118,"close":29973.533139613563},{"time":1788757680,"open":29973.533139613563,"high":30007.05664065538,"low":29952.0543461714,"close":29967.649896379884},{"time":1788757740,"open":29967.649896379884,"high":30022.848640992543,"low":29947.209917368582,"close":29969.99732180623},{"time":1788757800,"open":29970.00204112166,"high":30018.341367823537,"low":29948.54501247516,"close":29971.633210158976},{"time":1788757860,"open":29971.633210158976,"high":30013.829367016708,"low":29942.815371975856,"close":29962.456265945686},{"time":1788757920,"open":29962.456265945686,"high":30002.173364932405,"low":29929.02222815903,"close":29950.953046956005},{"time":1788757980,"open":29950.953046956005,"high":30020.973368294184,"low":29931.28057080546,"close":29964.13991734712},{"time":1788758040,"open":29964.13991734712,"high":30029.621369840606,"low":29963.940101209726,"close":29986.73966781662},{"time":1788758100,"open":29986.737825995977,"high":30077.578077699152,"low":29961.415884792805,"close":29997.074617434628},{"time":1788758160,"open":29997.074617434628,"high":30047.6675275049,"low":29985.174091328932,"close":30005.496832769786},{"time":1788758220,"open":30005.496832769786,"high":30058.947528829136,"low":29986.7253097436,"close":30011.03209894482},{"time":1788758280,"open":30011.03209894482,"high":30072.483530418223,"low":29994.276847778154,"close":30019.069858639024},{"time":1788758340,"open":30019.069858639024,"high":30054.43552829944,"low":29990.24404116733,"close":30010.02897670487},{"time":1788758400,"open":30010.022494557074,"high":30052.925036708155,"low":29983.44617686288,"close":30006.390759981},{"time":1788758460,"open":30006.390759981,"high":30047.661037227197,"low":29983.13156069859,"close":30004.75037150233},{"time":1788758520,"open":30004.75037150233,"high":30058.189036189113,"low":29984.716357660738,"close":30010.585797334705},{"time":1788758580,"open":30010.585797334705,"high":30062.70103574422,"low":29994.24999515406,"close":30016.652191291458},{"time":1788758640,"open":30016.652191291458,"high":30071.72503485443,"low":30003.571111886093,"close":30026.937935809256},{"time":1788758700,"open":30026.937376577698,"high":30083.75647337827,"low":30006.589936206125,"close":30033.730334026393},{"time":1788758760,"open":30033.730334026393,"high":30074.732474436125,"low":30003.931869580127,"close":30028.106227905613},{"time":1788758820,"open":30028.106227905613,"high":30063.07647580252,"low":29995.35742914256,"close":30018.185447794596},{"time":1788758880,"open":30018.185447794596,"high":30061.948475934754,"low":29989.73885044256,"close":30015.589535485888},{"time":1788758940,"open":30015.589535485888,"high":30061.196476022906,"low":29996.153782549678,"close":30017.62901805855},{"time":1788759000,"open":30017.63253692837,"high":30054.808,"low":29986.345774268386,"close":30012.012833237426},{"time":1788759060,"open":30012.012833237426,"high":30061.576,"low":29994.98401161052,"close":30017.165856267184},{"time":1788759120,"open":30017.165856267184,"high":30055.936,"low":29993.597031524445,"close":30016.792301131012},{"time":1788759180,"open":30016.792301131012,"high":30052.552,"low":29994.39352692175,"close":30015.508775233207},{"time":1788759240,"open":30015.508775233207,"high":30058.568,"low":29990.867760431312,"close":30013.57243675567},{"time":1788759300,"open":30013.572916650828,"high":30055.56048056651,"low":29984.66634471109,"close":30009.420229546908},{"time":1788759360,"open":30009.420229546908,"high":30060.448480644664,"low":29992.56411542165,"close":30016.255856053365},{"time":1788759420,"open":30016.255856053365,"high":30061.200480656687,"low":29991.355732380478,"close":30007.476550250467},{"time":1788759480,"open":30007.476550250467,"high":30064.960480716807,"low":29993.15588227666,"close":30018.98031456839},{"time":1788759540,"open":30018.98031456839,"high":30058.944480620616,"low":29998.722265446322,"close":30021.57922899258},{"time":1788759600,"open":30021.57474975206,"high":30058.939995805173,"low":29993.286852583227,"close":30016.140517248896},{"time":1788759660,"open":30016.140517248896,"high":30060.06799565491,"low":29997.709091903056,"close":30017.301891554544},{"time":1788759720,"open":30017.301891554544,"high":30061.947995404473,"low":30000.359418863354,"close":30020.980614175267},{"time":1788759780,"open":30020.980614175267,"high":30059.691995704998,"low":29996.728552176137,"close":30019.599939876272},{"time":1788759840,"open":30019.599939876272,"high":30062.323995354385,"low":30000.19283220111,"close":30020.207129483704},{"time":1788759900,"open":30020.211128518873,"high":30062.328,"low":29995.602767607274,"close":30011.410983469847},{"time":1788759960,"open":30011.410983469847,"high":30061.2,"low":29989.8702118996,"close":30006.028323189286},{"time":1788760020,"open":30006.028323189286,"high":30057.064,"low":29991.89413595793,"close":30015.42876229009},{"time":1788760080,"open":30015.42876229009,"high":30060.072,"low":29996.59657795943,"close":30017.791121105438},{"time":1788760140,"open":30017.791121105438,"high":30061.2,"low":29992.325272276717,"close":30018.85724069832},{"time":1788760200,"open":30018.85684078229,"high":30054.80759960503,"low":29980.076162590783,"close":30008.785108320906},{"time":1788760260,"open":30008.785108320906,"high":30036.007599855486,"low":29975.280631748974,"close":29999.627336843838},{"time":1788760320,"open":29999.627336843838,"high":30054.431599610038,"low":29974.79024362689,"close":30003.425393491478},{"time":1788760380,"open":30003.425393491478,"high":30049.91959967015,"low":29985.25803181604,"close":30011.48198163872},{"time":1788760440,"open":30011.48198163872,"high":30043.903599750294,"low":29974.13454943758,"close":29989.76016748732},{"time":1788760500,"open":29989.76400457811,"high":30032.251442432498,"low":29967.71410135117,"close":29992.50269172528},{"time":1788760560,"open":29992.50269172528,"high":30029.995442173906,"low":29966.83722803787,"close":29989.32048395024},{"time":1788760620,"open":29989.32048395024,"high":30030.747442260104,"low":29967.460958671607,"close":29988.222133890733},{"time":1788760680,"open":29988.222133890733,"high":30026.987441829115,"low":29967.32542212927,"close":29989.067740949788},{"time":1788760740,"open":29989.067740949788,"high":30029.995442173906,"low":29966.975827493025,"close":29987.680104812785},{"time":1788760800,"open":29987.67826718456,"high":30027.36160181222,"low":29960.788855287174,"close":29983.707101646476},{"time":1788760860,"open":29983.707101646476,"high":30026.609601772103,"low":29958.093775743735,"close":29983.20743121496},{"time":1788760920,"open":29983.20743121496,"high":30025.857601731987,"low":29962.489202441848,"close":29984.589222943254},{"time":1788760980,"open":29984.589222943254,"high":30036.009602273545,"low":29967.026116349352,"close":29982.180864215687},{"time":1788761040,"open":29982.180864215687,"high":30045.03360275493,"low":29972.789800007202,"close":29997.133827687656},{"time":1788761100,"open":29997.13510757772,"high":30048.042884977545,"low":29983.456824605837,"close":30006.157517256626},{"time":1788761160,"open":30006.157517256626,"high":30048.79488504975,"low":29984.30614674819,"close":30004.979047943638},{"time":1788761220,"open":30004.979047943638,"high":30047.290884905346,"low":29967.98160599146,"close":29993.34937091825},{"time":1788761280,"open":29993.34937091825,"high":30028.866883136416,"low":29974.112644023025,"close":29993.50063073255},{"time":1788761340,"open":29993.50063073255,"high":30043.53088454434,"low":29978.03547588233,"close":30002.53972325737},{"time":1788761400,"open":30002.537562747508,"high":30038.264720956322,"low":29976.469265087548,"close":29997.12449750831},{"time":1788761460,"open":29997.12449750831,"high":30036.008720902177,"low":29972.084309830832,"close":29993.7863094731},{"time":1788761520,"open":29993.7863094731,"high":30042.024721046568,"low":29980.08249900314,"close":29999.925159282673},{"time":1788761580,"open":29999.925159282673,"high":30042.024721046568,"low":29982.60379093108,"close":30001.938896543554},{"time":1788761640,"open":30001.938896543554,"high":30044.280721100717,"low":29980.86552194011,"close":30001.047066386098},{"time":1788761700,"open":30001.049865596913,"high":30043.907524301285,"low":29974.41352016117,"close":29999.666637537543},{"time":1788761760,"open":29999.666637537543,"high":30032.627522978084,"low":29975.141879622803,"close":29996.564580010123},{"time":1788761820,"open":29996.564580010123,"high":30029.619522625228,"low":29966.61656742531,"close":29990.167681893803},{"time":1788761880,"open":29990.167681893803,"high":30024.355522007736,"low":29958.11404482297,"close":29983.317886066634},{"time":1788761940,"open":29983.317886066634,"high":30020.971521610776,"low":29946.37186244879,"close":29972.510215981107},{"time":1788762000,"open":29972.510858269696,"high":30007.436163059945,"low":29943.740533352397,"close":29964.096965533896},{"time":1788762060,"open":29964.096965533896,"high":30004.804162694796,"low":29944.143947970046,"close":29965.667570628182},{"time":1788762120,"open":29965.667570628182,"high":30019.092164677033,"low":29951.268853449343,"close":29974.95800100503},{"time":1788762180,"open":29974.95800100503,"high":30015.708164207557,"low":29954.26395505782,"close":29973.77648707959},{"time":1788762240,"open":29973.77648707959,"high":30020.220164833525,"low":29957.268998764303,"close":29981.119511253015},{"time":1788762300,"open":29981.113671968837,"high":30022.470317807485,"low":29948.381805790916,"close":29976.573423140544},{"time":1788762360,"open":29976.573423140544,"high":30026.982317554674,"low":29951.268691453344,"close":29981.55163369211},{"time":1788762420,"open":29981.55163369211,"high":30005.174318776597,"low":29950.01906243264,"close":29969.539645490935},{"time":1788762480,"open":29969.539645490935,"high":30006.302318713395,"low":29957.646899579213,"close":29964.211892419356},{"time":1788762540,"open":29964.211892419356,"high":30001.414318987274,"low":29942.092498746664,"close":29963.45494296496},{"time":1788762600,"open":29963.45798140557,"high":30012.697361788967,"low":29948.641439966537,"close":29970.604506367},{"time":1788762660,"open":29970.604506367,"high":30015.70536192545,"low":29948.13362869377,"close":29970.15453427935},{"time":1788762720,"open":29970.15453427935,"high":30012.32136177191,"low":29942.10715873885,"close":29968.695136892977},{"time":1788762780,"open":29968.695136892977,"high":30003.297361362453,"low":29957.612624885038,"close":29964.248363060116},{"time":1788762840,"open":29964.248363060116,"high":30006.681361516,"low":29944.95117476328,"close":29965.20326458608},{"time":1788762900,"open":29965.206384413403,"high":30008.940485999057,"low":29949.766481330524,"close":29971.847697014386},{"time":1788762960,"open":29971.847697014386,"high":30010.820486280096,"low":29951.285738730938,"close":29974.540576629766},{"time":1788763020,"open":29974.540576629766,"high":30013.82848672976,"low":29946.08597138599,"close":29970.855979491582},{"time":1788763080,"open":29970.855979491582,"high":29994.652483863163,"low":29941.329791117674,"close":29962.352366774103},{"time":1788763140,"open":29962.352366774103,"high":29963.70767923726,"low":29939.443234689523,"close":29961.736499006223},{"time":1788763200,"open":29961.728660554898,"high":29999.908636210275,"low":29944.276766528896,"close":29962.48332713693},{"time":1788763260,"open":29962.48332713693,"high":30005.92463553572,"low":29942.852028798177,"close":29967.18484795334},{"time":1788763320,"open":29967.18484795334,"high":29999.156636294592,"low":29941.137466436474,"close":29962.413084606647},{"time":1788763380,"open":29962.413084606647,"high":29996.52463658971,"low":29927.938717489313,"close":29956.737187752595},{"time":1788763440,"open":29956.737187752595,"high":29990.508637264265,"low":29931.50823452417,"close":29953.17108000677},{"time":1788763500,"open":29953.17051947702,"high":29990.8840759866,"low":29928.491695067536,"close":29952.23304447061},{"time":1788763560,"open":29952.23304447061,"high":29989.756076134185,"low":29930.745736251873,"close":29951.1133528868},{"time":1788763620,"open":29951.1133528868,"high":29990.132076084992,"low":29931.16183770136,"close":29953.079468558357},{"time":1788763680,"open":29953.079468558357,"high":29989.004076232577,"low":29929.744861879495,"close":29951.445870092553},{"time":1788763740,"open":29951.445870092553,"high":29991.636075888207,"low":29937.50467128354,"close":29955.390139996973},{"time":1788763800,"open":29955.39429934402,"high":29990.888240262033,"low":29930.33395417011,"close":29952.225894375566},{"time":1788763860,"open":29952.225894375566,"high":29990.888240262033,"low":29930.979437380218,"close":29953.10448739165},{"time":1788763920,"open":29953.10448739165,"high":29989.384240249983,"low":29931.343790092527,"close":29952.5334601896},{"time":1788763980,"open":29952.5334601896,"high":29989.00824024697,"low":29947.372134799894,"close":29951.541454060458},{"time":1788764040,"open":29951.541454060458,"high":29990.136240256008,"low":29930.588868417868,"close":29952.151809153624},{"time":1788764100,"open":29952.150289383502,"high":29989.382718590692,"low":29948.460497600343,"close":29952.335113606787},{"time":1788764160,"open":29952.335113606787,"high":29990.886718526428,"low":29948.212865432964,"close":29952.790841609287},{"time":1788764220,"open":29952.790841609287,"high":29991.638718494294,"low":29930.146957656598,"close":29951.539040428066},{"time":1788764280,"open":29951.539040428066,"high":29990.886718526428,"low":29928.550891701634,"close":29948.36501247737},{"time":1788764340,"open":29948.36501247737,"high":29991.638718494294,"low":29932.370242200286,"close":29952.459486141986},{"time":1788764400,"open":29952.460206068572,"high":29982.23943953829,"low":29924.161525985714,"close":29944.866538506023},{"time":1788764460,"open":29944.866538506023,"high":29980.359439573433,"low":29922.95369323027,"close":29942.275085599358},{"time":1788764520,"open":29942.275085599358,"high":29986.751439453947,"low":29912.805196165064,"close":29939.34625395895},{"time":1788764580,"open":29939.34625395895,"high":29979.23143959452,"low":29907.24587347908,"close":29930.863367757305},{"time":1788764640,"open":29930.863367757305,"high":29972.463439721036,"low":29906.38767591573,"close":29928.329189058557},{"time":1788764700,"open":29928.333427024485,"high":29966.451683197112,"low":29907.409145391688,"close":29925.44005525517},{"time":1788764760,"open":29925.44005525517,"high":29979.235684768402,"low":29902.93350196035,"close":29928.39145656347},{"time":1788764820,"open":29928.39145656347,"high":30003.886626436004,"low":29918.612977549565,"close":29931.572161365464},{"time":1788764880,"open":29931.572161365464,"high":29991.64368629348,"low":29928.88981142127,"close":29950.54625105558},{"time":1788764940,"open":29950.54625105558,"high":29991.64368629348,"low":29936.14107475746,"close":29953.663934013453},{"time":1788765000,"open":29953.66345197401,"high":29991.643203642834,"low":29934.744310999173,"close":29955.630490644973},{"time":1788765060,"open":29955.630490644973,"high":29991.643203642834,"low":29931.94049385035,"close":29949.891575570855},{"time":1788765120,"open":29949.891575570855,"high":29984.499202879724,"low":29912.144314702004,"close":29940.121862548338},{"time":1788765180,"open":29940.121862548338,"high":29991.643203642834,"low":29916.705415700577,"close":29944.352881550985},{"time":1788765240,"open":29944.352881550985,"high":29969.08320123302,"low":29911.305770694198,"close":29934.686647092938},{"time":1788765300,"open":29934.68105006544,"high":29967.197597924933,"low":29907.40434367151,"close":29927.376685735784},{"time":1788765360,"open":29927.376685735784,"high":29973.21359744271,"low":29916.103286522368,"close":29934.52965368544},{"time":1788765420,"open":29934.52965368544,"high":29969.82959771396,"low":29913.63509591188,"close":29931.804606377882},{"time":1788765480,"open":29931.804606377882,"high":29960.805598437295,"low":29906.02613540889,"close":29924.908262837176},{"time":1788765540,"open":29924.908262837176,"high":29960.805598437295,"low":29893.081046826977,"close":29917.020633454566},{"time":1788765600,"open":29917.01975291805,"high":29957.04471702413,"low":29898.499642474875,"close":29907.646824018702},{"time":1788765660,"open":29907.646824018702,"high":29957.420716982924,"low":29897.942557347294,"close":29917.004099408976},{"time":1788765720,"open":29917.004099408976,"high":29947.268718095478,"low":29872.463752049043,"close":29896.698868599862},{"time":1788765780,"open":29896.698868599862,"high":29945.7647182603,"low":29862.98885284812,"close":29887.403059301985},{"time":1788765840,"open":29887.403059301985,"high":29917.18872139193,"low":29848.013131567946,"close":29864.812271264054},{"time":1788765900,"open":29864.81370564576,"high":29947.270156437495,"low":29852.038253599036,"close":29885.7089239276},{"time":1788765960,"open":29885.7089239276,"high":29950.278156252323,"low":29875.067168108377,"close":29900.428242533457},{"time":1788766020,"open":29900.428242533457,"high":29922.454157965174,"low":29845.711236410476,"close":29864.39540917765},{"time":1788766080,"open":29864.39540917765,"high":29898.39015944656,"low":29841.827872143673,"close":29858.83175363468},{"time":1788766140,"open":29858.83175363468,"high":29897.262159516,"low":29830.614473608508,"close":29856.529350645073},{"time":1788766200,"open":29856.532388234315,"high":29920.953202201144,"low":29831.326662702693,"close":29858.549734820783},{"time":1788766260,"open":29858.549734820783,"high":29923.20920229179,"low":29857.309170540644,"close":29880.89242303952},{"time":1788766320,"open":29880.89242303952,"high":29928.097202488185,"low":29861.989959660386,"close":29884.126102631646},{"time":1788766380,"open":29884.126102631646,"high":29912.305201853676,"low":29757.6715804076,"close":29819.620665016762},{"time":1788766440,"open":29819.620665016762,"high":29888.2412008868,"low":29794.163935199515,"close":29826.09391700142},{"time":1788766500,"open":29826.094158337673,"high":29866.809441691377,"low":29769.224353149155,"close":29806.004973396968},{"time":1788766560,"open":29806.004973396968,"high":29857.785441255783,"low":29767.802636309014,"close":29787.66236554316},{"time":1788766620,"open":29787.66236554316,"high":29845.00144063869,"low":29777.30036871663,"close":29801.58067798909},{"time":1788766680,"open":29801.58067798909,"high":29852.897441019835,"low":29781.938396661553,"close":29805.376758051752},{"time":1788766740,"open":29805.376758051752,"high":29841.241440457194,"low":29762.91953620301,"close":29788.715233608564},{"time":1788766800,"open":29788.715474828103,"high":29822.441681042346,"low":29728.083036499393,"close":29773.185940929485},{"time":1788766860,"open":29773.185940929485,"high":29807.40168019457,"low":29694.156975972084,"close":29738.919419615147},{"time":1788766920,"open":29738.919419615147,"high":29851.01768265313,"low":29711.14370938599,"close":29759.83760908419},{"time":1788766980,"open":29759.83760908419,"high":29856.657682971047,"low":29759.83760908419,"close":29794.469653778502},{"time":1788767040,"open":29794.469653778502,"high":29856.657682971047,"low":29782.997383874328,"close":29800.610200360796},{"time":1788767100,"open":29800.608600539737,"high":29885.23208021783,"low":29790.345557521312,"close":29823.094028368247},{"time":1788767160,"open":29823.094028368247,"high":29878.46408019966,"low":29795.620738603033,"close":29817.482482064806},{"time":1788767220,"open":29817.482482064806,"high":29876.584080194614,"low":29800.401835165983,"close":29824.64480703148},{"time":1788767280,"open":29824.64480703148,"high":29883.352080212782,"low":29801.887416842823,"close":29824.229239922603},{"time":1788767340,"open":29824.229239922603,"high":29879.968080203696,"low":29809.092853850452,"close":29831.710653261784},{"time":1788767400,"open":29831.710733189768,"high":29882.97616027711,"low":29802.4493308513,"close":29826.454046045346},{"time":1788767460,"open":29826.454046045346,"high":29888.616160307363,"low":29801.240086719812,"close":29830.05586129726},{"time":1788767520,"open":29830.05586129726,"high":29905.160160396095,"low":29816.853313212025,"close":29840.130463987574},{"time":1788767580,"open":29840.130463987574,"high":29897.64016035576,"low":29815.52190461627,"close":29841.346049294913},{"time":1788767640,"open":29841.346049294913,"high":29881.472160269044,"low":29807.311879254066,"close":29827.607056084315},{"time":1788767700,"open":29827.60153933653,"high":29902.89862970968,"low":29810.543864564916,"close":29837.177299593357},{"time":1788767760,"open":29837.177299593357,"high":29900.64263011484,"low":29818.85686935923,"close":29842.702094954344},{"time":1788767820,"open":29842.702094954344,"high":29897.258630722576,"low":29828.788418754884,"close":29843.170687301852},{"time":1788767880,"open":29843.170687301852,"high":29895.75463099268,"low":29828.7098252355,"close":29844.672073087862},{"time":1788767940,"open":29844.672073087862,"high":29907.034628966892,"low":29827.829277675326,"close":29847.992196360894},{"time":1788768000,"open":29848.002436504812,"high":29920.95689164129,"low":29831.30066223174,"close":29852.100590733997},{"time":1788768060,"open":29852.100590733997,"high":29900.65288832188,"low":29834.976009477152,"close":29852.4803502808},{"time":1788768120,"open":29852.4803502808,"high":29909.676889797174,"low":29834.201623380242,"close":29854.85278722654},{"time":1788768180,"open":29854.85278722654,"high":29917.572891088053,"low":29842.58789815324,"close":29864.517096641328},{"time":1788768240,"open":29864.517096641328,"high":29921.70889176423,"low":29843.03308626625,"close":29865.733035196918},{"time":1788768300,"open":29865.725593226165,"high":29918.69343610313,"low":29843.099335536703,"close":29865.268199681774},{"time":1788768360,"open":29865.268199681774,"high":29931.4774350076,"low":29849.062016338037,"close":29873.791221029336},{"time":1788768420,"open":29873.791221029336,"high":29920.573435942024,"low":29854.71933761507,"close":29870.5335360087},{"time":1788768480,"open":29870.5335360087,"high":29926.589435426482,"low":29858.634603479175,"close":29877.664977131542},{"time":1788768540,"open":29877.664977131542,"high":29934.861434717608,"low":29860.384435710876,"close":29883.81886081351},{"time":1788768600,"open":29883.826781880845,"high":29934.869369314394,"low":29862.016751512838,"close":29884.088075052132},{"time":1788768660,"open":29884.088075052132,"high":29937.125369719044,"low":29861.91861945832,"close":29881.71555211265},{"time":1788768720,"open":29881.71555211265,"high":29931.485368707417,"low":29858.08902851718,"close":29876.292628408763},{"time":1788768780,"open":29876.292628408763,"high":29917.94936627951,"low":29861.78102721927,"close":29875.94431299953},{"time":1788768840,"open":29875.94431299953,"high":29926.973367898114,"low":29857.62045835008,"close":29875.291151035275},{"time":1788768900,"open":29875.287791873663,"high":29924.33800274923,"low":29855.119821967586,"close":29873.16936534768},{"time":1788768960,"open":29873.16936534768,"high":29926.21800287505,"low":29854.849932470876,"close":29876.278617166583},{"time":1788769020,"open":29876.278617166583,"high":29917.570002296266,"low":29860.83796529858,"close":29875.38832023364},{"time":1788769080,"open":29875.38832023364,"high":29924.714002774395,"low":29860.58926960417,"close":29874.072750412983},{"time":1788769140,"open":29874.072750412983,"high":29942.38600395713,"low":29857.844758123643,"close":29881.541683896514},{"time":1788769200,"open":29881.541044072103,"high":29935.241362504756,"low":29859.802988928364,"close":29884.346229456773},{"time":1788769260,"open":29884.346229456773,"high":29914.561361563505,"low":29858.467557046875,"close":29873.67001944164},{"time":1788769320,"open":29873.67001944164,"high":29922.833361940004,"low":29856.661948433222,"close":29870.732317805432},{"time":1788769380,"open":29870.732317805432,"high":29929.977362265166,"low":29862.37613212589,"close":29878.8550387715},{"time":1788769440,"open":29878.8550387715,"high":29926.59336211114,"low":29856.928459734645,"close":29874.167681490868},{"time":1788769500,"open":29874.169041134068,"high":29924.338723934998,"low":29855.316727204336,"close":29871.399827643636},{"time":1788769560,"open":29871.399827643636,"high":29945.770725885897,"low":29859.39456903633,"close":29879.11051957057},{"time":1788769620,"open":29879.11051957057,"high":29943.138725646313,"low":29864.92633718086,"close":29884.100905674975},{"time":1788769680,"open":29884.100905674975,"high":29932.986724722203,"low":29855.20190694374,"close":29877.55088475375},{"time":1788769740,"open":29877.55088475375,"high":29919.07472345583,"low":29855.993518162988,"close":29871.50821042576},{"time":1788769800,"open":29871.50789070763,"high":29933.36240437626,"low":29860.58659691419,"close":29876.650665868645},{"time":1788769860,"open":29876.650665868645,"high":29923.962403621215,"low":29863.424148553615,"close":29879.61028484162},{"time":1788769920,"open":29879.61028484162,"high":29941.634405040706,"low":29870.17567603069,"close":29890.46248010424},{"time":1788769980,"open":29890.46248010424,"high":29943.89040522192,"low":29860.372225750176,"close":29882.494073683763},{"time":1788770040,"open":29882.494073683763,"high":29939.754404889696,"low":29870.441116005695,"close":29883.619874429332},{"time":1788770100,"open":29883.616834182925,"high":29934.863359037034,"low":29869.607475969395,"close":29887.39752695982},{"time":1788770160,"open":29887.39752695982,"high":29929.223359157797,"low":29854.356262052403,"close":29874.495977896488},{"time":1788770220,"open":29874.495977896488,"high":29916.43935943153,"low":29845.67701346629,"close":29863.165403608415},{"time":1788770280,"open":29863.165403608415,"high":29921.703359318817,"low":29846.36854542879,"close":29863.664139691908},{"time":1788770340,"open":29863.664139691908,"high":29923.58335927856,"low":29844.954198899733,"close":29864.487986648583},{"time":1788770400,"open":29864.488226254787,"high":29934.111599217937,"low":29849.642107183485,"close":29870.422360402823},{"time":1788770460,"open":29870.422360402823,"high":29927.34359930855,"low":29860.255942676646,"close":29876.291546999077},{"time":1788770520,"open":29876.291546999077,"high":29933.73559922297,"low":29861.82492839379,"close":29877.721928597544},{"time":1788770580,"open":29877.721928597544,"high":29885.91636420575,"low":29861.587664835548,"close":29877.230051176703},{"time":1788770640,"open":29877.230051176703,"high":29880.689519933196,"low":29863.961010884363,"close":29877.201736417803},{"time":1788770700,"open":29877.197017773033,"high":29921.322873775327,"low":29858.590589938653,"close":29876.546393023236},{"time":1788770760,"open":29876.546393023236,"high":29927.338872744647,"low":29859.16784380255,"close":29875.40759241418},{"time":1788770820,"open":29875.40759241418,"high":29932.226871907216,"low":29861.55848912417,"close":29879.23794476402},{"time":1788770880,"open":29879.23794476402,"high":29886.606620440503,"low":29867.193043488267,"close":29881.141594777808},{"time":1788770940,"open":29881.141594777808,"high":29922.826873517657,"low":29841.5509612103,"close":29869.23953802436},{"time":1788771000,"open":29869.24849313119,"high":29924.715844932074,"low":29847.445208559937,"close":29868.6973119612},{"time":1788771060,"open":29868.6973119612,"high":29913.811843531053,"low":29848.103084099424,"close":29867.573063377527},{"time":1788771120,"open":29867.573063377527,"high":29922.83584469052,"low":29844.14815279361,"close":29865.864311796697},{"time":1788771180,"open":29865.864311796697,"high":29918.323844110786,"low":29836.782716945887,"close":29857.271891338376},{"time":1788771240,"open":29857.271891338376,"high":29911.931843289498,"low":29844.368632151618,"close":29861.521018811138},{"time":1788771300,"open":29861.514302549913,"high":29919.445114965067,"low":29843.91885413512,"close":29865.395043489378},{"time":1788771360,"open":29865.395043489378,"high":29922.829114638756,"low":29846.893081105216,"close":29865.463530458313},{"time":1788771420,"open":29865.463530458313,"high":29911.173115762707,"low":29847.74584058829,"close":29865.607972257865},{"time":1788771480,"open":29865.607972257865,"high":29923.95711452999,"low":29848.32134657052,"close":29868.450388134872},{"time":1788771540,"open":29868.450388134872,"high":29916.061115291373,"low":29845.601458741443,"close":29865.654191598263},{"time":1788771600,"open":29865.656591608156,"high":29922.079519255323,"low":29846.983947008684,"close":29865.785055048505},{"time":1788771660,"open":29865.785055048505,"high":29907.41551949092,"low":29847.884747688786,"close":29865.701556530057},{"time":1788771720,"open":29865.701556530057,"high":29913.807519388225,"low":29846.877665298452,"close":29866.590197700647},{"time":1788771780,"open":29866.590197700647,"high":29940.65423750489,"low":29848.412957969107,"close":29868.661109230663},{"time":1788771840,"open":29868.661109230663,"high":29929.599519134503,"low":29848.013530956832,"close":29868.75128604542},{"time":1788771900,"open":29868.752485798632,"high":29911.552720896863,"low":29842.442731492833,"close":29860.432658226036},{"time":1788771960,"open":29860.432658226036,"high":29909.67272085155,"low":29840.934062351964,"close":29860.0336959271},{"time":1788772020,"open":29860.0336959271,"high":29923.96072119591,"low":29838.44665453535,"close":29856.477453540134},{"time":1788772080,"open":29856.477453540134,"high":29967.066585378743,"low":29851.51909882815,"close":29874.406063398827},{"time":1788772140,"open":29874.406063398827,"high":29952.912721893677,"low":29866.89583912689,"close":29891.765912960334},{"time":1788772200,"open":29891.763272450855,"high":29939.374076852237,"low":29879.00942797327,"close":29896.112697527675},{"time":1788772260,"open":29896.112697527675,"high":29957.798075668776,"low":29880.06546968347,"close":29900.17283881733},{"time":1788772320,"open":29900.17283881733,"high":29945.3900764658,"low":29870.8727118707,"close":29891.847227834158},{"time":1788772380,"open":29891.847227834158,"high":29953.66207593445,"low":29875.82501186582,"close":29897.17133641975},{"time":1788772440,"open":29897.17133641975,"high":29943.134076610713,"low":29879.172464789615,"close":29899.405501506622},{"time":1788772500,"open":29899.411180891617,"high":29939.003763781984,"low":29878.41097037758,"close":29894.586426171096},{"time":1788772560,"open":29894.586426171096,"high":29953.66776562547,"low":29874.989522907414,"close":29896.69350676849},{"time":1788772620,"open":29896.69350676849,"high":29944.267764443746,"low":29873.198908857867,"close":29892.890471859177},{"time":1788772680,"open":29892.890471859177,"high":29945.019764538283,"low":29880.809299403903,"close":29898.514724505836},{"time":1788772740,"open":29898.514724505836,"high":29944.643764491015,"low":29878.413079123067,"close":29895.87054794114}]},"pricing":{"BHD":"derived"},"outliers_excluded":14,"wicks_clipped":0}