{"as_of":"2026-09-07T13:05:08.252698+00:00","base":"BTC","window_minutes":1440,"series":{"CUP":[{"time":1788699900,"open":54742545.48634683,"high":54806850.0,"low":54719272.95481901,"close":54742545.48634683},{"time":1788699960,"open":54742545.48634683,"high":54812330.0,"low":54715893.42625289,"close":54740135.80268459},{"time":1788700020,"open":54740135.80268459,"high":54824660.0,"low":54729948.4351469,"close":54751338.796775326},{"time":1788700080,"open":54751338.796775326,"high":54832195.0,"low":54748624.571853794,"close":54767615.98748126},{"time":1788700140,"open":54767615.98748126,"high":54835620.0,"low":54730170.37990043,"close":54768458.34948605},{"time":1788700200,"open":54768459.16926657,"high":54815070.8204782,"low":54721311.53441864,"close":54751661.64674285},{"time":1788700260,"open":54751661.64674285,"high":54803425.8203039,"low":54712286.45559567,"close":54737211.502324544},{"time":1788700320,"open":54737211.502324544,"high":54797945.82022188,"low":54701603.31645389,"close":54730328.78498757},{"time":1788700380,"open":54730328.78498757,"high":54791780.820129596,"low":54701930.403868414,"close":54731329.49338108},{"time":1788700440,"open":54731329.49338108,"high":54787670.820068076,"low":54695097.17754796,"close":54724780.46984436},{"time":1788700500,"open":54724779.17082522,"high":54776024.51965821,"low":54692448.95532933,"close":54720721.77925881},{"time":1788700560,"open":54720721.77925881,"high":54782189.51960415,"low":54690929.71141315,"close":54721827.83674461},{"time":1788700620,"open":54721827.83674461,"high":54779449.519628175,"low":54661892.92144124,"close":54701389.21948849},{"time":1788700680,"open":54701389.21948849,"high":54750679.51988046,"low":54658127.60732877,"close":54680943.10527379},{"time":1788700740,"open":54680943.10527379,"high":54752734.51986244,"low":54664831.50493517,"close":54690822.19812907},{"time":1788700800,"open":54690824.18743774,"high":54743831.51117728,"low":54643186.112869516,"close":54679162.60526306},{"time":1788700860,"open":54679162.60526306,"high":54791187.75905629,"low":54653157.60570836,"close":54685253.30367177},{"time":1788700920,"open":54685253.30367177,"high":54739036.51104491,"low":54660294.85882056,"close":54683990.1398436},{"time":1788700980,"open":54683990.1398436,"high":54747256.51127182,"low":54661025.85082652,"close":54687540.61493311},{"time":1788701040,"open":54687540.61493311,"high":54744516.51119619,"low":54651249.819954075,"close":54684564.45923901},{"time":1788701100,"open":54684560.990243934,"high":54742458.038471594,"low":54641794.386836,"close":54676056.87997774},{"time":1788701160,"open":54676056.87997774,"high":54745883.03834887,"low":54646056.7553428,"close":54675870.22702312},{"time":1788701220,"open":54675870.22702312,"high":54738348.03861886,"low":54648279.01457849,"close":54678175.39677607},{"time":1788701280,"open":54678175.39677607,"high":54732868.03881522,"low":54647597.489020474,"close":54674679.88467581},{"time":1788701340,"open":54674679.88467581,"high":54783941.63698515,"low":54631599.31949408,"close":54664522.091828756},{"time":1788701400,"open":54664523.4407936,"high":54729444.38950486,"low":54631227.56361663,"close":54663586.62143774},{"time":1788701460,"open":54663586.62143774,"high":54723279.389573626,"low":54632678.97399012,"close":54660184.40750609},{"time":1788701520,"open":54660184.40750609,"high":54726019.389543064,"low":54633072.53336647,"close":54665149.26947974},{"time":1788701580,"open":54665149.26947974,"high":54731499.38948194,"low":54641148.17413401,"close":54666040.23371796},{"time":1788701640,"open":54666040.23371796,"high":54713689.3896806,"low":54609879.71131294,"close":54651120.48238105},{"time":1788701700,"open":54651122.061678104,"high":54720540.9709073,"low":54634689.17518946,"close":54647246.42968841},{"time":1788701760,"open":54647246.42968841,"high":54741090.97127192,"low":54632361.70697182,"close":54667592.57716105},{"time":1788701820,"open":54667592.57716105,"high":54757530.971563615,"low":54656382.87821654,"close":54684169.15883913},{"time":1788701880,"open":54684169.15883913,"high":54851589.87946606,"low":54660814.16041479,"close":54694179.45331993},{"time":1788701940,"open":54694179.45331993,"high":54750680.97144207,"low":54643696.40870096,"close":54672682.49927618},{"time":1788702000,"open":54672679.88002237,"high":54731498.34903008,"low":54632752.278275765,"close":54660124.76320879},{"time":1788702060,"open":54660124.76320879,"high":54734923.34892677,"low":54644121.135772444,"close":54667306.53434235},{"time":1788702120,"open":54667306.53434235,"high":54739033.34880279,"low":54648697.18093348,"close":54677236.75950109},{"time":1788702180,"open":54677236.75950109,"high":54730128.349071406,"low":54640832.7526759,"close":54669678.11412292},{"time":1788702240,"open":54669678.11412292,"high":54730128.349071406,"low":54633464.4903103,"close":54663423.49255905},{"time":1788702300,"open":54663425.1414755,"high":54732185.0,"low":54635479.14671688,"close":54661214.57700568},{"time":1788702360,"open":54661214.57700568,"high":54750680.0,"low":54650672.85447232,"close":54682453.07272162},{"time":1788702420,"open":54682453.07272162,"high":54747255.0,"low":54654050.01923651,"close":54681606.866378956},{"time":1788702480,"open":54681606.866378956,"high":54752050.0,"low":54658383.106569685,"close":54687190.98507944},{"time":1788702540,"open":54687190.98507944,"high":54749310.0,"low":54640632.90262882,"close":54670228.86463728},{"time":1788702600,"open":54670228.2649207,"high":54728074.39964886,"low":54642143.46400268,"close":54664031.76112444},{"time":1788702660,"open":54664031.76112444,"high":54671383.80027074,"low":54643288.343061365,"close":54662102.86384247},{"time":1788702720,"open":54662102.86384247,"high":54743829.39947603,"low":54644817.01486727,"close":54669804.0281822},{"time":1788702780,"open":54669804.0281822,"high":54738349.39953615,"low":54647080.87313921,"close":54673743.98090646},{"time":1788702840,"open":54673743.98090646,"high":54734924.39957372,"low":54648271.37273523,"close":54672556.78547851},{"time":1788702900,"open":54672555.83548292,"high":54731498.4485915,"low":54642239.62032673,"close":54669129.5309875},{"time":1788702960,"open":54669129.5309875,"high":54744513.448222585,"low":54643983.239605024,"close":54668489.75972412},{"time":1788703020,"open":54668489.75972412,"high":54760268.447776,"low":54651411.2346323,"close":54683441.08481433},{"time":1788703080,"open":54683441.08481433,"high":54747253.44814491,"low":54626064.35689034,"close":54656254.990832575},{"time":1788703140,"open":54656254.990832575,"high":54741773.44830025,"low":54626714.60867546,"close":54661884.18505661},{"time":1788703200,"open":54661886.41454547,"high":54736295.68097936,"low":54643759.76602507,"close":54675276.5106157},{"time":1788703260,"open":54675276.5106157,"high":54752735.6811839,"low":54649819.58688067,"close":54683078.78095953},{"time":1788703320,"open":54683078.78095953,"high":54744515.68108163,"low":54638970.5457489,"close":54678317.6229094},{"time":1788703380,"open":54678317.6229094,"high":54758215.68125208,"low":54634134.15511891,"close":54670508.302595265},{"time":1788703440,"open":54670508.302595265,"high":54754790.68120947,"low":54653531.0742969,"close":54684743.5777851},{"time":1788703500,"open":54684743.19743323,"high":54753420.300362885,"low":54644224.76573528,"close":54680184.25645118},{"time":1788703560,"open":54680184.25645118,"high":54736980.3002727,"low":54633425.77648836,"close":54665062.97661422},{"time":1788703620,"open":54665062.97661422,"high":54726020.30021258,"low":54623169.23621156,"close":54657201.38802847},{"time":1788703680,"open":54657201.38802847,"high":54733555.30025391,"low":54623079.6523209,"close":54646698.434716},{"time":1788703740,"open":54646698.434716,"high":54717800.300167486,"low":54619302.00387026,"close":54643338.39044162},{"time":1788703800,"open":54643336.081236884,"high":54717112.98784121,"low":54597620.78082444,"close":54625540.67896641},{"time":1788703860,"open":54625540.67896641,"high":54721907.98766488,"low":54615123.82596695,"close":54643658.59442706},{"time":1788703920,"open":54643658.59442706,"high":54723277.9876145,"low":54598696.61286016,"close":54643246.24633768},{"time":1788703980,"open":54643246.24633768,"high":54701357.98842058,"low":54600962.424930945,"close":54610572.16909869},{"time":1788704040,"open":54610572.16909869,"high":54704097.98831982,"low":54598328.8715989,"close":54627790.04563596},{"time":1788704100,"open":54627792.48442623,"high":54713005.430586845,"low":54612098.23933231,"close":54632447.200333506},{"time":1788704160,"open":54632447.200333506,"high":54710950.43057068,"low":54558538.53719691,"close":54606571.46380526},{"time":1788704220,"open":54606571.46380526,"high":54680125.430328086,"low":54515202.192090385,"close":54565254.18853615},{"time":1788704280,"open":54565254.18853615,"high":54728760.43071084,"low":54565254.18853615,"close":54618347.31074865},{"time":1788704340,"open":54618347.31074865,"high":54736295.43077014,"low":54598401.18473542,"close":54637038.7947371},{"time":1788704400,"open":54637037.555001296,"high":54681494.18959432,"low":54536778.43785985,"close":54588313.7910575},{"time":1788704460,"open":54588313.7910575,"high":54651354.19004101,"low":54497257.17451606,"close":54549078.54595913},{"time":1788704520,"open":54549078.54595913,"high":54649299.19007146,"low":54524638.67074509,"close":54562927.913103506},{"time":1788704580,"open":54562927.913103506,"high":54632859.19031511,"low":54518924.595886916,"close":54549803.36067985},{"time":1788704640,"open":54549803.36067985,"high":54644504.19014253,"low":54530502.07020482,"close":54562013.56580309},{"time":1788704700,"open":54562014.80439178,"high":54636970.43054443,"low":54530397.74698618,"close":54562859.99050514},{"time":1788704760,"open":54562859.99050514,"high":54660945.43073335,"low":54540302.1389739,"close":54573834.71643491},{"time":1788704820,"open":54573834.71643491,"high":54678755.4308737,"low":54559049.16103352,"close":54593657.287561975},{"time":1788704880,"open":54593657.287561975,"high":54672590.43082512,"low":54548705.90764991,"close":54587635.19320524},{"time":1788704940,"open":54587635.19320524,"high":54657520.43070637,"low":54547455.67906049,"close":54585913.7828919},{"time":1788705000,"open":54585914.24253569,"high":54641080.89068514,"low":54517533.27268765,"close":54550595.11695404},{"time":1788705060,"open":54550595.11695404,"high":54623955.89040599,"low":54319634.6211955,"close":54492177.59318654},{"time":1788705120,"open":54492177.59318654,"high":54577375.8896467,"low":54237308.0839483,"close":54375293.03797383},{"time":1788705180,"open":54375293.03797383,"high":54547235.8891554,"low":54375293.03797383,"close":54436213.69975302},{"time":1788705240,"open":54436213.69975302,"high":54582855.889736034,"low":54408774.27837722,"close":54466687.82766617},{"time":1788705300,"open":54466685.689319834,"high":54599293.74645153,"low":54466685.689319834,"close":54513653.72737261},{"time":1788705360,"open":54513653.72737261,"high":54614363.74610554,"low":54479420.63642295,"close":54517829.31998848},{"time":1788705420,"open":54517829.31998848,"high":54621898.745932534,"low":54495741.70823573,"close":54531372.54692738},{"time":1788705480,"open":54531372.54692738,"high":54616418.74605835,"low":54491511.9610971,"close":54529438.47682515},{"time":1788705540,"open":54529438.47682515,"high":54756744.95813083,"low":54511589.891156964,"close":54558038.79494721},{"time":1788705600,"open":54558040.93779333,"high":54667795.89203574,"low":54549501.218050286,"close":54580234.78746323},{"time":1788705660,"open":54580234.78746323,"high":54715060.892806984,"low":54558243.876576945,"close":54606754.83797986},{"time":1788705720,"open":54606754.83797986,"high":54671220.892091624,"low":54541595.32211111,"close":54578508.7488095},{"time":1788705780,"open":54578508.7488095,"high":54697250.89251637,"low":54558774.3400876,"close":54601870.37179097},{"time":1788705840,"open":54601870.37179097,"high":54684235.892303996,"low":54552729.14530186,"close":54593537.842020534},{"time":1788705900,"open":54593537.131195776,"high":54683550.18029606,"low":54518356.088757426,"close":54557978.88980238},{"time":1788705960,"open":54557978.88980238,"high":54616420.18007473,"low":54508305.92551326,"close":54537413.703263015},{"time":1788706020,"open":54537413.703263015,"high":54594500.18000246,"low":54475952.04577535,"close":54509724.91861011},{"time":1788706080,"open":54509724.91861011,"high":54628065.18011312,"low":54489764.921604484,"close":54532499.64431412},{"time":1788706140,"open":54532499.64431412,"high":54645875.18017185,"low":54530484.449799426,"close":54562400.826224856},{"time":1788706200,"open":54562402.47647597,"high":54659576.833407186,"low":54547567.92100795,"close":54575868.67932517},{"time":1788706260,"open":54575868.67932517,"high":54668481.83370588,"low":54542903.49725414,"close":54581410.37467359},{"time":1788706320,"open":54581410.37467359,"high":54673276.833866715,"low":54552435.002643004,"close":54588252.81773832},{"time":1788706380,"open":54588252.81773832,"high":54682866.83418839,"low":54572518.34210759,"close":54595845.15049599},{"time":1788706440,"open":54595845.15049599,"high":54671221.83379778,"low":54559437.38814437,"close":54595790.275925264},{"time":1788706500,"open":54595787.20475266,"high":54660258.75863085,"low":54540258.59252604,"close":54580147.59417535},{"time":1788706560,"open":54580147.59417535,"high":54658888.75866196,"low":54493139.31242623,"close":54560467.86560726},{"time":1788706620,"open":54560467.86560726,"high":54666624.1540437,"low":54497144.022490084,"close":54533896.53606295},{"time":1788706680,"open":54533896.53606295,"high":54607513.75982872,"low":54481555.04737747,"close":54518207.20031789},{"time":1788706740,"open":54518207.20031789,"high":54578058.76049766,"low":54440785.28396068,"close":54482189.155961774},{"time":1788706800,"open":54482191.88239631,"high":54615595.01361023,"low":54394929.51427035,"close":54462366.643465824},{"time":1788706860,"open":54462366.643465824,"high":54548823.0340056,"low":54354666.04765118,"close":54403398.05634178},{"time":1788706920,"open":54403398.05634178,"high":54522576.490213245,"low":54360678.20571975,"close":54417793.60727529},{"time":1788706980,"open":54417793.60727529,"high":54532166.490475364,"low":54406879.339329176,"close":54443112.07955196},{"time":1788707040,"open":54443112.07955196,"high":54650078.91262994,"low":54395456.34503038,"close":54457633.44180363},{"time":1788707100,"open":54457632.92352884,"high":54581485.97236988,"low":54447093.89722829,"close":54497450.510325},{"time":1788707160,"open":54497450.510325,"high":54580115.97234547,"low":54442454.353607535,"close":54486663.551028006},{"time":1788707220,"open":54486663.551028006,"high":54566415.972101405,"low":54458413.61058318,"close":54487148.51442773},{"time":1788707280,"open":54487148.51442773,"high":54568470.97213802,"low":54456829.44155749,"close":54493000.98338213},{"time":1788707340,"open":54493000.98338213,"high":54562990.97204039,"low":54436767.96871575,"close":54466917.19289729},{"time":1788707400,"open":54466914.58334058,"high":54590388.35705608,"low":54447277.18637955,"close":54496042.04193183},{"time":1788707460,"open":54496042.04193183,"high":54582168.35730347,"low":54442757.97747118,"close":54491918.67866768},{"time":1788707520,"open":54491918.67866768,"high":54564358.35783948,"low":54439953.50740875,"close":54477752.4244244},{"time":1788707580,"open":54477752.4244244,"high":54560933.35794255,"low":54436638.012581766,"close":54478856.461663514},{"time":1788707640,"open":54478856.461663514,"high":54556138.35808686,"low":54441932.00564009,"close":54474596.691490784},{"time":1788707700,"open":54474597.65100259,"high":54588334.318633094,"low":54453861.51097291,"close":54496083.12104047},{"time":1788707760,"open":54496083.12104047,"high":54601349.31847064,"low":54490660.13624637,"close":54522854.7946789},{"time":1788707820,"open":54522854.7946789,"high":54612994.31832529,"low":54485893.492872834,"close":54528738.07577904},{"time":1788707880,"open":54528738.07577904,"high":54594499.318556145,"low":54472724.90325635,"close":54504005.8184079},{"time":1788707940,"open":54504005.8184079,"high":54591074.31859889,"low":54488335.906665064,"close":54522552.28556392},{"time":1788708000,"open":54522553.89609219,"high":54630805.931828886,"low":54504097.955392785,"close":54544680.21066435},{"time":1788708060,"open":54544680.21066435,"high":54623270.931700364,"low":54517354.16228582,"close":54547291.7577496},{"time":1788708120,"open":54547291.7577496,"high":54726755.30002855,"low":54511947.387122355,"close":54559492.20461957},{"time":1788708180,"open":54559492.20461957,"high":54613680.931536786,"low":54499401.79041004,"close":54536109.81620298},{"time":1788708240,"open":54536109.81620298,"high":54637655.93194573,"low":54513450.69499798,"close":54554938.85537276},{"time":1788708300,"open":54554937.734821156,"high":54634914.809704676,"low":54520560.73458292,"close":54552064.60375915},{"time":1788708360,"open":54552064.60375915,"high":54626009.80973569,"low":54520522.106876835,"close":54550873.14496852},{"time":1788708420,"open":54550873.14496852,"high":54629434.80972376,"low":54517472.44479685,"close":54529399.061034754},{"time":1788708480,"open":54529399.061034754,"high":54610254.80979057,"low":54513356.29472479,"close":54544527.33115211},{"time":1788708540,"open":54544527.33115211,"high":54625324.80973808,"low":54516403.099189445,"close":54545861.289211445},{"time":1788708600,"open":54545860.56929253,"high":54630804.08867895,"low":54528372.24774889,"close":54557580.69517896},{"time":1788708660,"open":54557580.69517896,"high":54619844.08886178,"low":54517550.34793634,"close":54549848.80497606},{"time":1788708720,"open":54549848.80497606,"high":54610939.08901033,"low":54506268.32250615,"close":54543965.84554214},{"time":1788708780,"open":54543965.84554214,"high":54602034.08915888,"low":54497209.87253245,"close":54531271.49277041},{"time":1788708840,"open":54531271.49277041,"high":54628064.08872466,"low":54504068.887860835,"close":54541484.95757973},{"time":1788708900,"open":54541487.50747913,"high":54615051.64228041,"low":54500997.04359251,"close":54539106.05419218},{"time":1788708960,"open":54539106.05419218,"high":54612311.64219801,"low":54517533.831909314,"close":54547500.28114322},{"time":1788709020,"open":54547500.28114322,"high":54648616.64328971,"low":54532397.11056979,"close":54565872.1398748},{"time":1788709080,"open":54565872.1398748,"high":54663686.64374287,"low":54549043.10649021,"close":54585382.796573944},{"time":1788709140,"open":54585382.796573944,"high":54663686.64374287,"low":54555440.813053474,"close":54594556.89000353},{"time":1788709200,"open":54594555.48832122,"high":54674645.24033387,"low":54557400.398416504,"close":54595764.92747442},{"time":1788709260,"open":54595764.92747442,"high":54672590.24032483,"low":54564295.410086185,"close":54598271.1820984},{"time":1788709320,"open":54598271.1820984,"high":54662315.24027967,"low":54566603.2147754,"close":54594012.46027377},{"time":1788709380,"open":54594012.46027377,"high":54659575.24026763,"low":54563276.570352726,"close":54582426.304023705},{"time":1788709440,"open":54582426.304023705,"high":54655465.24024956,"low":54557379.43237078,"close":54585666.71035134},{"time":1788709500,"open":54585667.92017616,"high":54649986.45147584,"low":54559750.165510386,"close":54588084.37704122},{"time":1788709560,"open":54588084.37704122,"high":54658891.45171235,"low":54582874.62870474,"close":54586858.53096985},{"time":1788709620,"open":54586858.53096985,"high":54650671.45149403,"low":54580570.92948809,"close":54586767.95009438},{"time":1788709680,"open":54586767.95009438,"high":54674646.452130795,"low":54565491.78209182,"close":54594468.79428108},{"time":1788709740,"open":54594468.79428108,"high":54662316.45180332,"low":54561592.24420638,"close":54598036.940724924},{"time":1788709800,"open":54598033.77091102,"high":54659573.27834383,"low":54561112.9586385,"close":54594687.17912033},{"time":1788709860,"open":54594687.17912033,"high":54680123.27769654,"low":54573066.27449754,"close":54600881.16497136},{"time":1788709920,"open":54600881.16497136,"high":54664368.278192796,"low":54571430.375884406,"close":54596324.48146205},{"time":1788709980,"open":54596324.48146205,"high":54683548.277588665,"low":54572825.39651408,"close":54603711.64508057},{"time":1788710040,"open":54603711.64508057,"high":54671218.277977034,"low":54539851.34469583,"close":54584505.27251252},{"time":1788710100,"open":54584509.1005975,"high":54656152.11156111,"low":54537115.68168614,"close":54553029.691832624},{"time":1788710160,"open":54553029.691832624,"high":54649302.11129647,"low":54539989.85445418,"close":54566531.80335162},{"time":1788710220,"open":54566531.80335162,"high":54659577.111693434,"low":54555174.689303756,"close":54580245.541240424},{"time":1788710280,"open":54580245.541240424,"high":54682867.112593204,"low":54563823.27878155,"close":54602310.71655859},{"time":1788710340,"open":54602310.71655859,"high":54678757.112434424,"low":54574895.39120351,"close":54607593.76908163},{"time":1788710400,"open":54607593.22919825,"high":54676016.57176871,"low":54570769.702898726,"close":54603011.6002121},{"time":1788710460,"open":54603011.6002121,"high":54667111.571512714,"low":54568797.40118383,"close":54594026.75937099},{"time":1788710520,"open":54594026.75937099,"high":54658891.57127642,"low":54545879.45571814,"close":54578121.143703915},{"time":1788710580,"open":54578121.143703915,"high":54641766.57078412,"low":54539561.320791,"close":54572622.617754176},{"time":1788710640,"open":54572622.617754176,"high":54632176.57050844,"low":54505115.80562831,"close":54549274.84968512},{"time":1788710700,"open":54549272.97170422,"high":54632174.68967347,"low":54505933.50300666,"close":54537897.362772375},{"time":1788710760,"open":54537897.362772375,"high":54623269.68972405,"low":54513249.66398702,"close":54545301.34560515},{"time":1788710820,"open":54545301.34560515,"high":54625324.689712375,"low":54515497.65577638,"close":54545116.46909972},{"time":1788710880,"open":54545116.46909972,"high":54621214.689735726,"low":54521091.4184494,"close":54543243.647885874},{"time":1788710940,"open":54543243.647885874,"high":54619159.68974739,"low":54510644.0816804,"close":54539758.785532884},{"time":1788711000,"open":54539758.84536342,"high":54635599.74958969,"low":54524027.10162085,"close":54553640.10372596},{"time":1788711060,"open":54553640.10372596,"high":54673274.749417014,"low":54538819.55711062,"close":54587636.358005315},{"time":1788711120,"open":54587636.358005315,"high":54682864.74937306,"low":54577306.46397413,"close":54609548.40698862},{"time":1788711180,"open":54609548.40698862,"high":54682864.74937306,"low":54566827.29125855,"close":54606660.916430086},{"time":1788711240,"open":54606660.916430086,"high":54688344.74934795,"low":54561332.22351771,"close":54599781.81283359},{"time":1788711300,"open":54599784.22306405,"high":54663687.16251233,"low":54559755.36415657,"close":54585353.93055732},{"time":1788711360,"open":54585353.93055732,"high":54667797.162674926,"low":54558673.18569368,"close":54590511.99489033},{"time":1788711420,"open":54590511.99489033,"high":54671907.16283752,"low":54571752.15704744,"close":54598014.64684399},{"time":1788711480,"open":54598014.64684399,"high":54660947.16240393,"low":54562218.96014968,"close":54591688.32811226},{"time":1788711540,"open":54591688.32811226,"high":54675332.16297301,"low":54567957.911614895,"close":54597222.51927025},{"time":1788711600,"open":54597221.92931383,"high":54673276.572113484,"low":54551881.547745064,"close":54594360.092523},{"time":1788711660,"open":54594360.092523,"high":54658206.57168015,"low":54550701.22377197,"close":54565062.373779446},{"time":1788711720,"open":54565062.373779446,"high":54649986.57144379,"low":54557518.33982532,"close":54582549.565826006},{"time":1788711780,"open":54582549.565826006,"high":54654096.57156197,"low":54548626.45890711,"close":54581125.34467839},{"time":1788711840,"open":54581125.34467839,"high":54640396.57116803,"low":54539565.591332026,"close":54567229.14517672},{"time":1788711900,"open":54567225.77666476,"high":54623268.198704064,"low":54526386.183401816,"close":54553635.63409959},{"time":1788711960,"open":54553635.63409959,"high":54659573.197506845,"low":54535857.6587668,"close":54562376.303008206},{"time":1788712020,"open":54562376.303008206,"high":54665053.19732613,"low":54554229.713871546,"close":54591757.44005128},{"time":1788712080,"open":54591757.44005128,"high":54680123.19682918,"low":54554373.997939736,"close":54598101.04152327},{"time":1788712140,"open":54598101.04152327,"high":54689028.19653552,"low":54568694.40644985,"close":54605040.20768846},{"time":1788712200,"open":54605040.488694996,"high":54669163.47852713,"low":54564312.97711382,"close":54592402.94634351},{"time":1788712260,"open":54592402.94634351,"high":54665738.478622444,"low":54570260.08254981,"close":54594768.47759918},{"time":1788712320,"open":54594768.47759918,"high":54721908.4770592,"low":54570443.03821575,"close":54616262.727093264},{"time":1788712380,"open":54616262.727093264,"high":54716428.477211714,"low":54559851.181569345,"close":54633532.49435447},{"time":1788712440,"open":54633532.49435447,"high":54726703.47692575,"low":54604557.03770903,"close":54642214.49263688},{"time":1788712500,"open":54642213.913222104,"high":54715057.89706264,"low":54574282.19222184,"close":54629002.92427924},{"time":1788712560,"open":54629002.92427924,"high":54694507.897852466,"low":54573908.67230089,"close":54589822.75851819},{"time":1788712620,"open":54589822.75851819,"high":54665737.89895822,"low":54570338.0052016,"close":54600178.85428233},{"time":1788712680,"open":54600178.85428233,"high":54678752.898458,"low":54572648.902253605,"close":54600963.24835682},{"time":1788712740,"open":54600963.24835682,"high":54671217.8987476,"low":54578593.75853152,"close":54606315.93604607},{"time":1788712800,"open":54606318.47472478,"high":54684235.44054849,"low":54579168.90662134,"close":54609031.53541203},{"time":1788712860,"open":54609031.53541203,"high":54678755.440504335,"low":54588062.001514025,"close":54615169.41557851},{"time":1788712920,"open":54615169.41557851,"high":54681495.44052641,"low":54565050.55013802,"close":54601779.575145215},{"time":1788712980,"open":54601779.575145215,"high":54663000.440377414,"low":54559837.544750795,"close":54592281.149291664},{"time":1788713040,"open":54592281.149291664,"high":54690400.44059815,"low":54563357.055155456,"close":54606049.62580163},{"time":1788713100,"open":54606049.875960335,"high":54671220.6909009,"low":54559242.59955532,"close":54594949.946138084},{"time":1788713160,"open":54594949.946138084,"high":54660260.69076239,"low":54559698.80348575,"close":54589498.12080484},{"time":1788713220,"open":54589498.12080484,"high":54656835.690719105,"low":54560721.803340375,"close":54590826.47524578},{"time":1788713280,"open":54590826.47524578,"high":54671905.69090955,"low":54561350.14486022,"close":54594573.18518387},{"time":1788713340,"open":54594573.18518387,"high":54653410.690675825,"low":54560350.379340075,"close":54587719.96271223},{"time":1788713400,"open":54587719.09290734,"high":54665739.81978357,"low":54568892.59018381,"close":54589528.61084283},{"time":1788713460,"open":54589528.61084283,"high":54670534.819767766,"low":54566421.23924094,"close":54592546.16856352},{"time":1788713520,"open":54592546.16856352,"high":54658204.81980841,"low":54567066.63166033,"close":54594112.8583799},{"time":1788713580,"open":54594112.8583799,"high":54671219.8197655,"low":54570284.297964014,"close":54598316.77675132},{"time":1788713640,"open":54598316.77675132,"high":54693139.81969324,"low":54560893.84686545,"close":54594351.775569916},{"time":1788713700,"open":54594352.435408324,"high":54648615.480334274,"low":54558240.1462042,"close":54584068.22447801},{"time":1788713760,"open":54584068.22447801,"high":54649300.480340295,"low":54538014.85612721,"close":54577288.03956309},{"time":1788713820,"open":54577288.03956309,"high":54639025.480249986,"low":54521866.42674606,"close":54561579.11938237},{"time":1788713880,"open":54561579.11938237,"high":54640395.480262026,"low":54534768.923138544,"close":54565599.315740325},{"time":1788713940,"open":54565599.315740325,"high":54658205.48041856,"low":54540235.189030476,"close":54575807.65888761},{"time":1788714000,"open":54575805.89925286,"high":54647243.718384184,"low":54537546.1399026,"close":54573467.18295851},{"time":1788714060,"open":54573467.18295851,"high":54639708.7185609,"low":54539137.54604194,"close":54565123.01726493},{"time":1788714120,"open":54565123.01726493,"high":54655463.71819141,"low":54537521.66726493,"close":54575427.72364622},{"time":1788714180,"open":54575427.72364622,"high":54630118.71878581,"low":54538231.917443685,"close":54565926.60292112},{"time":1788714240,"open":54565926.60292112,"high":54632858.71872155,"low":54523269.548528425,"close":54555479.49540437},{"time":1788714300,"open":54555482.37433403,"high":54626696.60155381,"low":54523137.16113632,"close":54555531.603198685},{"time":1788714360,"open":54555531.603198685,"high":54638341.60189522,"low":54529412.731411375,"close":54561956.00407947},{"time":1788714420,"open":54561956.00407947,"high":54648616.60219647,"low":54541760.65124157,"close":54564773.47970195},{"time":1788714480,"open":54564773.47970195,"high":54633546.60175464,"low":54518098.55460003,"close":54560240.50313714},{"time":1788714540,"open":54560240.50313714,"high":54611626.601111986,"low":54483420.18843467,"close":54530788.025520034},{"time":1788714600,"open":54530786.58670921,"high":54617790.1601863,"low":54493694.27022361,"close":54530714.289000385},{"time":1788714660,"open":54530714.289000385,"high":54617790.1601863,"low":54506221.32444037,"close":54531882.05952475},{"time":1788714720,"open":54531882.05952475,"high":54614365.16017625,"low":54505440.92886021,"close":54537808.49916443},{"time":1788714780,"open":54537808.49916443,"high":54615735.16018027,"low":54504613.956272304,"close":54538343.331900276},{"time":1788714840,"open":54538343.331900276,"high":54611625.160168216,"low":54514494.75471149,"close":54541750.134711795},{"time":1788714900,"open":54541750.424694225,"high":54618475.45057865,"low":54517034.388544045,"close":54544053.37718791},{"time":1788714960,"open":54544053.37718791,"high":54638340.45074253,"low":54521361.23249699,"close":54551222.71510917},{"time":1788715020,"open":54551222.71510917,"high":54642450.450776435,"low":54543959.87877865,"close":54570682.08747329},{"time":1788715080,"open":54570682.08747329,"high":54657520.450900756,"low":54554339.118812844,"close":54579040.9562787},{"time":1788715140,"open":54579040.9562787,"high":54679440.45108159,"low":54558241.55774248,"close":54598246.52237788},{"time":1788715200,"open":54598247.842039585,"high":54706156.773571886,"low":54558746.531987555,"close":54618191.59935407},{"time":1788715260,"open":54618191.59935407,"high":54659576.77206176,"low":54561633.85716056,"close":54584398.23447298},{"time":1788715320,"open":54584398.23447298,"high":54686291.77292786,"low":54560121.65522508,"close":54601319.73434299},{"time":1788715380,"open":54601319.73434299,"high":54688346.77299448,"low":54571757.62689089,"close":54604754.33413186},{"time":1788715440,"open":54604754.33413186,"high":54694511.77319435,"low":54575679.98135869,"close":54612688.26338482},{"time":1788715500,"open":54612684.92287942,"high":54719168.42697513,"low":54576634.01353092,"close":54628808.48496594},{"time":1788715560,"open":54628808.48496594,"high":54686973.42790065,"low":54585988.319077015,"close":54617647.2727756},{"time":1788715620,"open":54617647.2727756,"high":54677383.428176336,"low":54564412.760167286,"close":54601592.5279729},{"time":1788715680,"open":54601592.5279729,"high":54665738.4285111,"low":54563711.38566688,"close":54593325.96229057},{"time":1788715740,"open":54593325.96229057,"high":54658203.42872771,"low":54558576.66768321,"close":54589043.331481636},{"time":1788715800,"open":54589046.140499845,"high":54658206.24130473,"low":54551497.25800081,"close":54579314.2825923},{"time":1788715860,"open":54579314.2825923,"high":54654096.24121139,"low":54548182.657832116,"close":54577660.18955004},{"time":1788715920,"open":54577660.18955004,"high":54679441.24178698,"low":54558976.57510821,"close":54588533.76050275},{"time":1788715980,"open":54588533.76050275,"high":54699991.242253676,"low":54580195.71917797,"close":54620078.91393927},{"time":1788716040,"open":54620078.91393927,"high":54697251.242191456,"low":54571913.87896604,"close":54616511.765198134},{"time":1788716100,"open":54616511.5844633,"high":54674646.06075088,"low":54573502.316956215,"close":54600340.0752998},{"time":1788716160,"open":54600340.0752998,"high":54691086.06106983,"low":54575219.31484516,"close":54609454.72413407},{"time":1788716220,"open":54609454.72413407,"high":54710266.06144194,"low":54587328.45946713,"close":54625869.0149928},{"time":1788716280,"open":54625869.0149928,"high":54699306.06122931,"low":54586924.83220883,"close":54626469.34593815},{"time":1788716340,"open":54626469.34593815,"high":54700676.06125589,"low":54588926.87836108,"close":54623852.1385904},{"time":1788716400,"open":54623853.23866514,"high":54692457.16255277,"low":54597286.164974205,"close":54624998.53301916},{"time":1788716460,"open":54624998.53301916,"high":54698622.162796535,"low":54597279.57715039,"close":54622727.06306346},{"time":1788716520,"open":54622727.06306346,"high":54694512.16263402,"low":54596918.49395404,"close":54626746.655725084},{"time":1788716580,"open":54626746.655725084,"high":54689717.16244443,"low":54599183.996285915,"close":54623355.654578045},{"time":1788716640,"open":54623355.654578045,"high":54698622.162796535,"low":54597399.77572613,"close":54624654.18948599},{"time":1788716700,"open":54624651.09978035,"high":54687659.06909365,"low":54600878.299125224,"close":54625223.3734177},{"time":1788716760,"open":54625223.3734177,"high":54693139.06900036,"low":54596755.795448266,"close":54620576.02938508},{"time":1788716820,"open":54620576.02938508,"high":54690399.069047004,"low":54592915.498510346,"close":54603736.24868827},{"time":1788716880,"open":54603736.24868827,"high":54684919.06914029,"low":54598030.95204431,"close":54624417.96792202},{"time":1788716940,"open":54624417.96792202,"high":54701359.06886044,"low":54582596.76341033,"close":54617182.26758582},{"time":1788717000,"open":54617184.51699779,"high":54686976.32139166,"low":54593756.806602284,"close":54620497.4579042},{"time":1788717060,"open":54620497.4579042,"high":54706841.32187165,"low":54599414.38571882,"close":54623287.17318719},{"time":1788717120,"open":54623287.17318719,"high":54697251.321639925,"low":54593733.02890048,"close":54626621.89907445},{"time":1788717180,"open":54626621.89907445,"high":54692456.32152407,"low":54586794.00553936,"close":54621271.24732013},{"time":1788717240,"open":54621271.24732013,"high":54686976.32139166,"low":54596822.35861699,"close":54621922.49319542},{"time":1788717300,"open":54621919.073732674,"high":54694507.89756674,"low":54589602.98735729,"close":54619815.97198594},{"time":1788717360,"open":54619815.97198594,"high":54697247.89746142,"low":54586969.00060908,"close":54619261.617697954},{"time":1788717420,"open":54619261.617697954,"high":54708207.89704012,"low":54607311.22333798,"close":54631418.551310696},{"time":1788717480,"open":54631418.551310696,"high":54709577.89698746,"low":54588766.74422279,"close":54629144.18845301},{"time":1788717540,"open":54629144.18845301,"high":54691082.8976984,"low":54586777.674842075,"close":54616790.200643905},{"time":1788717600,"open":54616791.99015866,"high":54704784.689569615,"low":54595869.37629927,"close":54627319.65878234},{"time":1788717660,"open":54627319.65878234,"high":54690399.68965124,"low":54603627.766468465,"close":54628457.73547472},{"time":1788717720,"open":54628457.73547472,"high":54713689.68951908,"low":54605875.6318672,"close":54633073.76061995},{"time":1788717780,"open":54633073.76061995,"high":54714374.689515196,"low":54626595.90099751,"close":54645529.7084005},{"time":1788717840,"open":54645529.7084005,"high":54721909.68947244,"low":54623114.760685734,"close":54647391.31398829},{"time":1788717900,"open":54647390.84421251,"high":54749994.21865525,"low":54621410.6207719,"close":54648249.79817702},{"time":1788717960,"open":54648249.79817702,"high":54847671.70550604,"low":54636911.61442677,"close":54674347.3593018},{"time":1788718020,"open":54674347.3593018,"high":54754789.21858682,"low":54637053.1381061,"close":54671109.07235293},{"time":1788718080,"open":54671109.07235293,"high":54758214.21853794,"low":54657277.85290734,"close":54686904.956746325},{"time":1788718140,"open":54686904.956746325,"high":54756159.21856727,"low":54656080.96932558,"close":54682029.16202624},{"time":1788718200,"open":54682027.92273802,"high":54756842.9775737,"low":54649537.045940585,"close":54682180.564852394},{"time":1788718260,"open":54682180.564852394,"high":54748622.977877304,"low":54647557.00561424,"close":54678338.91993664},{"time":1788718320,"open":54678338.91993664,"high":54774652.976915896,"low":54653483.85746805,"close":54692544.274121866},{"time":1788718380,"open":54692544.274121866,"high":54762322.9773713,"low":54667961.42689079,"close":54694817.81495478},{"time":1788718440,"open":54694817.81495478,"high":54786297.97648579,"low":54661414.84110336,"close":54694527.32852861},{"time":1788718500,"open":54694530.83825926,"high":54756846.49130312,"low":54649561.13051477,"close":54683892.59835853},{"time":1788718560,"open":54683892.59835853,"high":54766436.4915643,"low":54653780.26204302,"close":54682821.96509609},{"time":1788718620,"open":54682821.96509609,"high":54783561.49203071,"low":54670841.4517966,"close":54698206.327592224},{"time":1788718680,"open":54698206.327592224,"high":54772601.49173221,"low":54671136.246495955,"close":54701862.78311002},{"time":1788718740,"open":54701862.78311002,"high":54770546.49167624,"low":54673672.29477602,"close":54703426.11742811},{"time":1788718800,"open":54703426.497484684,"high":54800001.87320599,"low":54674587.45879288,"close":54709602.60466012},{"time":1788718860,"open":54709602.60466012,"high":54783561.87264403,"low":54694425.71517642,"close":54721567.34589762},{"time":1788718920,"open":54721567.34589762,"high":54800001.87320599,"low":54694722.84319717,"close":54725452.23034056},{"time":1788718980,"open":54725452.23034056,"high":54790411.87287818,"low":54690587.89814579,"close":54720423.09870281},{"time":1788719040,"open":54720423.09870281,"high":54788356.872807935,"low":54693729.959205225,"close":54724083.23118814},{"time":1788719100,"open":54724082.89040528,"high":54815756.5323908,"low":54697358.25557223,"close":54728257.36075168},{"time":1788719160,"open":54728257.36075168,"high":54787671.531605676,"low":54686847.08097209,"close":54717264.67584606},{"time":1788719220,"open":54717264.67584606,"high":54786301.53156738,"low":54685209.20968231,"close":54714433.11719738},{"time":1788719280,"open":54714433.11719738,"high":54791096.53170142,"low":54693712.78548143,"close":54721948.347743414},{"time":1788719340,"open":54721948.347743414,"high":54810961.53225675,"low":54698116.09480665,"close":54733828.15829651},{"time":1788719400,"open":54733826.51819055,"high":54808219.88984499,"low":54710676.263861105,"close":54746712.71970675},{"time":1788719460,"open":54746712.71970675,"high":54815754.889829844,"low":54709884.56383119,"close":54741657.98325089},{"time":1788719520,"open":54741657.98325089,"high":54943788.2174674,"low":54717237.19974058,"close":54758540.60652277},{"time":1788719580,"open":54758540.60652277,"high":54830139.889800936,"low":54718666.71422973,"close":54759716.692209095},{"time":1788719640,"open":54759716.692209095,"high":54828084.88980506,"low":54715152.034515105,"close":54754909.66120431},{"time":1788719700,"open":54754907.691695616,"high":54841097.91716999,"low":54719793.92478382,"close":54758034.35333791},{"time":1788719760,"open":54758034.35333791,"high":54834247.91743015,"low":54728663.57039163,"close":54761763.7545299},{"time":1788719820,"open":54761763.7545299,"high":54830822.91756023,"low":54729927.42672024,"close":54762972.43936363},{"time":1788719880,"open":54762972.43936363,"high":54772049.919792384,"low":54731068.14834383,"close":54763559.33778347},{"time":1788719940,"open":54763559.33778347,"high":54832192.9175082,"low":54729694.46519457,"close":54764802.543121465},{"time":1788720000,"open":54764806.63280043,"high":54860282.013250336,"low":54733225.360508636,"close":54770754.39502139},{"time":1788720060,"open":54770754.39502139,"high":54835622.01234537,"low":54732099.33279033,"close":54772453.41290524},{"time":1788720120,"open":54772453.41290524,"high":54831512.012194544,"low":54719976.1536026,"close":54754436.070997566},{"time":1788720180,"open":54754436.070997566,"high":54829457.01211913,"low":54720174.52789685,"close":54755108.07907283},{"time":1788720240,"open":54755108.07907283,"high":54842472.01259675,"low":54717985.2863652,"close":54756735.62031487},{"time":1788720300,"open":54756733.23092183,"high":54827399.619567044,"low":54720052.352075435,"close":54754281.23282035},{"time":1788720360,"open":54754281.23282035,"high":54819179.61962408,"low":54713208.34785833,"close":54746752.84403351},{"time":1788720420,"open":54746752.84403351,"high":54817124.61963834,"low":54697251.65092574,"close":54735875.81181346},{"time":1788720480,"open":54735875.81181346,"high":54813699.619662106,"low":54698888.76380613,"close":54734996.09183112},{"time":1788720540,"open":54734996.09183112,"high":54805479.61971914,"low":54710385.07893141,"close":54741617.101623945},{"time":1788720600,"open":54741615.921758726,"high":54806848.43843844,"low":54708922.95589809,"close":54743599.42477005},{"time":1788720660,"open":54743599.42477005,"high":54834933.43763824,"low":54706960.209260635,"close":54734585.20027152},{"time":1788720720,"open":54734585.20027152,"high":55001614.25321909,"low":54714542.696489975,"close":54755810.29167481},{"time":1788720780,"open":54755810.29167481,"high":54814383.43822375,"low":54705351.90168527,"close":54745597.69702617},{"time":1788720840,"open":54745597.69702617,"high":54813013.43826278,"low":54707095.954724185,"close":54745501.79216172},{"time":1788720900,"open":54745502.47212585,"high":54810959.11909847,"low":54710563.872213684,"close":54744875.3887359},{"time":1788720960,"open":54744875.3887359,"high":54811644.119087465,"low":54708486.16125132,"close":54742704.6093141},{"time":1788721020,"open":54742704.6093141,"high":54810274.11910948,"low":54704890.18173637,"close":54739427.9739748},{"time":1788721080,"open":54739427.9739748,"high":54843839.11857004,"low":54708084.70873674,"close":54754870.704254806},{"time":1788721140,"open":54754870.704254806,"high":54839729.118636094,"low":54727074.35420515,"close":54767204.460866004},{"time":1788721200,"open":54767206.70091626,"high":54833566.36149963,"low":54708656.71593111,"close":54756196.12966169},{"time":1788721260,"open":54756196.12966169,"high":54804111.360768266,"low":54692626.88483079,"close":54727777.940816574},{"time":1788721320,"open":54727777.940816574,"high":54806851.360836305,"low":54693806.222887166,"close":54736173.67087083},{"time":1788721380,"open":54736173.67087083,"high":54798631.3606322,"low":54697508.94959815,"close":54730664.68423998},{"time":1788721440,"open":54730664.68423998,"high":54795206.36054716,"low":54663001.357264556,"close":54721438.71698371},{"time":1788721500,"open":54721436.608503476,"high":54791094.249280885,"low":54700763.56391303,"close":54729435.727760784},{"time":1788721560,"open":54729435.727760784,"high":54791094.249280885,"low":54679162.985090256,"close":54712842.68126476},{"time":1788721620,"open":54712842.68126476,"high":54776709.24947798,"low":54677028.05157571,"close":54709189.067793794},{"time":1788721680,"open":54709189.067793794,"high":54777394.249468595,"low":54679351.6965134,"close":54707826.087320365},{"time":1788721740,"open":54707826.087320365,"high":54779449.24944044,"low":54679664.74814807,"close":54711769.80663218},{"time":1788721800,"open":54711769.17647178,"high":54771913.61869054,"low":54673029.8960489,"close":54710580.87427918},{"time":1788721860,"open":54710580.87427918,"high":54776023.61858689,"low":54674797.48578357,"close":54709758.499977954},{"time":1788721920,"open":54709758.499977954,"high":54776023.61858689,"low":54678178.14871566,"close":54708452.32600741},{"time":1788721980,"open":54708452.32600741,"high":54779448.61850051,"low":54677138.64577527,"close":54709796.982907474},{"time":1788722040,"open":54709796.982907474,"high":54769173.61875964,"low":54673919.9530694,"close":54707766.84362285},{"time":1788722100,"open":54707769.543039694,"high":54767806.32117339,"low":54674217.0693803,"close":54705217.79114419},{"time":1788722160,"open":54705217.79114419,"high":54709267.0022202,"low":54675935.844106264,"close":54707404.14441857},{"time":1788722220,"open":54707404.14441857,"high":54773286.32130559,"low":54672735.3458087,"close":54703525.40364078},{"time":1788722280,"open":54703525.40364078,"high":54773286.32130559,"low":54669532.575765096,"close":54707654.8003582},{"time":1788722340,"open":54707654.8003582,"high":54758216.32094205,"low":54665506.13808435,"close":54698678.540373825},{"time":1788722400,"open":54698678.15066568,"high":54765065.93092617,"low":54665444.215883695,"close":54698559.782667845},{"time":1788722460,"open":54698559.782667845,"high":54760270.93084466,"low":54642865.72729601,"close":54667608.75182805},{"time":1788722520,"open":54667608.75182805,"high":54740405.93050698,"low":54652185.27801326,"close":54679044.37946709},{"time":1788722580,"open":54679044.37946709,"high":54759585.93083301,"low":54652441.026551716,"close":54681250.183398485},{"time":1788722640,"open":54681250.183398485,"high":54769175.93099603,"low":54658949.12629795,"close":54698694.02180197},{"time":1788722700,"open":54698692.0220578,"high":54777393.92851431,"low":54670300.53002117,"close":54705468.48202127},{"time":1788722760,"open":54705468.48202127,"high":54769173.92867509,"low":54675071.25340715,"close":54702299.5886563},{"time":1788722820,"open":54702299.5886563,"high":54763693.92878229,"low":54662077.19380218,"close":54700098.36852513},{"time":1788722880,"open":54700098.36852513,"high":54776708.928527705,"low":54654792.63091248,"close":54686081.611782685},{"time":1788722940,"open":54686081.611782685,"high":54785613.92835352,"low":54660068.271820284,"close":54700852.68991217},{"time":1788723000,"open":54700853.22991452,"high":54755474.46948465,"low":54656582.011635385,"close":54690101.27135523},{"time":1788723060,"open":54690101.27135523,"high":54745199.469584204,"low":54657300.05291017,"close":54682495.17234018},{"time":1788723120,"open":54682495.17234018,"high":54745199.469584204,"low":54657447.43492557,"close":54682204.64213648},{"time":1788723180,"open":54682204.64213648,"high":54745199.469584204,"low":54656192.105339155,"close":54681068.220623985},{"time":1788723240,"open":54681068.220623985,"high":54703811.7699852,"low":54677740.761736944,"close":54679609.98662131},{"time":1788723300,"open":54679610.25646129,"high":54743829.73975437,"low":54642276.456869684,"close":54674781.70573087},{"time":1788723360,"open":54674781.70573087,"high":54739034.73977717,"low":54646837.01612516,"close":54670999.715512305},{"time":1788723420,"open":54670999.715512305,"high":54732184.73980973,"low":54644782.18225019,"close":54649016.033170216},{"time":1788723480,"open":54649016.033170216,"high":54747254.73973809,"low":54642125.39345668,"close":54666139.81903187},{"time":1788723540,"open":54666139.81903187,"high":54734239.73979996,"low":54644141.53202428,"close":54670357.15202736},{"time":1788723600,"open":54670355.86226096,"high":54734238.448526464,"low":54631903.464485414,"close":54660658.42703027},{"time":1788723660,"open":54660658.42703027,"high":54734923.44850705,"low":54637253.030878656,"close":54665668.28696415},{"time":1788723720,"open":54665668.28696415,"high":54939303.056557335,"low":54639945.494966306,"close":54665242.80584846},{"time":1788723780,"open":54665242.80584846,"high":54739033.44839054,"low":54635240.44418708,"close":54665509.83980281},{"time":1788723840,"open":54665509.83980281,"high":54727388.44872063,"low":54633000.595132746,"close":54663803.11199226},{"time":1788723900,"open":54663806.621003576,"high":54739036.962231085,"low":54626654.20848712,"close":54663052.10766467},{"time":1788723960,"open":54663052.10766467,"high":54677866.460038304,"low":54634940.78412305,"close":54665130.99696585},{"time":1788724020,"open":54665130.99696585,"high":54740406.96228019,"low":54634558.721709214,"close":54665263.0897706},{"time":1788724080,"open":54665263.0897706,"high":54733556.96203464,"low":54634322.804022886,"close":54666164.04852157},{"time":1788724140,"open":54666164.04852157,"high":54740406.96228019,"low":54636571.32677114,"close":54668519.09919287},{"time":1788724200,"open":54668516.129708484,"high":54679233.49002088,"low":54636746.33604967,"close":54670613.7711345},{"time":1788724260,"open":54670613.7711345,"high":54678890.990027204,"low":54636273.12963535,"close":54668088.080408186},{"time":1788724320,"open":54668088.080408186,"high":54746568.98877713,"low":54636829.440231845,"close":54669542.06025644},{"time":1788724380,"open":54669542.06025644,"high":54734238.98900487,"low":54634667.61302045,"close":54667950.530497625},{"time":1788724440,"open":54667950.530497625,"high":54734238.98900487,"low":54636676.935511686,"close":54668915.9830967},{"time":1788724500,"open":54668918.72251721,"high":54678112.82992285,"low":54636550.85121124,"close":54668929.24104612},{"time":1788724560,"open":54668929.24104612,"high":54814731.276742205,"low":54634932.386207215,"close":54668633.963513516},{"time":1788724620,"open":54668633.963513516,"high":54752736.73228382,"low":54635085.63097163,"close":54674587.602537535},{"time":1788724680,"open":54674587.602537535,"high":54735611.73174202,"low":54623411.772206314,"close":54665203.37576975},{"time":1788724740,"open":54665203.37576975,"high":54751366.73224048,"low":54624939.38500755,"close":54667601.99178858},{"time":1788724800,"open":54667600.45217746,"high":54752735.19027504,"low":54633577.589909665,"close":54680205.21455746},{"time":1788724860,"open":54680205.21455746,"high":54745885.19025124,"low":54637427.98006049,"close":54673718.72784309},{"time":1788724920,"open":54673718.72784309,"high":54737665.19022267,"low":54639132.105863966,"close":54673404.99647556},{"time":1788724980,"open":54673404.99647556,"high":54741090.19023457,"low":54636021.41881272,"close":54669981.62224291},{"time":1788725040,"open":54669981.62224291,"high":54741775.190236956,"low":54619189.31417854,"close":54668551.34436963},{"time":1788725100,"open":54668553.27375734,"high":54731502.12181057,"low":54621118.90605349,"close":54659180.89414507},{"time":1788725160,"open":54659180.89414507,"high":54732872.121863686,"low":54621710.74261794,"close":54660280.220095225},{"time":1788725220,"open":54660280.220095225,"high":54721912.121438794,"low":54613877.09309163,"close":54655263.218670584},{"time":1788725280,"open":54655263.218670584,"high":54710952.121013895,"low":54610403.59761119,"close":54648355.2393731},{"time":1788725340,"open":54648355.2393731,"high":54718487.12130601,"low":54610184.98816397,"close":54649137.433666326},{"time":1788725400,"open":54649134.795152,"high":54723964.479391284,"low":54615556.851466134,"close":54649094.31912055},{"time":1788725460,"open":54649094.31912055,"high":54718484.479443416,"low":54620500.61537321,"close":54655289.70139714},{"time":1788725520,"open":54655289.70139714,"high":54723964.479391284,"low":54615182.847650796,"close":54657794.27014269},{"time":1788725580,"open":54657794.27014269,"high":54729444.479339145,"low":54615511.645719424,"close":54656450.54933727},{"time":1788725640,"open":54656450.54933727,"high":54743829.4792023,"low":54627362.453296684,"close":54665502.726335876},{"time":1788725700,"open":54585700.711904176,"high":54663229.12148063,"low":54553506.00587822,"close":54588450.78349683},{"time":1788725760,"open":54588450.78349683,"high":54658441.12138239,"low":54552182.24598372,"close":54589341.958468385},{"time":1788725820,"open":54589341.958468385,"high":54658441.12138239,"low":54552883.320137054,"close":54588360.22850173},{"time":1788725880,"open":54588360.22850173,"high":54659809.12141046,"low":54546276.87645809,"close":54589990.05517752},{"time":1788725940,"open":54589990.05517752,"high":54689221.12201388,"low":54545677.231044754,"close":54595477.57669739},{"time":1788726000,"open":54595477.89646169,"high":54827516.5101342,"low":54577935.74173474,"close":54634862.81665139},{"time":1788726060,"open":54634862.81665139,"high":54743257.44375234,"low":54608401.873558365,"close":54666338.6732907},{"time":1788726120,"open":54666338.6732907,"high":54734365.443517834,"low":54622627.34609834,"close":54668621.26333089},{"time":1788726180,"open":54668621.26333089,"high":54749413.4439147,"low":54633422.1353899,"close":54677626.92288571},{"time":1788726240,"open":54677626.92288571,"high":54740521.44368018,"low":54624384.5895872,"close":54677890.11884775},{"time":1788726300,"open":54677889.92656176,"high":54740521.25117394,"low":54624342.87735059,"close":54668936.24621961},{"time":1788726360,"open":54668936.24621961,"high":54735733.2510645,"low":54624572.651080094,"close":54673159.412502825},{"time":1788726420,"open":54673159.412502825,"high":54731629.2509707,"low":54661881.769376524,"close":54669951.11579669},{"time":1788726480,"open":54669951.11579669,"high":54754201.251486614,"low":54624762.98330345,"close":54676334.42281201},{"time":1788726540,"open":54676334.42281201,"high":54739837.251158305,"low":54628880.855897285,"close":54672911.064308494},{"time":1788726600,"open":54672909.664701134,"high":54739835.84983766,"low":54632311.40489868,"close":54673633.79659874},{"time":1788726660,"open":54673633.79659874,"high":54748727.84981327,"low":54631144.51493959,"close":54677465.02202278},{"time":1788726720,"open":54677465.02202278,"high":54754199.849798255,"low":54637010.86607728,"close":54684321.441296704},{"time":1788726780,"open":54684321.441296704,"high":54752147.84980389,"low":54636783.185368985,"close":54680298.32670148},{"time":1788726840,"open":54680298.32670148,"high":54754199.849798255,"low":54642708.7593442,"close":54685004.53705256},{"time":1788726900,"open":54685005.6769342,"high":54750096.991047956,"low":54637965.60925012,"close":54684052.59004561},{"time":1788726960,"open":54684052.59004561,"high":54767880.991369866,"low":54635759.86924759,"close":54690622.369287305},{"time":1788727020,"open":54690622.369287305,"high":54763092.9912832,"low":54632930.77326085,"close":54688071.095174946},{"time":1788727080,"open":54688071.095174946,"high":54744624.9909489,"low":54630544.0606378,"close":54678433.61680408},{"time":1788727140,"open":54678433.61680408,"high":54744624.9909489,"low":54628646.89510778,"close":54675334.66127805},{"time":1788727200,"open":54675331.80201869,"high":54758302.12759822,"low":54623833.805835135,"close":54677088.153351925},{"time":1788727260,"open":54677088.153351925,"high":54726154.128697485,"low":54613890.76280695,"close":54654473.103100985},{"time":1788727320,"open":54654473.103100985,"high":54726838.1286741,"low":54618389.46699579,"close":54660102.162461735},{"time":1788727380,"open":54660102.162461735,"high":54739834.128229715,"low":54617172.8156079,"close":54662983.09743411},{"time":1788727440,"open":54662983.09743411,"high":54752146.12780871,"low":54625977.74379618,"close":54663672.12462525},{"time":1788727500,"open":54663675.793414116,"high":54763777.80291839,"low":54644402.88359339,"close":54685438.21516686},{"time":1788727560,"open":54685438.21516686,"high":54763777.80291839,"low":54650645.37035117,"close":54681262.7524843},{"time":1788727620,"open":54681262.7524843,"high":54763777.80291839,"low":54634997.55423241,"close":54694427.839763895},{"time":1788727680,"open":54694427.839763895,"high":54741205.80217528,"low":54612998.13178668,"close":54664088.944382325},{"time":1788727740,"open":54664088.944382325,"high":54735049.80197262,"low":54622010.822087556,"close":54670207.210589685},{"time":1788727800,"open":54670203.770974584,"high":54737782.358195834,"low":54625531.81340225,"close":54672447.19074287},{"time":1788727860,"open":54672447.19074287,"high":54747358.35790861,"low":54630953.3941491,"close":54676683.29653881},{"time":1788727920,"open":54676683.29653881,"high":54737098.358216345,"low":54614760.796501555,"close":54671125.70964511},{"time":1788727980,"open":54671125.70964511,"high":54723418.35862666,"low":54608122.69114528,"close":54655895.71242382},{"time":1788728040,"open":54655895.71242382,"high":54707002.35911904,"low":54608909.73410985,"close":54651524.755731374},{"time":1788728100,"open":54651526.254975304,"high":54715211.85986386,"low":54606563.250109695,"close":54651960.39817034},{"time":1788728160,"open":54651960.39817034,"high":54713843.859867364,"low":54604096.71832207,"close":54647263.3834728},{"time":1788728220,"open":54647263.3834728,"high":54711107.85987437,"low":54602402.42090179,"close":54644260.75721529},{"time":1788728280,"open":54644260.75721529,"high":54713159.859869115,"low":54606183.78933479,"close":54648726.06707641},{"time":1788728340,"open":54648726.06707641,"high":54724103.859841086,"low":54605946.01967435,"close":54650130.985540695},{"time":1788728400,"open":54650132.94521823,"high":54739153.82267224,"low":54621726.80578718,"close":54666180.81363592},{"time":1788728460,"open":54666180.81363592,"high":54754885.823196076,"low":54628737.75483468,"close":54680845.538127854},{"time":1788728520,"open":54680845.538127854,"high":54761041.823401056,"low":54649376.25524948,"close":54695736.995254084},{"time":1788728580,"open":54695736.995254084,"high":54761041.823401056,"low":54640575.746949635,"close":54694887.18286101},{"time":1788728640,"open":54694887.18286101,"high":54762409.8234466,"low":54646636.937229596,"close":54694060.28410098},{"time":1788728700,"open":54654075.24623149,"high":54725792.31732901,"low":54610096.930200115,"close":54651996.59949927},{"time":1788728760,"open":54651996.59949927,"high":54742879.8166475,"low":54586748.72132979,"close":54653584.27936696},{"time":1788728820,"open":54653584.27936696,"high":54703236.81822861,"low":54591368.95332662,"close":54630142.07626082},{"time":1788728880,"open":54630142.07626082,"high":54744930.316565715,"low":54596611.96657845,"close":54652712.32738327},{"time":1788728940,"open":54652712.32738327,"high":54731943.817083664,"low":54612709.90802883,"close":54662594.42420102},{"time":1788729000,"open":54702583.40333105,"high":54782243.52938207,"low":54653753.42387039,"close":54708212.51315035},{"time":1788729060,"open":54708212.51315035,"high":54783611.52937032,"low":54662569.55890305,"close":54717490.29023617},{"time":1788729120,"open":54717490.29023617,"high":54772667.52946434,"low":54657134.71459333,"close":54711574.558021285},{"time":1788729180,"open":54711574.558021285,"high":54789767.52931744,"low":54659019.71944431,"close":54715123.42796133},{"time":1788729240,"open":54715123.42796133,"high":54800711.52922342,"low":54659181.30036723,"close":54718583.7007617},{"time":1788729300,"open":54678584.70582265,"high":54742197.99944539,"low":54625395.11787695,"close":54680973.52202438},{"time":1788729360,"open":54680973.52202438,"high":54768854.49920165,"low":54630713.05741954,"close":54687839.74321149},{"time":1788729420,"open":54687839.74321149,"high":54763386.49925165,"low":54650753.47308503,"close":54696872.3351613},{"time":1788729480,"open":54696872.3351613,"high":54766803.9992204,"low":54645623.1660499,"close":54697214.46647111},{"time":1788729540,"open":54697214.46647111,"high":54766120.49922665,"low":54636314.66669244,"close":54695219.209194265},{"time":1788729600,"open":54735230.203104176,"high":54784979.35954614,"low":54667836.42049543,"close":54717169.41482653},{"time":1788729660,"open":54717169.41482653,"high":54776087.35965009,"low":54626897.11650689,"close":54691616.361347176},{"time":1788729720,"open":54691616.361347176,"high":54747359.359985925,"low":54628004.23986873,"close":54677698.28130261},{"time":1788729780,"open":54677698.28130261,"high":54744623.36001791,"low":54631035.25721782,"close":54678667.536346644},{"time":1788729840,"open":54678667.536346644,"high":54755567.35988997,"low":54630990.52814985,"close":54681426.32646468},{"time":1788729900,"open":54681428.30559931,"high":54776089.342210874,"low":54649666.74217655,"close":54702536.775475085},{"time":1788729960,"open":54702536.775475085,"high":54774721.342177354,"low":54639568.26346271,"close":54702887.996526666},{"time":1788730020,"open":54702887.996526666,"high":54750097.341573976,"low":54620034.513665594,"close":54676918.34188178},{"time":1788730080,"open":54676918.34188178,"high":54741889.34137285,"low":54620142.133382276,"close":54668388.49369002},{"time":1788730140,"open":54668388.49369002,"high":54728893.3410544,"low":54600737.02554319,"close":54636995.799220145},{"time":1788730200,"open":54636996.22919319,"high":54714529.77128564,"low":54591876.49706846,"close":54652267.01187041},{"time":1788730260,"open":54652267.01187041,"high":54723421.7715735,"low":54592581.42818099,"close":54646427.76289848},{"time":1788730320,"open":54646427.76289848,"high":54661047.80955426,"low":54604424.80309514,"close":54652664.88841454},{"time":1788730380,"open":54652664.88841454,"high":54715213.77130778,"low":54604109.413937494,"close":54652739.029787},{"time":1788730440,"open":54652739.029787,"high":54715213.77130778,"low":54599478.91976983,"close":54652476.64874483},{"time":1788730500,"open":54652474.30953725,"high":54717947.42938642,"low":54606492.84230032,"close":54657074.21088489},{"time":1788730560,"open":54657074.21088489,"high":54718631.42937929,"low":54611134.32501001,"close":54659609.94367481},{"time":1788730620,"open":54659609.94367481,"high":54715895.42940782,"low":54651401.85408781,"close":54662234.51793043},{"time":1788730680,"open":54662234.51793043,"high":54715211.42941496,"low":54604723.59615379,"close":54638629.72037494},{"time":1788730740,"open":54638629.72037494,"high":54712475.429443486,"low":54603875.517026015,"close":54650965.066828944},{"time":1788730800,"open":54650966.206666924,"high":54713160.570571505,"low":54584845.00429348,"close":54632277.3959579},{"time":1788730860,"open":54632277.3959579,"high":54730260.57074983,"low":54599966.69549091,"close":54661716.898306705},{"time":1788730920,"open":54661716.898306705,"high":54754884.57100662,"low":54617446.42430466,"close":54668583.413036734},{"time":1788730980,"open":54668583.413036734,"high":54765828.57112075,"low":54630274.17879923,"close":54684552.00455176},{"time":1788731040,"open":54684552.00455176,"high":54739836.570849694,"low":54585042.99426593,"close":54654006.49011911},{"time":1788731100,"open":54654007.72932057,"high":54777457.813242525,"low":54606136.33008009,"close":54689669.08459014},{"time":1788731160,"open":54689669.08459014,"high":54783613.8134463,"low":54654566.32463932,"close":54711842.03237948},{"time":1788731220,"open":54711842.03237948,"high":54769249.812970825,"low":54656450.21766578,"close":54707532.40419792},{"time":1788731280,"open":54707532.40419792,"high":54767881.81292554,"low":54629878.44783885,"close":54690530.40910755},{"time":1788731340,"open":54690530.40910755,"high":54755569.812517986,"low":54622766.467550285,"close":54683021.63919631},{"time":1788731400,"open":54683019.789087914,"high":54752831.95995705,"low":54611514.28994859,"close":54651092.13047716},{"time":1788731460,"open":54651092.13047716,"high":54726839.959976055,"low":54608298.21746111,"close":54660723.07951557},{"time":1788731520,"open":54660723.07951557,"high":54727523.959975556,"low":54611348.69218728,"close":54637058.79563299},{"time":1788731580,"open":54637058.79563299,"high":54741203.95996555,"low":54618178.82729326,"close":54669022.386573665},{"time":1788731640,"open":54669022.386573665,"high":54739151.959967054,"low":54626506.218231514,"close":54676980.04508527},{"time":1788731700,"open":54676978.33522039,"high":54736414.248245485,"low":54614398.015037976,"close":54645655.85760758},{"time":1788731760,"open":54645655.85760758,"high":54741202.24809225,"low":54616345.36401564,"close":54671096.246144466},{"time":1788731820,"open":54671096.246144466,"high":54736414.248245485,"low":54621592.71560805,"close":54673413.8058416},{"time":1788731880,"open":54673413.8058416,"high":54754882.247654445,"low":54626127.88471424,"close":54678596.059461676},{"time":1788731940,"open":54678596.059461676,"high":54740518.24811414,"low":54623383.07035201,"close":54676688.67572182},{"time":1788732000,"open":54676692.04520531,"high":54743257.62161221,"low":54596513.1816619,"close":54658466.58267761},{"time":1788732060,"open":54658466.58267761,"high":54717949.620862536,"low":54579839.249614574,"close":54641983.28465526},{"time":1788732120,"open":54641983.28465526,"high":54711109.620659925,"low":54538239.516974926,"close":54620905.578849755},{"time":1788732180,"open":54620905.578849755,"high":54661861.619201094,"low":54539457.52657922,"close":54593412.04236352},{"time":1788732240,"open":54593412.04236352,"high":54674173.6195658,"low":54544747.98425893,"close":54597198.89901104},{"time":1788732300,"open":54597195.60195028,"high":54698110.317120075,"low":54558103.40570779,"close":54625783.337648645},{"time":1788732360,"open":54625783.337648645,"high":54707686.31682546,"low":54566910.5586766,"close":54632505.98317098},{"time":1788732420,"open":54632505.98317098,"high":54683062.317583054,"low":54488172.0675424,"close":54573372.04436432},{"time":1788732480,"open":54573372.04436432,"high":54618766.31956123,"low":54490810.09288135,"close":54549151.635299176},{"time":1788732540,"open":54549151.635299176,"high":54616030.319645405,"low":54460137.513228185,"close":54520102.7496892},{"time":1788732600,"open":54520102.49857665,"high":54579778.069373354,"low":54448588.11366208,"close":54509308.2066104},{"time":1788732660,"open":54509308.2066104,"high":54618082.068018444,"low":54474152.26936164,"close":54533837.544293664},{"time":1788732720,"open":54533837.544293664,"high":54618082.068018444,"low":54462945.72303769,"close":54530660.28779708},{"time":1788732780,"open":54530660.28779708,"high":54600298.06864751,"low":54468571.50358815,"close":54527846.67657078},{"time":1788732840,"open":54527846.67657078,"high":54611242.068260394,"low":54491745.37325609,"close":54548384.920158535},{"time":1788732900,"open":54548387.33970541,"high":54618768.49066295,"low":54496615.32430653,"close":54547698.53294009},{"time":1788732960,"open":54547698.53294009,"high":54614664.490626074,"low":54482416.68111765,"close":54520694.49014735},{"time":1788733020,"open":54520694.49014735,"high":54586620.49037415,"low":54480938.269108735,"close":54524358.931579754},{"time":1788733080,"open":54524358.931579754,"high":54607140.49055849,"low":54434112.490153685,"close":54497345.94252411},{"time":1788733140,"open":54497345.94252411,"high":54557892.490116075,"low":54428766.43583405,"close":54473220.909002475},{"time":1788733200,"open":54473222.32876538,"high":54551053.91184609,"low":54433308.63183217,"close":54478236.68642402},{"time":1788733260,"open":54478236.68642402,"high":54568153.91244539,"low":54446437.21738537,"close":54495615.18013956},{"time":1788733320,"open":54495615.18013956,"high":54573625.91263717,"low":54451885.1396649,"close":54498650.40758664},{"time":1788733380,"open":54498650.40758664,"high":54595513.91340427,"low":54458431.34579973,"close":54526580.25934231},{"time":1788733440,"open":54526580.25934231,"high":54597565.91347619,"low":54484047.90058606,"close":54532684.03605068},{"time":1788733500,"open":54532681.60493928,"high":54615347.47930276,"low":54496374.26163126,"close":54546045.411472686},{"time":1788733560,"open":54546045.411472686,"high":54656387.47891149,"low":54501097.53173237,"close":54572206.443523906},{"time":1788733620,"open":54572206.443523906,"high":54672119.4787615,"low":54528145.25978321,"close":54593495.841170184},{"time":1788733680,"open":54593495.841170184,"high":54647495.47899626,"low":54535444.79779807,"close":54583778.29657976},{"time":1788733740,"open":54583778.29657976,"high":54661175.47886584,"low":54537224.32583014,"close":54589378.6857529},{"time":1788733800,"open":54509569.66232115,"high":54592872.48926647,"low":54473427.67407004,"close":54520146.27960704},{"time":1788733860,"open":54520146.27960704,"high":54613362.489074774,"low":54481761.234955385,"close":54525074.28264124},{"time":1788733920,"open":54525074.28264124,"high":54609947.48910672,"low":54504497.96748406,"close":54552063.91429524},{"time":1788733980,"open":54552063.91429524,"high":54639999.48882558,"low":54498935.08674865,"close":54567848.802405946},{"time":1788734040,"open":54567848.802405946,"high":54664587.48859555,"low":54531864.370266296,"close":54591107.083341174},{"time":1788734100,"open":54591107.283991985,"high":54681662.68941946,"low":54554843.203500934,"close":54611509.34004861},{"time":1788734160,"open":54611509.34004861,"high":54700786.68931084,"low":54549404.736054316,"close":54616934.07058485},{"time":1788734220,"open":54616934.07058485,"high":54702835.6892992,"low":54588685.00807408,"close":54638747.14330674},{"time":1788734280,"open":54638747.14330674,"high":54708299.689268164,"low":54575718.24963289,"close":54638066.55728622},{"time":1788734340,"open":54638066.55728622,"high":54704884.689287566,"low":54565330.42835071,"close":54621397.60020173},{"time":1788734400,"open":54701369.24493639,"high":54778822.568328,"low":54638566.10647586,"close":54700849.210709795},{"time":1788734460,"open":54700849.210709795,"high":54758302.5688643,"low":54648040.97356283,"close":54679769.04500428},{"time":1788734520,"open":54679769.04500428,"high":54780874.56827437,"low":54636381.21168955,"close":54692107.69774514},{"time":1788734580,"open":54692107.69774514,"high":54743938.569239706,"low":54620162.66891581,"close":54674712.5319668},{"time":1788734640,"open":54674712.5319668,"high":54761038.56879279,"low":54628368.565401666,"close":54690610.52076907},{"time":1788734700,"open":54770571.04521393,"high":54854117.0632059,"low":54722113.47845672,"close":54768291.697963126},{"time":1788734760,"open":54768291.697963126,"high":54841102.062716365,"low":54714432.26765481,"close":54771626.740581386},{"time":1788734820,"open":54771626.740581386,"high":54828772.0622526,"low":54714641.977759264,"close":54767677.30543075},{"time":1788734880,"open":54767677.30543075,"high":54839047.06263907,"low":54719988.332884826,"close":54769257.26665804},{"time":1788734940,"open":54769257.26665804,"high":54858912.06338625,"low":54730077.539234966,"close":54789059.10997924},{"time":1788735000,"open":54789055.5489841,"high":54865758.497663476,"low":54748516.67600991,"close":54798671.5906449},{"time":1788735060,"open":54798671.5906449,"high":54902748.496650614,"low":54749434.09799851,"close":54810916.387951955},{"time":1788735120,"open":54810916.387951955,"high":54886308.49710077,"low":54751755.008855686,"close":54808661.475558795},{"time":1788735180,"open":54808661.475558795,"high":54889733.49700699,"low":54768999.90123676,"close":54816685.36410276},{"time":1788735240,"open":54816685.36410276,"high":54877403.49734461,"low":54765002.71007811,"close":54815083.81039993},{"time":1788735300,"open":54815087.17127571,"high":54895901.862668954,"low":54768652.28732274,"close":54820891.53387464},{"time":1788735360,"open":54820891.53387464,"high":54926041.863691635,"low":54784378.2790398,"close":54834028.53637682},{"time":1788735420,"open":54834028.53637682,"high":54916451.86336624,"low":54761558.12379816,"close":54833477.02200972},{"time":1788735480,"open":54833477.02200972,"high":54907546.86306408,"low":54767208.23069686,"close":54818040.46622985},{"time":1788735540,"open":54818040.46622985,"high":54904806.86297111,"low":54784936.7695773,"close":54841481.353988335},{"time":1788735600,"open":54841480.37314673,"high":54897270.88087601,"low":54761015.83923425,"close":54814226.41632817},{"time":1788735660,"open":54814226.41632817,"high":54917135.88119476,"low":54790865.367490366,"close":54829774.7831818},{"time":1788735720,"open":54829774.7831818,"high":54933575.88145856,"low":54794437.13598241,"close":54856236.762477785},{"time":1788735780,"open":54856236.762477785,"high":55136645.584455065,"low":54821873.78794484,"close":54962668.54852193},{"time":1788735840,"open":54962668.54852193,"high":55052080.88336008,"low":54873083.966956206,"close":54953615.44043037},{"time":1788735900,"open":54953612.450176865,"high":55038377.888274305,"low":54879078.74255965,"close":54950882.48810793},{"time":1788735960,"open":54950882.48810793,"high":54995907.889903806,"low":54847256.04213782,"close":54917907.32760373},{"time":1788736020,"open":54917907.32760373,"high":54994537.88995637,"low":54848263.54379642,"close":54914104.37162137},{"time":1788736080,"open":54914104.37162137,"high":55008922.88940444,"low":54866583.59389368,"close":54924806.67570087},{"time":1788736140,"open":54924806.67570087,"high":55025362.888773665,"low":54873474.34340265,"close":54935122.36440166},{"time":1788736200,"open":54935122.7320011,"high":55023993.257020354,"low":54875597.07067411,"close":54939655.067001976},{"time":1788736260,"open":54939655.067001976,"high":55009608.257476024,"low":54877803.32591228,"close":54938919.9665856},{"time":1788736320,"open":54938919.9665856,"high":55010978.25743263,"low":54885864.94033463,"close":54936935.96901792},{"time":1788736380,"open":54936935.96901792,"high":55005498.257606216,"low":54883327.246069506,"close":54934428.10804897},{"time":1788736440,"open":54934428.10804897,"high":55003443.25767131,"low":54876537.77180988,"close":54934940.81104668},{"time":1788736500,"open":54934944.1610512,"high":54983581.61127107,"low":54853548.34157331,"close":54907600.36897881},{"time":1788736560,"open":54907600.36897881,"high":54991116.611491874,"low":54857046.20710886,"close":54915173.796443},{"time":1788736620,"open":54915173.796443,"high":55000706.61177291,"low":54872942.70861458,"close":54923020.709818594},{"time":1788736680,"open":54923020.709818594,"high":55056191.61339887,"low":54888165.4315132,"close":54963497.62331374},{"time":1788736740,"open":54963497.62331374,"high":55043176.61301747,"low":54914655.03292776,"close":54970437.7228156},{"time":1788736800,"open":54970435.01203043,"high":55045913.89859047,"low":54890143.33754067,"close":54953367.531694494},{"time":1788736860,"open":54953367.531694494,"high":55021253.89908388,"low":54874971.13848502,"close":54943002.748426795},{"time":1788736920,"open":54943002.748426795,"high":55013033.89924836,"low":54881286.63022586,"close":54937385.24208668},{"time":1788736980,"open":54937385.24208668,"high":55000703.899495065,"low":54862387.11143554,"close":54915057.00004136},{"time":1788737040,"open":54915057.00004136,"high":54985633.899796605,"low":54839442.80671658,"close":54888147.46437103},{"time":1788737100,"open":54888149.35208632,"high":54960290.790500104,"low":54826667.70537064,"close":54869676.280327156},{"time":1788737160,"open":54869676.280327156,"high":54979470.79077598,"low":54826396.015283324,"close":54885701.68343732},{"time":1788737220,"open":54885701.68343732,"high":54982895.79082524,"low":54849671.064794846,"close":54900553.45632103},{"time":1788737280,"open":54900553.45632103,"high":54984950.7908548,"low":54850510.80231176,"close":54908647.55652421},{"time":1788737340,"open":54908647.55652421,"high":54965085.790569074,"low":54823657.66208504,"close":54865932.24523204},{"time":1788737400,"open":54865933.31466761,"high":54978786.86240141,"low":54836636.08108994,"close":54891494.99522887},{"time":1788737460,"open":54891494.99522887,"high":54973306.86221578,"low":54848546.52298091,"close":54906012.09563276},{"time":1788737520,"open":54906012.09563276,"high":54999336.86309754,"low":54858918.92319861,"close":54914065.75429627},{"time":1788737580,"open":54914065.75429627,"high":55001391.86316716,"low":54872609.74256151,"close":54927790.79687779},{"time":1788737640,"open":54927790.79687779,"high":55008926.8634224,"low":54878601.0837648,"close":54931118.64449844},{"time":1788737700,"open":54931114.9038013,"high":55025363.116864055,"low":54897014.77803953,"close":54931806.57621494},{"time":1788737760,"open":54931806.57621494,"high":55067833.1154106,"low":54907748.44163102,"close":54979429.28682983},{"time":1788737820,"open":54979429.28682983,"high":55078793.11503552,"low":54926428.93302787,"close":54998499.4417098},{"time":1788737880,"open":54998499.4417098,"high":55221679.039135285,"low":54965315.97946105,"close":55061175.84998078},{"time":1788737940,"open":55061175.84998078,"high":55179488.111589424,"low":55024321.58000874,"close":55083531.488234915},{"time":1788738000,"open":55083535.00309155,"high":55153461.63179888,"low":54989242.12436095,"close":55068216.56235689},{"time":1788738060,"open":55068216.56235689,"high":55151406.631738074,"low":54991699.44913807,"close":55040591.373844944},{"time":1788738120,"open":55040591.373844944,"high":55163051.63208261,"low":55015967.50651508,"close":55081964.336941354},{"time":1788738180,"open":55081964.336941354,"high":55197986.633116215,"low":55037892.95064429,"close":55117045.98431296},{"time":1788738240,"open":55117045.98431296,"high":55146611.63159621,"low":55001792.757937096,"close":55071974.301734224},{"time":1788738300,"open":55071973.36199681,"high":55167845.690851115,"low":55015456.31040127,"close":55084954.28248091},{"time":1788738360,"open":55084954.28248091,"high":55250730.691889055,"low":55056801.55559935,"close":55149472.98590452},{"time":1788738420,"open":55149472.98590452,"high":55215110.691442996,"low":55048318.796392955,"close":55125334.826240726},{"time":1788738480,"open":55125334.826240726,"high":55160995.69076533,"low":55024833.27104927,"close":55088380.4539593},{"time":1788738540,"open":55088380.4539593,"high":55224015.69155451,"low":55039313.12794708,"close":55123752.436310925},{"time":1788738600,"open":55123751.24582514,"high":55230179.49884744,"low":55043195.72619626,"close":55123129.47568842},{"time":1788738660,"open":55123129.47568842,"high":55165104.49943792,"low":55028436.80638754,"close":55088065.9842486},{"time":1788738720,"open":55088065.9842486,"high":55153459.499543585,"low":55021271.52420101,"close":55078102.03360617},{"time":1788738780,"open":55078102.03360617,"high":55139759.4996679,"low":55022578.78408812,"close":55073867.93345477},{"time":1788738840,"open":55073867.93345477,"high":55180174.49930118,"low":55033260.78960752,"close":55104914.30804519},{"time":1788738900,"open":55104915.60836256,"high":55138390.80078762,"low":54992183.996483654,"close":55062825.782191105},{"time":1788738960,"open":55062825.782191105,"high":55104140.8002902,"low":54956924.09782492,"close":55013979.48552893},{"time":1788739020,"open":55013979.48552893,"high":55109620.800369784,"low":54970195.955715664,"close":55028010.0204165},{"time":1788739080,"open":55028010.0204165,"high":55103455.80028025,"low":54976362.97873824,"close":55031209.30364331},{"time":1788739140,"open":55031209.30364331,"high":55108250.80034989,"low":54978158.79218614,"close":55033880.90608363},{"time":1788739200,"open":55033881.44662857,"high":55109621.341658644,"low":54909650.40141498,"close":55000161.98259331},{"time":1788739260,"open":55000161.98259331,"high":55067836.34064138,"low":54911350.07746437,"close":54980333.75598489},{"time":1788739320,"open":54980333.75598489,"high":55098359.94138448,"low":54947876.89743506,"close":55033740.71333997},{"time":1788739380,"open":55033740.71333997,"high":55115786.34180874,"low":54960603.341300495,"close":55035354.51703655},{"time":1788739440,"open":55035354.51703655,"high":55092496.34124173,"low":54956123.23400908,"close":55014599.85368719},{"time":1788739500,"open":55014596.32492301,"high":55157567.804891296,"low":54964019.19463088,"close":55053098.00243984},{"time":1788739560,"open":55053098.00243984,"high":55171267.80434608,"low":55007952.31536932,"close":55079720.82525284},{"time":1788739620,"open":55079720.82525284,"high":55155512.80497308,"low":54982321.33141467,"close":55065300.67111307},{"time":1788739680,"open":55065300.67111307,"high":55139072.80562734,"low":54983338.56473824,"close":55046298.00005261},{"time":1788739740,"open":55046298.00005261,"high":55154142.8050276,"low":55013918.04721054,"close":55074258.77951686},{"time":1788739800,"open":55074260.96131127,"high":55122634.98999238,"low":54985557.13192319,"close":55046305.33692718},{"time":1788739860,"open":55046305.33692718,"high":55131539.98999076,"low":54983203.74635107,"close":55049548.45283351},{"time":1788739920,"open":55049548.45283351,"high":55095234.98999736,"low":54970495.889336884,"close":55027922.76172245},{"time":1788739980,"open":55027922.76172245,"high":55104139.98999574,"low":54962252.49186767,"close":55022668.343111984},{"time":1788740040,"open":55022668.343111984,"high":55110304.98999462,"low":54971864.79922445,"close":55016238.41154036},{"time":1788740100,"open":55016238.8412734,"high":55093180.42033176,"low":54940549.52026753,"close":55004840.80268288},{"time":1788740160,"open":55004840.80268288,"high":55057560.420059994,"low":54928993.93039196,"close":54983207.529633075},{"time":1788740220,"open":54983207.529633075,"high":55041120.41993457,"low":54872966.97962843,"close":54945863.93500413},{"time":1788740280,"open":54945863.93500413,"high":55002075.419636674,"low":54853624.189190015,"close":54919445.393649116},{"time":1788740340,"open":54919445.393649116,"high":54991800.41955829,"low":54800745.335563935,"close":54878245.643459454},{"time":1788740400,"open":54878245.604418546,"high":54960290.3802186,"low":54787114.14185966,"close":54856337.77015162},{"time":1788740460,"open":54856337.77015162,"high":54988375.3804129,"low":54826358.71274802,"close":54900127.518050216},{"time":1788740520,"open":54900127.518050216,"high":54999335.380488716,"low":54865985.30687316,"close":54920276.19423963},{"time":1788740580,"open":54920276.19423963,"high":55003445.38051715,"low":54862428.66635927,"close":54924659.39083322},{"time":1788740640,"open":54924659.39083322,"high":54991115.38043185,"low":54840387.34139659,"close":54907616.45710575},{"time":1788740700,"open":54907614.127410054,"high":54982893.047485255,"low":54851568.63417364,"close":54908030.1903386},{"time":1788740760,"open":54908030.1903386,"high":55003443.0467555,"low":54856831.22411243,"close":54919726.70618826},{"time":1788740820,"open":54919726.70618826,"high":55017143.04626899,"low":54884804.0220267,"close":54933147.27277081},{"time":1788740880,"open":54933147.27277081,"high":55001388.04682848,"low":54872437.3646449,"close":54929244.92216757},{"time":1788740940,"open":54929244.92216757,"high":55002758.04677983,"low":54881535.126023896,"close":54931646.88691485},{"time":1788741000,"open":54931647.83776116,"high":55036323.9982461,"low":54889031.87857537,"close":54946666.21609358},{"time":1788741060,"open":54946666.21609358,"high":55064408.99773491,"low":54903731.80892189,"close":54969268.09745129},{"time":1788741120,"open":54969268.09745129,"high":55034953.99827104,"low":54881001.15036333,"close":54946513.86947949},{"time":1788741180,"open":54946513.86947949,"high":55015773.99862015,"low":54864481.88876882,"close":54929427.88023798},{"time":1788741240,"open":54929427.88023798,"high":54977413.99931837,"low":54834343.99862617,"close":54899630.246009074},{"time":1788741300,"open":54899633.02428219,"high":54987691.7818608,"low":54841003.31657609,"close":54913118.2388254},{"time":1788741360,"open":54913118.2388254,"high":54984951.78177201,"low":54862712.75598989,"close":54913700.52019733},{"time":1788741420,"open":54913700.52019733,"high":54979471.78159443,"low":54849824.938044704,"close":54901161.242125586},{"time":1788741480,"open":54901161.242125586,"high":54959606.78095071,"low":54823360.10789137,"close":54882542.52489707},{"time":1788741540,"open":54882542.52489707,"high":54976731.781505644,"low":54826271.673943095,"close":54885361.22661772},{"time":1788741600,"open":54885360.35798255,"high":54967140.91126542,"low":54829096.32412691,"close":54891868.26022394},{"time":1788741660,"open":54891868.26022394,"high":54951385.91100423,"low":54817055.74345858,"close":54872754.15947213},{"time":1788741720,"open":54872754.15947213,"high":54976730.911424406,"low":54832780.83142998,"close":54888104.310858116},{"time":1788741780,"open":54888104.310858116,"high":54973990.91137898,"low":54834584.29597892,"close":54881238.68848506},{"time":1788741840,"open":54881238.68848506,"high":54967140.91126542,"low":54841858.66733119,"close":54893142.01287152},{"time":1788741900,"open":54893139.843101025,"high":54982893.738208406,"low":54832583.69436116,"close":54868907.505886145},{"time":1788741960,"open":54868907.505886145,"high":54970563.738491364,"low":54815905.09354194,"close":54891565.165073745},{"time":1788742020,"open":54891565.165073745,"high":54982893.738208406,"low":54806805.673778534,"close":54874446.613313414},{"time":1788742080,"open":54874446.613313414,"high":54978783.73830272,"low":54831707.49400185,"close":54898120.26612716},{"time":1788742140,"open":54898120.26612716,"high":54973303.73842848,"low":54830810.43104153,"close":54890889.642534114},{"time":1788742200,"open":54890891.422177,"high":54960975.52062656,"low":54826614.21245709,"close":54864766.875962265},{"time":1788742260,"open":54864766.875962265,"high":54989347.49410697,"low":54832444.768351234,"close":54884415.617601395},{"time":1788742320,"open":54884415.617601395,"high":54981525.52082122,"low":54845723.90727047,"close":54900709.51891536},{"time":1788742380,"open":54900709.51891536,"high":54992485.52092504,"low":54834596.34664454,"close":54911584.9566225},{"time":1788742440,"open":54911584.9566225,"high":54967825.52069145,"low":54831888.16717956,"close":54861744.76919642},{"time":1788742500,"open":54861742.80057908,"high":54986318.54777911,"low":54845827.14379866,"close":54888429.73626685},{"time":1788742560,"open":54888429.73626685,"high":54976728.548032396,"low":54833867.03931856,"close":54873140.27136725},{"time":1788742620,"open":54873140.27136725,"high":54958233.548520856,"low":54793636.120882794,"close":54858779.39833008},{"time":1788742680,"open":54858779.39833008,"high":54933573.54917214,"low":54790476.45002982,"close":54853877.06548735},{"time":1788742740,"open":54853877.06548735,"high":54969193.54823139,"low":54809914.53796186,"close":54877207.67773654},{"time":1788742800,"open":54877208.7170077,"high":54974674.58920364,"low":54829217.89454216,"close":54890094.03480013},{"time":1788742860,"open":54890094.03480013,"high":54962344.58929578,"low":54808352.6158414,"close":54879651.34293206},{"time":1788742920,"open":54879651.34293206,"high":55078411.86162371,"low":54849000.943725295,"close":54920995.424543664},{"time":1788742980,"open":54920995.424543664,"high":55024679.58882998,"low":54861976.287150286,"close":54936190.219171956},{"time":1788743040,"open":54936190.219171956,"high":55013719.58891188,"low":54886654.60722585,"close":54942465.63464164},{"time":1788743100,"open":54942467.44520831,"high":55023996.40208846,"low":54800083.59638285,"close":54918427.212784275},{"time":1788743160,"open":54918427.212784275,"high":54951386.40023826,"low":54815577.244362265,"close":54871238.38116826},{"time":1788743220,"open":54871238.38116826,"high":54919876.39943534,"low":54777381.66583156,"close":54837509.49146895},{"time":1788743280,"open":54837509.49146895,"high":54910971.39920843,"low":54761268.28652864,"close":54823379.78396449},{"time":1788743340,"open":54823379.78396449,"high":54878776.39838806,"low":54740608.445288815,"close":54798140.67394435},{"time":1788743400,"open":54798139.6574,"high":54851375.38015795,"low":54724638.74722709,"close":54778106.089882396},{"time":1788743460,"open":54778106.089882396,"high":54900695.38049977,"low":54735511.680185,"close":54803419.858458534},{"time":1788743520,"open":54803419.858458534,"high":54889050.38041906,"low":54724556.24458112,"close":54799441.567482464},{"time":1788743580,"open":54799441.567482464,"high":54855485.38018644,"low":54713634.27983472,"close":54772261.93084749},{"time":1788743640,"open":54772261.93084749,"high":54841785.38009149,"low":54715915.6535553,"close":54766902.025558084},{"time":1788743700,"open":54766903.56553138,"high":54854116.92260256,"low":54663510.301285304,"close":54742759.39520987},{"time":1788743760,"open":54742759.39520987,"high":54833509.621084645,"low":54664402.668226466,"close":54729572.24630805},{"time":1788743820,"open":54729572.24630805,"high":54860281.92281864,"low":54700844.18672958,"close":54766684.7833014},{"time":1788743880,"open":54766684.7833014,"high":54906777.093971565,"low":54705649.15357906,"close":54784393.29243672},{"time":1788743940,"open":54784393.29243672,"high":54871241.92320278,"low":54625874.91460282,"close":54776811.958896436},{"time":1788744000,"open":54776809.05956402,"high":54804794.020060256,"low":54661239.49658496,"close":54727436.04803095},{"time":1788744060,"open":54727436.04803095,"high":54813699.01990103,"low":54660691.079673626,"close":54726823.313775055},{"time":1788744120,"open":54726823.313775055,"high":54827399.01965607,"low":54699050.50016877,"close":54748007.074130766},{"time":1788744180,"open":54748007.074130766,"high":54834934.01952134,"low":54698112.503460795,"close":54752914.02475028},{"time":1788744240,"open":54752914.02475028,"high":54818494.019815296,"low":54686628.5015452,"close":54734989.69817459},{"time":1788744300,"open":54734990.82681742,"high":54801370.15013309,"low":54661567.19033199,"close":54717921.688348666},{"time":1788744360,"open":54717921.688348666,"high":54776025.150063656,"low":54653163.58284857,"close":54699478.71389736},{"time":1788744420,"open":54699478.71389736,"high":54788355.15009743,"low":54657515.714221,"close":54701886.92377801},{"time":1788744480,"open":54701886.92377801,"high":54819865.15018376,"low":54673697.43469017,"close":54728992.151891865},{"time":1788744540,"open":54728992.151891865,"high":54823975.15019502,"low":54689701.004974216,"close":54743692.842106685},{"time":1788744600,"open":54743691.73234598,"high":54806849.039107084,"low":54672145.72732831,"close":54724289.22756785},{"time":1788744660,"open":54724289.22756785,"high":54813014.03899899,"low":54674758.512705594,"close":54728854.64092971},{"time":1788744720,"open":54728854.64092971,"high":54820549.038866885,"low":54691694.68726639,"close":54745546.03730652},{"time":1788744780,"open":54745546.03730652,"high":54856854.038230374,"low":54712816.5759019,"close":54774988.87297332},{"time":1788744840,"open":54774988.87297332,"high":54842469.03848258,"low":54718264.72665722,"close":54766089.78371225},{"time":1788744900,"open":54766092.043611884,"high":54842471.301533975,"low":54713638.84663156,"close":54765412.8940434},{"time":1788744960,"open":54765412.8940434,"high":54829456.301225096,"low":54701572.445168234,"close":54750488.63011653},{"time":1788745020,"open":54750488.63011653,"high":54830826.30125761,"low":54707860.07514224,"close":54750991.749246605},{"time":1788745080,"open":54750991.749246605,"high":54828086.30119258,"low":54699832.008877754,"close":54745710.02883291},{"time":1788745140,"open":54745710.02883291,"high":54800686.30054232,"low":54675212.27479646,"close":54728375.96241295},{"time":1788745200,"open":54728375.45329442,"high":54795890.79068192,"low":54673622.99246383,"close":54722512.640636496},{"time":1788745260,"open":54722512.640636496,"high":54790410.79060284,"low":54646937.42573895,"close":54701197.750160545},{"time":1788745320,"open":54701197.750160545,"high":54776025.790395275,"low":54650932.94991151,"close":54698297.19715422},{"time":1788745380,"open":54698297.19715422,"high":54778080.79042493,"low":54641290.574437134,"close":54692892.09003767},{"time":1788745440,"open":54692892.09003767,"high":54763695.790217355,"low":54645518.05723905,"close":54691216.980708264},{"time":1788745500,"open":54691217.50132204,"high":54800001.31239052,"low":54655882.69959619,"close":54706731.02637799},{"time":1788745560,"open":54706731.02637799,"high":54782191.311964,"low":54660198.012776226,"close":54708423.865663804},{"time":1788745620,"open":54708423.865663804,"high":54790411.31216086,"low":54670755.35504568,"close":54716887.163812354},{"time":1788745680,"open":54716887.163812354,"high":54789041.312128045,"low":54639783.16883171,"close":54697398.81978083},{"time":1788745740,"open":54697398.81978083,"high":54785616.31204602,"low":54652507.79284949,"close":54699630.10040049},{"time":1788745800,"open":54699628.390454486,"high":54777394.599472135,"low":54658549.27267158,"close":54703175.41484305},{"time":1788745860,"open":54703175.41484305,"high":54793834.59935193,"low":54669227.39961719,"close":54715808.95567281},{"time":1788745920,"open":54715808.95567281,"high":54801369.59929683,"low":54682490.04544549,"close":54718267.09965985},{"time":1788745980,"open":54718267.09965985,"high":54813699.59920667,"low":54683464.502223365,"close":54724516.6433785},{"time":1788746040,"open":54724516.6433785,"high":54819864.599161595,"low":54702731.108739965,"close":54746012.48829979},{"time":1788746100,"open":54746011.90872844,"high":54843839.01837929,"low":54708743.45485578,"close":54765619.528723046},{"time":1788746160,"open":54765619.528723046,"high":54845209.01835477,"low":54716241.04952023,"close":54751463.49607839},{"time":1788746220,"open":54751463.49607839,"high":54824659.01872259,"low":54718248.87275999,"close":54754734.20392106},{"time":1788746280,"open":54754734.20392106,"high":54822604.01875936,"low":54710489.2805425,"close":54752349.4784918},{"time":1788746340,"open":54752349.4784918,"high":54812329.01894327,"low":54709204.627602056,"close":54746369.91715964},{"time":1788746400,"open":54746369.637333386,"high":54817123.73866955,"low":54702182.47075169,"close":54741408.66221901},{"time":1788746460,"open":54741408.66221901,"high":54821233.73857498,"low":54703963.09253229,"close":54746047.6510479},{"time":1788746520,"open":54746047.6510479,"high":54814383.7387326,"low":54695920.50071307,"close":54739701.087798074},{"time":1788746580,"open":54739701.087798074,"high":54807533.738890216,"low":54687462.918088265,"close":54733710.7330052},{"time":1788746640,"open":54733710.7330052,"high":54795203.73917393,"low":54683229.00022217,"close":54725041.698003165},{"time":1788746700,"open":54725043.51704499,"high":54790410.560498856,"low":54658967.11746672,"close":54712171.29228304},{"time":1788746760,"open":54712171.29228304,"high":54774655.560337685,"low":54657341.757357426,"close":54705489.17941595},{"time":1788746820,"open":54705489.17941595,"high":54763010.56021856,"low":54624946.50196381,"close":54672805.47147358},{"time":1788746880,"open":54672805.47147358,"high":54756160.560148485,"low":54636156.957348906,"close":54678215.77447836},{"time":1788746940,"open":54678215.77447836,"high":54753420.560120456,"low":54625171.94441489,"close":54674329.513138235},{"time":1788747000,"open":54674327.94424228,"high":54740403.98919529,"low":54625612.49719137,"close":54666415.427413024},{"time":1788747060,"open":54666415.427413024,"high":54754103.98894231,"low":54635424.54677157,"close":54677425.57646775},{"time":1788747120,"open":54677425.57646775,"high":54754103.98894231,"low":54633889.49679569,"close":54677294.528398626},{"time":1788747180,"open":54677294.528398626,"high":54757528.98887907,"low":54624693.30285661,"close":54674205.94285196},{"time":1788747240,"open":54674205.94285196,"high":54752733.988967605,"low":54616328.810931176,"close":54668660.76766263},{"time":1788747300,"open":54668660.1972365,"high":54776708.41697137,"low":54646934.3125768,"close":54687225.32714181},{"time":1788747360,"open":54687225.32714181,"high":54771228.41712974,"low":54646543.1623367,"close":54690702.054057054},{"time":1788747420,"open":54690702.054057054,"high":54793833.41647646,"low":54666611.45061543,"close":54712502.18846129},{"time":1788747480,"open":54712502.18846129,"high":54821233.41568461,"low":54671649.44639907,"close":54728334.77748438},{"time":1788747540,"open":54728334.77748438,"high":54828768.41546685,"low":54699245.77753198,"close":54751554.47817411},{"time":1788747600,"open":54751555.21060905,"high":54847949.14863699,"low":54723923.844107695,"close":54771142.70275733},{"time":1788747660,"open":54771142.70275733,"high":54841784.148732685,"low":54725657.3936836,"close":54770687.332718536},{"time":1788747720,"open":54770687.332718536,"high":54823974.14900914,"low":54714422.13149754,"close":54757756.90404604},{"time":1788747780,"open":54757756.90404604,"high":54819864.14907293,"low":54706481.50869521,"close":54748116.23216648},{"time":1788747840,"open":54748116.23216648,"high":54839044.14877522,"low":54706927.198330894,"close":54757518.24885498},{"time":1788747900,"open":54757517.72868242,"high":54843153.62772536,"low":54728480.445266515,"close":54772331.1382305},{"time":1788747960,"open":54772331.1382305,"high":54860278.627296865,"low":54744144.90302434,"close":54781025.30851708},{"time":1788748020,"open":54781025.30851708,"high":54858223.62734828,"low":54740437.17201287,"close":54784462.58729344},{"time":1788748080,"open":54784462.58729344,"high":54880143.62679981,"low":54759873.45284356,"close":54797083.30212725},{"time":1788748140,"open":54797083.30212725,"high":54898638.62633703,"low":54768319.203445256,"close":54813405.89188352},{"time":1788748200,"open":54813405.803478174,"high":54894528.53790368,"low":54770605.846257105,"close":54816633.42273016},{"time":1788748260,"open":54816633.42273016,"high":54895898.537867196,"low":54776379.97646546,"close":54823793.21454975},{"time":1788748320,"open":54823793.21454975,"high":54875348.53841454,"low":54771273.8363404,"close":54809323.83314573},{"time":1788748380,"open":54809323.83314573,"high":54870553.53854225,"low":54760437.521811664,"close":54804094.977259055},{"time":1788748440,"open":54804094.977259055,"high":54868498.53859698,"low":54762258.3134145,"close":54800733.44507825},{"time":1788748500,"open":54800735.21460416,"high":55012136.430085294,"low":54766062.00165805,"close":54828890.657893665},{"time":1788748560,"open":54828890.657893665,"high":54973305.31090378,"low":54814738.38168582,"close":54873608.26746717},{"time":1788748620,"open":54873608.26746717,"high":54956865.3108108,"low":54828195.38656622,"close":54876505.843560845},{"time":1788748680,"open":54876505.843560845,"high":55130354.30373206,"low":54860890.38622297,"close":54949418.8664244},{"time":1788748740,"open":54949418.8664244,"high":55132910.31180643,"low":54943109.24343204,"close":55026376.47350781},{"time":1788748800,"open":55026374.92133456,"high":55156883.75608741,"low":54952215.053492986,"close":55031420.709528856},{"time":1788748860,"open":55031420.709528856,"high":55126058.756782584,"low":54972854.66547131,"close":55029893.96829226},{"time":1788748920,"open":55029893.96829226,"high":55095233.75747775,"low":54973221.27594071,"close":55017627.106359884},{"time":1788748980,"open":55017627.106359884,"high":55069203.75806479,"low":54938359.6185549,"close":54983821.613321796},{"time":1788749040,"open":54983821.613321796,"high":55048653.75852824,"low":54922486.014735006,"close":54966524.38611376},{"time":1788749100,"open":54966526.04555143,"high":55038380.420366906,"low":54900516.29216538,"close":54954644.2593545},{"time":1788749160,"open":54954644.2593545,"high":55052765.42047678,"low":54915895.3664753,"close":54963987.39805559},{"time":1788749220,"open":54963987.39805559,"high":55042490.4203983,"low":54919641.97993127,"close":54959466.1156942},{"time":1788749280,"open":54959466.1156942,"high":55029475.4202989,"low":54907325.52700271,"close":54952843.45602932},{"time":1788749340,"open":54952843.45602932,"high":55046600.42042969,"low":54913178.0984494,"close":54953153.788773485},{"time":1788749400,"open":54953153.2790666,"high":55038379.90986952,"low":54906869.469226636,"close":54951304.44848101},{"time":1788749460,"open":54951304.44848101,"high":55028104.90988635,"low":54907924.33965639,"close":54946324.05145295},{"time":1788749520,"open":54946324.05145295,"high":55010979.9099144,"low":54886903.81270687,"close":54928479.787172094},{"time":1788749580,"open":54928479.787172094,"high":54985634.9099559,"low":54858380.550466746,"close":54906594.91817209},{"time":1788749640,"open":54906594.91817209,"high":54960289.9099974,"low":54822961.609058894,"close":54873049.61513895},{"time":1788749700,"open":54873047.73635519,"high":54938368.02901305,"low":54806830.98754911,"close":54848891.851819746},{"time":1788749760,"open":54848891.851819746,"high":54950013.028595276,"low":54797188.64010591,"close":54846342.31731233},{"time":1788749820,"open":54846342.31731233,"high":54905488.030192666,"low":54716591.22307178,"close":54787218.09378497},{"time":1788749880,"open":54787218.09378497,"high":54826713.03301883,"low":54683414.02628585,"close":54741239.64879137},{"time":1788749940,"open":54741239.64879137,"high":54806163.033756085,"low":54636822.58897203,"close":54696787.14300184},{"time":1788750000,"open":54696790.80391345,"high":54781506.701222524,"low":54635056.76499871,"close":54678725.48739763},{"time":1788750060,"open":54678725.48739763,"high":54789041.701456524,"low":54622264.689574435,"close":54674205.80726613},{"time":1788750120,"open":54674205.80726613,"high":54839731.70303068,"low":54674205.80726613,"close":54736209.71539446},{"time":1788750180,"open":54736209.71539446,"high":54847266.70326468,"low":54721934.696324095,"close":54765043.7106762},{"time":1788750240,"open":54765043.7106762,"high":54846581.70324341,"low":54710831.71437677,"close":54755421.94656049},{"time":1788750300,"open":54755418.31648333,"high":54844523.067195125,"low":54707328.6354881,"close":54756022.783104084},{"time":1788750360,"open":54756022.783104084,"high":54822603.067967616,"low":54690067.11152942,"close":54740783.613889694},{"time":1788750420,"open":54740783.613889694,"high":54804108.06861941,"low":54661918.26691267,"close":54719285.81458572},{"time":1788750480,"open":54719285.81458572,"high":54769173.06985057,"low":54620170.59285475,"close":54670980.048400424},{"time":1788750540,"open":54670980.048400424,"high":54757528.07026096,"low":54614228.77248969,"close":54662861.33990199},{"time":1788750600,"open":54662862.586548194,"high":54743829.31923651,"low":54617257.28764236,"close":54662423.47712136},{"time":1788750660,"open":54662423.47712136,"high":54745884.319210954,"low":54621269.54381827,"close":54665478.21265485},{"time":1788750720,"open":54665478.21265485,"high":54736294.31933021,"low":54606184.5200584,"close":54644874.35892601},{"time":1788750780,"open":54644874.35892601,"high":54730129.319406874,"low":54589868.20592146,"close":54647344.29983647},{"time":1788750840,"open":54647344.29983647,"high":54726704.31944947,"low":54604193.6834832,"close":54644560.82120448},{"time":1788750900,"open":54644562.99044262,"high":54726706.49194848,"low":54603842.5219364,"close":54645840.58616812},{"time":1788750960,"open":54645840.58616812,"high":54732186.49209787,"low":54602312.12626322,"close":54651284.01367647},{"time":1788751020,"open":54651284.01367647,"high":54706156.49138825,"low":54583803.04703151,"close":54629292.68700608},{"time":1788751080,"open":54629292.68700608,"high":54736296.49220992,"low":54580793.24761144,"close":54609713.8396182},{"time":1788751140,"open":54609713.8396182,"high":54738351.49226594,"low":54609713.8396182,"close":54657125.16357973},{"time":1788751200,"open":54657125.63346606,"high":54743831.96304708,"low":54627120.20171029,"close":54664769.571083486},{"time":1788751260,"open":54664769.571083486,"high":54749311.96324358,"low":54640547.83170341,"close":54672634.67537858},{"time":1788751320,"open":54672634.67537858,"high":54744516.96307164,"low":54628994.03230951,"close":54667575.82245287},{"time":1788751380,"open":54667575.82245287,"high":54751366.963317275,"low":54632333.74774723,"close":54674156.544600606},{"time":1788751440,"open":54674156.544600606,"high":54744516.96307164,"low":54607980.13344594,"close":54659095.84640088},{"time":1788751500,"open":54659094.27622676,"high":54721910.39028243,"low":54577458.7396603,"close":54627391.86835669},{"time":1788751560,"open":54627391.86835669,"high":54726705.39031663,"low":54569790.941136025,"close":54613482.089389175},{"time":1788751620,"open":54613482.089389175,"high":54711635.390209146,"low":54589454.97595242,"close":54633953.18352641},{"time":1788751680,"open":54633953.18352641,"high":54704100.390155405,"low":54576129.490303956,"close":54619465.21213613},{"time":1788751740,"open":54619465.21213613,"high":54680810.3899893,"low":54570946.028332986,"close":54612538.62874251},{"time":1788751800,"open":54612539.57882819,"high":54702046.34178357,"low":54570232.81926089,"close":54617645.92088244},{"time":1788751860,"open":54617645.92088244,"high":54704101.34183398,"low":54556214.92593673,"close":54614199.11808321},{"time":1788751920,"open":54614199.11808321,"high":54673276.34107787,"low":54557067.10072866,"close":54589966.277910694},{"time":1788751980,"open":54589966.277910694,"high":54706156.34188438,"low":54573275.4240345,"close":54615972.82948292},{"time":1788752040,"open":54615972.82948292,"high":54693141.34156514,"low":54580323.410113566,"close":54615991.81701231},{"time":1788752100,"open":54615992.62661156,"high":54698622.15252366,"low":54561013.99569473,"close":54604762.500673264},{"time":1788752160,"open":54604762.500673264,"high":54680812.15182279,"low":54554704.92747248,"close":54595420.234549604},{"time":1788752220,"open":54595420.234549604,"high":54671907.15147236,"low":54542600.5407624,"close":54586008.057660714},{"time":1788752280,"open":54586008.057660714,"high":54649302.1505828,"low":54542952.09953054,"close":54575474.14068219},{"time":1788752340,"open":54575474.14068219,"high":54709981.67284379,"low":54532809.06835134,"close":54572899.35100243},{"time":1788752400,"open":54572897.06346621,"high":54642449.85986156,"low":54525362.085108995,"close":54563341.88426412},{"time":1788752460,"open":54563341.88426412,"high":54709708.43548296,"low":54479085.122502774,"close":54528500.947202586},{"time":1788752520,"open":54528500.947202586,"high":54632859.859886155,"low":54492843.02741642,"close":54534380.53326054},{"time":1788752580,"open":54534380.53326054,"high":54634914.85988089,"low":54500668.750924736,"close":54544680.30920393},{"time":1788752640,"open":54544680.30920393,"high":54641079.85986508,"low":54511378.07312573,"close":54551689.323667124},{"time":1788752700,"open":54551687.58431935,"high":54637653.117785126,"low":54513761.69467373,"close":54554100.65630363},{"time":1788752760,"open":54554100.65630363,"high":54627378.11813909,"low":54514181.96679352,"close":54552771.18299878},{"time":1788752820,"open":54552771.18299878,"high":54634228.11790311,"low":54517796.70320866,"close":54554028.39522932},{"time":1788752880,"open":54554028.39522932,"high":54632858.11795031,"low":54519249.969366804,"close":54554310.64642277},{"time":1788752940,"open":54554310.64642277,"high":54621898.11832787,"low":54516727.03389283,"close":54546560.403728805},{"time":1788753000,"open":54546563.832333885,"high":54621901.55166842,"low":54498869.176020004,"close":54536875.29611245},{"time":1788753060,"open":54536875.29611245,"high":54623956.551726796,"low":54509766.83571275,"close":54546737.887392685},{"time":1788753120,"open":54546737.887392685,"high":54612996.55141545,"low":54493729.67683005,"close":54533351.78241692},{"time":1788753180,"open":54533351.78241692,"high":54600666.551065184,"low":54466432.41102597,"close":54497839.25586734},{"time":1788753240,"open":54497839.25586734,"high":54635601.5520576,"low":54485236.80343327,"close":54531700.64818048},{"time":1788753300,"open":54531698.59906696,"high":54644504.49895819,"low":54507551.5005824,"close":54549420.13216949},{"time":1788753360,"open":54549420.13216949,"high":54649299.49891423,"low":54522075.758511975,"close":54565798.23037577},{"time":1788753420,"open":54565798.23037577,"high":54656149.49885142,"low":54504735.50398226,"close":54555072.26446905},{"time":1788753480,"open":54555072.26446905,"high":54654779.49886398,"low":54485196.375196725,"close":54552800.59811132},{"time":1788753540,"open":54552800.59811132,"high":54608199.49929108,"low":54474404.119622596,"close":54517894.920833275},{"time":1788753600,"open":54517896.51032056,"high":54610941.09146599,"low":54464050.75478754,"close":54495091.782978326},{"time":1788753660,"open":54495091.782978326,"high":54635601.09195884,"low":54493428.283589244,"close":54541578.32944122},{"time":1788753720,"open":54541578.32944122,"high":54628751.09182194,"low":54487584.02915667,"close":54532732.95175257},{"time":1788753780,"open":54532732.95175257,"high":54616421.09157551,"low":54476495.12106377,"close":54516372.85117549},{"time":1788753840,"open":54516372.85117549,"high":54619161.09163027,"low":54481105.24236004,"close":54522439.052054435},{"time":1788753900,"open":54522439.03217837,"high":54621216.07175927,"low":54491384.921631515,"close":54532325.84440903},{"time":1788753960,"open":54532325.84440903,"high":54609571.071530774,"low":54493950.771951415,"close":54528570.10857109},{"time":1788754020,"open":54528570.10857109,"high":54626011.071853355,"low":54491880.70419636,"close":54527805.62567295},{"time":1788754080,"open":54527805.62567295,"high":54627381.071880236,"low":54512930.00596663,"close":54546264.37154644},{"time":1788754140,"open":54546264.37154644,"high":54627381.071880236,"low":54507188.742628984,"close":54544966.50143965},{"time":1788754200,"open":54544966.1210171,"high":54621215.69080491,"low":54501760.22109086,"close":54543860.565724336},{"time":1788754260,"open":54543860.565724336,"high":54606830.690622985,"low":54498635.53244298,"close":54533679.086601295},{"time":1788754320,"open":54533679.086601295,"high":54603405.69057967,"low":54461954.056559786,"close":54512061.80162652},{"time":1788754380,"open":54512061.80162652,"high":54597925.69051036,"low":54453109.562907934,"close":54480615.32543548},{"time":1788754440,"open":54480615.32543548,"high":54644505.691099465,"low":54480615.32543548,"close":54525214.568058886},{"time":1788754500,"open":54525212.608435206,"high":54656833.72690129,"low":54525212.608435206,"close":54564027.46304062},{"time":1788754560,"open":54564027.46304062,"high":54655463.7269332,"low":54504688.51917172,"close":54555379.042143494},{"time":1788754620,"open":54555379.042143494,"high":54634913.727411866,"low":54504692.6700717,"close":54543756.57336165},{"time":1788754680,"open":54543756.57336165,"high":54633543.72744378,"low":54537060.91507843,"close":54543121.09179092},{"time":1788754740,"open":54543121.09179092,"high":54652723.726997025,"low":54524618.46820331,"close":54565373.80482071},{"time":1788754800,"open":54565375.55578649,"high":54654780.48078389,"low":54547160.31788015,"close":54579459.07065418},{"time":1788754860,"open":54579459.07065418,"high":54654780.48078389,"low":54541767.54302596,"close":54572974.28629962},{"time":1788754920,"open":54572974.28629962,"high":54654780.48078389,"low":54541790.51021663,"close":54575043.64579268},{"time":1788754980,"open":54575043.64579268,"high":54654780.48078389,"low":54547450.67838191,"close":54575731.582856864},{"time":1788755040,"open":54575731.582856864,"high":54654780.48078389,"low":54532311.14497193,"close":54561329.2837201},{"time":1788755100,"open":54561329.97319677,"high":54648616.17130933,"low":54528089.429499,"close":54569480.98408979},{"time":1788755160,"open":54569480.98408979,"high":54574560.819722064,"low":54531607.15591429,"close":54561741.945607685},{"time":1788755220,"open":54561741.945607685,"high":54649986.17133869,"low":54530013.099481896,"close":54567245.832982644},{"time":1788755280,"open":54567245.832982644,"high":54649301.171324015,"low":54499592.4214549,"close":54552538.43702952},{"time":1788755340,"open":54552538.43702952,"high":54624641.17079546,"low":54489387.31744793,"close":54531853.640052184},{"time":1788755400,"open":54531852.921171404,"high":54608200.450555846,"low":54470933.40236285,"close":54521225.95568294},{"time":1788755460,"open":54521225.95568294,"high":54608885.45056149,"low":54471796.17658854,"close":54518203.52059576},{"time":1788755520,"open":54518203.52059576,"high":54607515.45055019,"low":54489136.06124837,"close":54522823.430777945},{"time":1788755580,"open":54522823.430777945,"high":54619845.45065192,"low":54491083.75052995,"close":54534747.27113101},{"time":1788755640,"open":54534747.27113101,"high":54618475.45064062,"low":54474526.76093007,"close":54512326.902227454},{"time":1788755700,"open":54512324.91310158,"high":54604773.45802832,"low":54443881.657476485,"close":54496721.8178458},{"time":1788755760,"open":54496721.8178458,"high":54595868.45827978,"low":54466264.08012708,"close":54514552.772760205},{"time":1788755820,"open":54514552.772760205,"high":54619158.4576221,"low":54487437.62912468,"close":54532390.973586224},{"time":1788755880,"open":54532390.973586224,"high":54622583.45752538,"low":54494331.96515296,"close":54536762.379502974},{"time":1788755940,"open":54536762.379502974,"high":54612993.45779619,"low":54498581.26566304,"close":54532106.45927984},{"time":1788756000,"open":54532108.778958715,"high":54628750.7811411,"low":54480371.62017018,"close":54528700.585367285},{"time":1788756060,"open":54528700.585367285,"high":54621215.78103336,"low":54497975.25345837,"close":54535298.72162246},{"time":1788756120,"open":54535298.72162246,"high":54611625.78089623,"low":54500923.263487585,"close":54535587.28105685},{"time":1788756180,"open":54535587.28105685,"high":54626010.78110193,"low":54507975.88762734,"close":54543277.97443569},{"time":1788756240,"open":54543277.97443569,"high":54645875.78138597,"low":54530877.012408756,"close":54567699.95927336},{"time":1788756300,"open":54567700.7092243,"high":54654781.53266104,"low":54536856.66620243,"close":54574104.8666625},{"time":1788756360,"open":54574104.8666625,"high":54663686.532910764,"low":54528638.37902452,"close":54574738.720167205},{"time":1788756420,"open":54574738.720167205,"high":54656151.532699466,"low":54543279.97037792,"close":54581522.275027655},{"time":1788756480,"open":54581522.275027655,"high":54659576.53279551,"low":54544338.12980054,"close":54577579.17918272},{"time":1788756540,"open":54577579.17918272,"high":54676701.53327574,"low":54554993.4629616,"close":54583370.944340825},{"time":1788756600,"open":54583367.39384883,"high":54650667.977676086,"low":54541931.000209555,"close":54576609.560274154},{"time":1788756660,"open":54576609.560274154,"high":54663682.97719447,"low":54542959.36934015,"close":54579105.46030473},{"time":1788756720,"open":54579105.46030473,"high":54645872.97785352,"low":54524459.547463045,"close":54556776.73505925},{"time":1788756780,"open":54556776.73505925,"high":54641077.97803096,"low":54535890.33104448,"close":54566116.46132953},{"time":1788756840,"open":54566116.46132953,"high":54636282.97820839,"low":54510759.86862088,"close":54550913.85854796},{"time":1788756900,"open":54550917.556342244,"high":54668481.68278053,"low":54521185.12973871,"close":54574443.76721706},{"time":1788756960,"open":54574443.76721706,"high":54654096.68233774,"low":54525776.00223341,"close":54565340.035994664},{"time":1788757020,"open":54565340.035994664,"high":54669166.68280161,"low":54541490.110316336,"close":54582745.14139842},{"time":1788757080,"open":54582745.14139842,"high":54678756.68309681,"low":54560932.20362351,"close":54593828.39512896},{"time":1788757140,"open":54593828.39512896,"high":54669851.6828227,"low":54564684.969542906,"close":54596832.56744178},{"time":1788757200,"open":54596829.857130244,"high":54680808.968679614,"low":54552274.70920269,"close":54588555.59528561},{"time":1788757260,"open":54588555.59528561,"high":54687658.96855042,"low":54563759.19085572,"close":54596716.419156305},{"time":1788757320,"open":54596716.419156305,"high":54686973.96856334,"low":54559740.3957025,"close":54608171.87469592},{"time":1788757380,"open":54608171.87469592,"high":54681493.968666695,"low":54558654.042006485,"close":54598139.08880127},{"time":1788757440,"open":54598139.08880127,"high":54696563.96838246,"low":54566489.80714552,"close":54604407.64834037},{"time":1788757500,"open":54604407.17840593,"high":54719168.49703403,"low":54574182.826704785,"close":54622729.26832935},{"time":1788757560,"open":54622729.26832935,"high":54703413.49746677,"low":54568246.238383524,"close":54619237.98883476},{"time":1788757620,"open":54619237.98883476,"high":54680123.49810647,"low":54567331.00777415,"close":54606035.101941004},{"time":1788757680,"open":54606035.101941004,"high":54667108.49846396,"low":54566904.85516006,"close":54595316.959870964},{"time":1788757740,"open":54595316.959870964,"high":54695878.497673735,"low":54558079.23396874,"close":54599593.519282},{"time":1788757800,"open":54599596.35875852,"high":54687661.341955885,"low":54560505.76738819,"close":54602568.035934515},{"time":1788757860,"open":54602568.035934515,"high":54679441.341754176,"low":54550067.46117408,"close":54585849.40344444},{"time":1788757920,"open":54585849.40344444,"high":54658206.341233104,"low":54524938.99825694,"close":54564892.74442248},{"time":1788757980,"open":54564892.74442248,"high":54692456.342073545,"low":54529053.265475385,"close":54588916.6934233},{"time":1788758040,"open":54588916.6934233,"high":54708211.342460155,"low":54588552.66673979,"close":54630089.104814865},{"time":1788758100,"open":54630085.83407876,"high":54795579.35246446,"low":54583954.113134585,"close":54648917.485818245},{"time":1788758160,"open":54648917.485818245,"high":54741088.0658851,"low":54627237.00938906,"close":54664261.14705084},{"time":1788758220,"open":54664261.14705084,"high":54761638.06515902,"low":54630063.03186714,"close":54674345.34053702},{"time":1788758280,"open":54674345.34053702,"high":54786298.06428774,"low":54643820.486025736,"close":54688988.597317934},{"time":1788758340,"open":54688988.597317934,"high":54753418.065449454,"low":54636473.48574248,"close":54672517.84418218},{"time":1788758400,"open":54672519.925826795,"high":54750680.15016681,"low":54624102.959163256,"close":54665903.60019719},{"time":1788758460,"open":54665903.60019719,"high":54741090.15014051,"low":54623529.788699485,"close":54662915.12620313},{"time":1788758520,"open":54662915.12620313,"high":54760270.15019312,"low":54626416.98558536,"close":54673546.15572515},{"time":1788758580,"open":54673546.15572515,"high":54768490.15021566,"low":54643785.449268244,"close":54684597.9649845},{"time":1788758640,"open":54684597.9649845,"high":54784930.150260754,"low":54660766.74078029,"close":54703336.62378434},{"time":1788758700,"open":54703338.27372744,"high":54806851.80338611,"low":54666269.12812357,"close":54715713.74327781},{"time":1788758760,"open":54715713.74327781,"high":54790411.80284516,"low":54661426.63899547,"close":54705467.697344},{"time":1788758820,"open":54705467.697344,"high":54769176.802146435,"low":54645805.64808715,"close":54687393.93299214},{"time":1788758880,"open":54687393.93299214,"high":54767121.80207881,"low":54635569.67205707,"close":54682664.67714525},{"time":1788758940,"open":54682664.67714525,"high":54765751.80203374,"low":54647256.45171953,"close":54686380.22441125},{"time":1788759000,"open":54686379.98453264,"high":54754106.561474875,"low":54629381.49242288,"close":54676141.96022925},{"time":1788759060,"open":54676141.96022925,"high":54766436.561826505,"low":54645118.70717849,"close":54685529.78170809},{"time":1788759120,"open":54685529.78170809,"high":54756161.56153348,"low":54642591.894981526,"close":54684849.23576242},{"time":1788759180,"open":54684849.23576242,"high":54749996.56135767,"low":54644042.9571164,"close":54682510.89729148},{"time":1788759240,"open":54682510.89729148,"high":54760956.56167023,"low":54637619.685534425,"close":54678983.25927303},{"time":1788759300,"open":54678983.03964783,"high":54755476.3415815,"low":54626320.80042637,"close":54671417.63887549},{"time":1788759360,"open":54671417.63887549,"high":54764381.341799684,"low":54640709.02644441,"close":54683870.84152651},{"time":1788759420,"open":54683870.84152651,"high":54765751.34183325,"low":54638507.583917156,"close":54667876.62736114},{"time":1788759480,"open":54667876.62736114,"high":54772601.34200109,"low":54641787.11234636,"close":54688834.2832783},{"time":1788759540,"open":54688834.2832783,"high":54761641.341732554,"low":54651927.99666464,"close":54693569.00773502},{"time":1788759600,"open":54693568.31754315,"high":54761640.65068166,"low":54642033.1782555,"close":54683668.18508366},{"time":1788759660,"open":54683668.18508366,"high":54763695.650706075,"low":54650089.65265338,"close":54685783.98698471},{"time":1788759720,"open":54685783.98698471,"high":54767120.65074677,"low":54654918.04156619,"close":54692485.916135825},{"time":1788759780,"open":54692485.916135825,"high":54763010.65069793,"low":54648303.29677467,"close":54689970.59158254},{"time":1788759840,"open":54689970.59158254,"high":54767805.650754906,"low":54654614.55252312,"close":54691076.774937436},{"time":1788759900,"open":54691077.93480493,"high":54767806.812249646,"low":54646246.21197985,"close":54675045.75512926},{"time":1788759960,"open":54675045.75512926,"high":54765751.812181644,"low":54635802.59285833,"close":54665239.57849578},{"time":1788760020,"open":54665239.57849578,"high":54758216.81193231,"low":54639489.79505469,"close":54682365.37902005},{"time":1788760080,"open":54682365.37902005,"high":54763696.81211364,"low":54648056.74419729,"close":54686669.144557446},{"time":1788760140,"open":54686669.144557446,"high":54765751.812181644,"low":54640275.24289549,"close":54688611.41036938},{"time":1788760200,"open":54688608.231027886,"high":54754103.62864722,"low":54617957.26227856,"close":54670259.463327974},{"time":1788760260,"open":54670259.463327974,"high":54719853.62950504,"low":54609220.72348034,"close":54653575.75750816},{"time":1788760320,"open":54653575.75750816,"high":54753418.62866438,"low":54608327.33023648,"close":54660495.0893516},{"time":1788760380,"open":54660495.0893516,"high":54745198.628870256,"low":54627397.63562346,"close":54675172.650032885},{"time":1788760440,"open":54675172.650032885,"high":54734238.62914476,"low":54607132.780996025,"close":54635599.66460929},{"time":1788760500,"open":54635602.66183902,"high":54713006.63115261,"low":54595431.96388837,"close":54640592.02496856},{"time":1788760560,"open":54640592.02496856,"high":54708896.631030075,"low":54593834.46875894,"close":54634794.652253054},{"time":1788760620,"open":54634794.652253054,"high":54710266.63107092,"low":54594970.786439456,"close":54632793.66893669},{"time":1788760680,"open":54632793.66893669,"high":54703416.6308667,"low":54594723.86483406,"close":54634334.20294288},{"time":1788760740,"open":54634334.20294288,"high":54708896.631030075,"low":54594086.9704045,"close":54631806.19583322},{"time":1788760800,"open":54631805.0970005,"high":54704100.5306003,"low":54582817.73969787,"close":54624570.39414183},{"time":1788760860,"open":54624570.39414183,"high":54702730.53058701,"low":54577907.82106308,"close":54623660.09033691},{"time":1788760920,"open":54623660.09033691,"high":54701360.530573726,"low":54585915.446480095,"close":54626177.450157575},{"time":1788760980,"open":54626177.450157575,"high":54719855.53075311,"low":54594180.83448807,"close":54621789.88192253},{"time":1788761040,"open":54621789.88192253,"high":54736295.53091257,"low":54604681.16197027,"close":54649031.31684605},{"time":1788761100,"open":54649032.06681979,"high":54741776.28221224,"low":54624112.85629956,"close":54665469.16836613},{"time":1788761160,"open":54665469.16836613,"high":54743146.28224433,"low":54625660.15849445,"close":54663322.22309804},{"time":1788761220,"open":54663322.22309804,"high":54740406.28218015,"low":54595919.973370396,"close":54642135.18005517},{"time":1788761280,"open":54642135.18005517,"high":54706841.28139396,"low":54607089.54982456,"close":54642410.746452175},{"time":1788761340,"open":54642410.746452175,"high":54733556.282019705,"low":54614236.197772875,"close":54658878.24094698},{"time":1788761400,"open":54658875.90053096,"high":54723963.93859208,"low":54611384.456057176,"close":54649014.332637504},{"time":1788761460,"open":54649014.332637504,"high":54719853.93867179,"low":54603395.9075984,"close":54642932.79352877},{"time":1788761520,"open":54642932.79352877,"high":54730813.93845922,"low":54617967.07606986,"close":54654116.601872034},{"time":1788761580,"open":54654116.601872034,"high":54730813.93845922,"low":54622560.386962645,"close":54657785.24539289},{"time":1788761640,"open":54657785.24539289,"high":54734923.9383795,"low":54619393.59385855,"close":54656160.5016925},{"time":1788761700,"open":54656160.78194624,"high":54734239.219046876,"low":54607634.467523865,"close":54653640.80562709},{"time":1788761760,"open":54653640.80562709,"high":54713689.219340086,"low":54608961.39881529,"close":54647989.45156672},{"time":1788761820,"open":54647989.45156672,"high":54708209.21941827,"low":54593429.914541565,"close":54636335.52967007},{"time":1788761880,"open":54636335.52967007,"high":54698619.2195551,"low":54577939.9485408,"close":54623856.514977895},{"time":1788761940,"open":54623856.514977895,"high":54692454.219643064,"low":54556547.943572655,"close":54604167.01222652},{"time":1788762000,"open":54604167.631392434,"high":54667794.839882314,"low":54551753.616029404,"close":54588839.13217024},{"time":1788762060,"open":54588839.13217024,"high":54662999.83989636,"low":54552488.56010904,"close":54591700.47349252},{"time":1788762120,"open":54591700.47349252,"high":54689029.83982012,"low":54565468.7717099,"close":54608625.856222846},{"time":1788762180,"open":54608625.856222846,"high":54682864.83983818,"low":54570925.27253746,"close":54606473.364402965},{"time":1788762240,"open":54606473.364402965,"high":54691084.8398141,"low":54576399.88596122,"close":54619850.94644083},{"time":1788762300,"open":54619849.69652279,"high":54695193.58815985,"low":54560218.502348825,"close":54611578.23231704},{"time":1788762360,"open":54611578.23231704,"high":54703413.58794767,"low":54565477.8553768,"close":54620647.578941695},{"time":1788762420,"open":54620647.578941695,"high":54663683.58897322,"low":54563201.27052295,"close":54598764.035945825},{"time":1788762480,"open":54598764.035945825,"high":54665738.58892017,"low":54577097.72957427,"close":54589057.88976414},{"time":1788762540,"open":54589057.88976414,"high":54656833.589150034,"low":54548760.58890335,"close":54587678.87276433},{"time":1788762600,"open":54587680.55174082,"high":54677385.27035516,"low":54560687.651540264,"close":54600700.151210666},{"time":1788762660,"open":54600700.151210666,"high":54682865.270382255,"low":54559762.516679145,"close":54599880.388264984},{"time":1788762720,"open":54599880.388264984,"high":54676700.270351775,"low":54548783.44287004,"close":54597221.64579358},{"time":1788762780,"open":54597221.64579358,"high":54660260.27027048,"low":54577031.43191453,"close":54589120.47570751},{"time":1788762840,"open":54589120.47570751,"high":54666425.27030097,"low":54553964.69525826,"close":54590860.123364},{"time":1788762900,"open":54590860.9833008,"high":54670536.131513156,"low":54562732.440083705,"close":54602960.1815608},{"time":1788762960,"open":54602960.1815608,"high":54673961.13158405,"low":54565500.235789165,"close":54607866.09193039},{"time":1788763020,"open":54607866.09193039,"high":54679441.13169747,"low":54556027.25660684,"close":54601153.4623703},{"time":1788763080,"open":54601153.4623703,"high":54644506.13097442,"low":54547362.40803185,"close":54585661.51034567},{"time":1788763140,"open":54585661.51034567,"high":54588130.629807614,"low":54543925.463917896,"close":54584539.51734921},{"time":1788763200,"open":54584540.24734397,"high":54654096.86209789,"low":54552746.233632445,"close":54585915.10554682},{"time":1788763260,"open":54585915.10554682,"high":54665056.862471305,"low":54550150.63392973,"close":54594480.37743532},{"time":1788763320,"open":54594480.37743532,"high":54652726.86205121,"low":54547027.0291705,"close":54585787.13708863},{"time":1788763380,"open":54585787.13708863,"high":54647931.86188784,"low":54522981.432493374,"close":54575446.73838267},{"time":1788763440,"open":54575446.73838267,"high":54636971.86151443,"low":54529484.40995707,"close":54568949.97199167},{"time":1788763500,"open":54568948.75264442,"high":54637655.64065526,"low":54523988.653892905,"close":54567240.85245574},{"time":1788763560,"open":54567240.85245574,"high":54635600.64063116,"low":54528095.08589129,"close":54565200.988508254},{"time":1788763620,"open":54565200.988508254,"high":54636285.64063919,"low":54528853.14316133,"close":54568782.87528225},{"time":1788763680,"open":54568782.87528225,"high":54634230.64061509,"low":54526271.68418166,"close":54565806.77126999},{"time":1788763740,"open":54565806.77126999,"high":54639025.64067132,"low":54540408.57301032,"close":54572992.47677455},{"time":1788763800,"open":54572993.09676034,"high":54637656.261375666,"low":54527337.945954725,"close":54567220.869536646},{"time":1788763860,"open":54567220.869536646,"high":54637656.261375666,"low":54528513.8927781,"close":54568821.49779486},{"time":1788763920,"open":54568821.49779486,"high":54634916.26131241,"low":54529177.67366026,"close":54567781.195562676},{"time":1788763980,"open":54567781.195562676,"high":54634231.26129659,"low":54558378.24889979,"close":54565973.950326756},{"time":1788764040,"open":54565973.950326756,"high":54636286.26134404,"low":54527802.35090777,"close":54567085.900446765},{"time":1788764100,"open":54567086.4604421,"high":54634916.822003864,"low":54560364.36585766,"close":54567423.17481067},{"time":1788764160,"open":54567423.17481067,"high":54637656.82209524,"low":54559913.2274333,"close":54568253.42402733},{"time":1788764220,"open":54568253.42402733,"high":54639026.822140925,"low":54527000.60039,"close":54565972.88180825},{"time":1788764280,"open":54565972.88180825,"high":54637656.82209524,"low":54524092.8736285,"close":54560190.41023476},{"time":1788764340,"open":54560190.41023476,"high":54639026.822140925,"low":54531050.999401405,"close":54567649.75777103},{"time":1788764400,"open":54567648.307947695,"high":54621900.370305054,"low":54516093.530419685,"close":54553814.0994029},{"time":1788764460,"open":54553814.0994029,"high":54618475.37028184,"low":54513893.090370335,"close":54549092.96832236},{"time":1788764520,"open":54549092.96832236,"high":54630120.370360784,"low":54495404.471575804,"close":54543757.19777771},{"time":1788764580,"open":54543757.19777771,"high":54616420.370267905,"low":54485276.44993511,"close":54528303.00310712},{"time":1788764640,"open":54528303.00310712,"high":54604090.37018431,"low":54483712.97827055,"close":54523686.21466867},{"time":1788764700,"open":54523686.80464126,"high":54593130.96083403,"low":54485566.77429809,"close":54518415.63588259},{"time":1788764760,"open":54518415.63588259,"high":54616420.96124393,"low":54477413.00986298,"close":54523792.523338124},{"time":1788764820,"open":54523792.523338124,"high":54661330.25183979,"low":54505978.00892555,"close":54529587.15780598},{"time":1788764880,"open":54529587.15780598,"high":54639025.96164177,"low":54524700.43036377,"close":54564154.31224476},{"time":1788764940,"open":54564154.31224476,"high":54639025.96164177,"low":54537910.84223132,"close":54569834.13299274},{"time":1788765000,"open":54569831.69276025,"high":54639023.518315196,"low":54535364.64533469,"close":54573415.2600718},{"time":1788765060,"open":54573415.2600718,"high":54639023.518315196,"low":54530256.62807484,"close":54562960.05714826},{"time":1788765120,"open":54562960.05714826,"high":54626008.51866813,"low":54494191.78525462,"close":54545161.51320121},{"time":1788765180,"open":54545161.51320121,"high":54639023.518315196,"low":54502501.236758776,"close":54552869.61859651},{"time":1788765240,"open":54552869.61859651,"high":54597923.51942973,"low":54492664.11884927,"close":54535259.59275363},{"time":1788765300,"open":54535260.06184821,"high":54594498.98912674,"low":54485567.12293445,"close":54521952.90792737},{"time":1788765360,"open":54521952.90792737,"high":54605458.98892381,"low":54501414.93203057,"close":54534984.246617645},{"time":1788765420,"open":54534984.246617645,"high":54599293.98903796,"low":54496918.361093335,"close":54530019.73193482},{"time":1788765480,"open":54530019.73193482,"high":54582853.98934236,"low":54483056.29123741,"close":54517314.52379551},{"time":1788765540,"open":54517314.52379551,"high":54582853.98934236,"low":54459472.81723421,"close":54503086.162581876},{"time":1788765600,"open":54503087.031822726,"high":54576004.85987298,"low":54469346.933388464,"close":54486011.34835681},{"time":1788765660,"open":54486011.34835681,"high":54576689.85987122,"low":54468332.030853264,"close":54503058.51412362},{"time":1788765720,"open":54503058.51412362,"high":54558194.859918706,"low":54421914.521552324,"close":54466066.26786612},{"time":1788765780,"open":54466066.26786612,"high":54555454.85992574,"low":54404653.06770329,"close":54449131.08156154},{"time":1788765840,"open":54449131.08156154,"high":54503394.86005941,"low":54377370.16830226,"close":54407974.987247415},{"time":1788765900,"open":54407974.07780671,"high":54558193.94796705,"low":54384699.649556756,"close":54446041.1659136},{"time":1788765960,"open":54446041.1659136,"high":54563673.94786138,"low":54426653.923774354,"close":54472856.94695425},{"time":1788766020,"open":54472856.94695425,"high":54512983.94883882,"low":54373173.03530837,"close":54407212.02170893},{"time":1788766080,"open":54407212.02170893,"high":54469143.94968418,"low":54366098.28893809,"close":54397076.10626196},{"time":1788766140,"open":54397076.10626196,"high":54467088.94972381,"low":54345669.623189874,"close":54392881.56872325},{"time":1788766200,"open":54392880.78815904,"high":54510243.16664325,"low":54346960.78625818,"close":54396556.0070679},{"time":1788766260,"open":54396556.0070679,"high":54514353.16650502,"low":54394295.93667117,"close":54437260.10361086},{"time":1788766320,"open":54437260.10361086,"high":54523258.16620551,"low":54402823.43749658,"close":54443151.24817763},{"time":1788766380,"open":54443151.24817763,"high":54494488.16717314,"low":54212775.34038579,"close":54325592.68060409},{"time":1788766440,"open":54325592.68060409,"high":54450648.168647625,"low":54279257.41801172,"close":54337427.72630926},{"time":1788766500,"open":54337429.733819425,"high":54411605.180211425,"low":54233823.84338662,"close":54300831.087368086},{"time":1788766560,"open":54300831.087368086,"high":54395165.180156976,"low":54231233.74766398,"close":54267414.369775094},{"time":1788766620,"open":54267414.369775094,"high":54371875.18007984,"low":54248536.79661803,"close":54292770.86870282},{"time":1788766680,"open":54292770.86870282,"high":54386260.18012748,"low":54256986.395020775,"close":54299686.59935711},{"time":1788766740,"open":54299686.59935711,"high":54365025.18005715,"low":54222337.67473252,"close":54269332.49369099},{"time":1788766800,"open":54269332.96361852,"high":54330775.65040329,"low":54158872.27635467,"close":54241041.127851844},{"time":1788766860,"open":54241041.127851844,"high":54303375.65007528,"low":54097065.49329764,"close":54178614.090463005},{"time":1788766920,"open":54178614.090463005,"high":54382835.65102651,"low":54128012.06742509,"close":54216724.25831752},{"time":1788766980,"open":54216724.25831752,"high":54393110.65114951,"low":54216724.25831752,"close":54279815.97533667},{"time":1788767040,"open":54279815.97533667,"high":54393110.65114951,"low":54258915.697316825,"close":54291002.8748636},{"time":1788767100,"open":54291004.14471281,"high":54445171.92522787,"low":54272306.844985835,"close":54331968.28983471},{"time":1788767160,"open":54331968.28983471,"high":54432841.92479188,"low":54281917.21508971,"close":54321745.12668721},{"time":1788767220,"open":54321745.12668721,"high":54429416.92467076,"low":54290627.4577829,"close":54334793.51169382},{"time":1788767280,"open":54334793.51169382,"high":54441746.925106764,"low":54293333.90321345,"close":54334036.42797339},{"time":1788767340,"open":54334036.42797339,"high":54435581.92488877,"low":54306460.83010576,"close":54347666.130911686},{"time":1788767400,"open":54347663.589123376,"high":54441059.378926195,"low":54294354.91820402,"close":54338086.91190652},{"time":1788767460,"open":54338086.91190652,"high":54451334.378808975,"low":54292151.906990774,"close":54344648.72947615},{"time":1788767520,"open":54344648.72947615,"high":54481474.37846513,"low":54320596.21541575,"close":54363002.72609083},{"time":1788767580,"open":54363002.72609083,"high":54467774.37862143,"low":54318170.64394556,"close":54365217.289712004},{"time":1788767640,"open":54365217.289712004,"high":54438319.37895745,"low":54303213.55011899,"close":54340187.47537313},{"time":1788767700,"open":54340186.63617663,"high":54477363.537197046,"low":54309110.81435949,"close":54357631.84037291},{"time":1788767760,"open":54357631.84037291,"high":54473253.537307404,"low":54324255.51955595,"close":54367693.73542433},{"time":1788767820,"open":54367693.73542433,"high":54467088.53747295,"low":54342348.90353235,"close":54368550.646775536},{"time":1788767880,"open":54368550.646775536,"high":54464348.537546515,"low":54342205.72116798,"close":54371285.88459602},{"time":1788767940,"open":54371285.88459602,"high":54484898.53699472,"low":54340601.53188381,"close":54377334.51435506},{"time":1788768000,"open":54377337.98435441,"high":54510247.01479488,"low":54346910.55369076,"close":54384804.03566241},{"time":1788768060,"open":54384804.03566241,"high":54473257.01342767,"low":54353606.33173483,"close":54385495.88474924},{"time":1788768120,"open":54385495.88474924,"high":54489697.014035314,"low":54352195.54873146,"close":54389818.01002109},{"time":1788768180,"open":54389818.01002109,"high":54504082.01456701,"low":54367473.733552404,"close":54407424.528934754},{"time":1788768240,"open":54407424.528934754,"high":54511617.01484552,"low":54368284.780942895,"close":54409639.73586346},{"time":1788768300,"open":54409637.314890064,"high":54506134.58937589,"low":54368416.60284562,"close":54408804.031373054},{"time":1788768360,"open":54408804.031373054,"high":54529424.58920044,"low":54379279.46632478,"close":54424331.34541404},{"time":1788768420,"open":54424331.34541404,"high":54509559.58935009,"low":54389586.02318026,"close":54418396.466654584},{"time":1788768480,"open":54418396.466654584,"high":54520519.58926752,"low":54396718.88841042,"close":54431388.58780078},{"time":1788768540,"open":54431388.58780078,"high":54535589.58915399,"low":54399906.74791149,"close":54442599.78634236},{"time":1788768600,"open":54442601.1965175,"high":54535591.00173776,"low":54402867.50397283,"close":54443077.22256408},{"time":1788768660,"open":54443077.22256408,"high":54539701.00181325,"low":54402688.726189524,"close":54438757.07329559},{"time":1788768720,"open":54438757.07329559,"high":54529426.00162452,"low":54395711.945943944,"close":54428875.41381143},{"time":1788768780,"open":54428875.41381143,"high":54504766.001171544,"low":54402438.059517786,"close":54428240.849936664},{"time":1788768840,"open":54428240.849936664,"high":54521206.00147352,"low":54394858.300963126,"close":54427050.914102934},{"time":1788768900,"open":54427050.26426552,"high":54516410.350481115,"low":54390308.08727118,"close":54423190.89702481},{"time":1788768960,"open":54423190.89702481,"high":54519835.35050313,"low":54389816.400318876,"close":54428855.358107515},{"time":1788769020,"open":54428855.358107515,"high":54504080.35040184,"low":54400725.448826395,"close":54427233.42796051},{"time":1788769080,"open":54427233.42796051,"high":54517095.35048552,"low":54400272.37292117,"close":54424836.6915256},{"time":1788769140,"open":54424836.6915256,"high":54549290.350692496,"low":54395272.39885089,"close":54438443.65728809},{"time":1788769200,"open":54438443.907334946,"high":54536275.60110504,"low":54398841.33483537,"close":54443554.417766385},{"time":1788769260,"open":54443554.417766385,"high":54498600.60068978,"low":54396408.43375222,"close":54424108.24008284},{"time":1788769320,"open":54424108.24008284,"high":54513670.60085589,"low":54393118.96072645,"close":54418751.91688754},{"time":1788769380,"open":54418751.91688754,"high":54526685.60099934,"low":54403529.10885002,"close":54433550.52018748},{"time":1788769440,"open":54433550.52018748,"high":54520520.60093139,"low":54393604.49326681,"close":54425011.27320183},{"time":1788769500,"open":54425009.3836228,"high":54516408.70813377,"low":54390663.861494586,"close":54419964.18739089},{"time":1788769560,"open":54419964.18739089,"high":54555453.70720853,"low":54398092.90759686,"close":54434011.58995472},{"time":1788769620,"open":54434011.58995472,"high":54550658.70732216,"low":54408170.72872527,"close":54443103.116788074},{"time":1788769680,"open":54443103.116788074,"high":54532163.70776043,"low":54390454.68099064,"close":54431170.23429792},{"time":1788769740,"open":54431170.23429792,"high":54506818.70836102,"low":54391896.84488153,"close":54420162.12442381},{"time":1788769800,"open":54420162.164317705,"high":54532848.7477207,"low":54400265.17601202,"close":54429530.830525935},{"time":1788769860,"open":54429530.830525935,"high":54515723.74811395,"low":54405434.651204154,"close":54434922.68900224},{"time":1788769920,"open":54434922.68900224,"high":54547918.74737464,"low":54417734.640151255,"close":54454693.30864871},{"time":1788769980,"open":54454693.30864871,"high":54552028.747280255,"low":54399874.63284133,"close":54440151.20105927},{"time":1788770040,"open":54440151.20105927,"high":54544493.74745329,"low":54418218.22090684,"close":54442227.39268281},{"time":1788770100,"open":54442228.80284752,"high":54535590.16024074,"low":54416706.43420406,"close":54449116.50129229},{"time":1788770160,"open":54449116.50129229,"high":54525315.16021055,"low":54388921.642215945,"close":54425612.34883596},{"time":1788770220,"open":54425612.34883596,"high":54502025.160142116,"low":54373109.7128908,"close":54404970.21166489},{"time":1788770280,"open":54404970.21166489,"high":54511615.160170294,"low":54374369.55173614,"close":54405878.81332849},{"time":1788770340,"open":54405878.81332849,"high":54515040.16018036,"low":54371792.88312977,"close":54407379.70476217},{"time":1788770400,"open":54407379.544898145,"high":54534220.0,"low":54380332.758461975,"close":54418190.401137054},{"time":1788770460,"open":54418190.401137054,"high":54521890.0,"low":54399669.13455282,"close":54428882.935371794},{"time":1788770520,"open":54428882.935371794,"high":54533535.0,"low":54402527.52612366,"close":54431488.81677623},{"time":1788770580,"open":54431488.81677623,"high":54446417.509507015,"low":54402095.2773482,"close":54430592.71029275},{"time":1788770640,"open":54430592.71029275,"high":54436895.199999996,"low":54406419.05943651,"close":54430541.12622332},{"time":1788770700,"open":54430539.87654928,"high":54510928.748480305,"low":54396642.52293886,"close":54429354.56266701},{"time":1788770760,"open":54429354.56266701,"high":54521888.74822867,"low":54397694.16909694,"close":54427279.8857177},{"time":1788770820,"open":54427279.8857177,"high":54530793.748024225,"low":54402049.46773596,"close":54434258.05526269},{"time":1788770880,"open":54434258.05526269,"high":54447682.37331394,"low":54412314.54835309,"close":54437726.14157363},{"time":1788770940,"open":54437726.14157363,"high":54513668.74841739,"low":54365599.577697776,"close":54416042.87006908},{"time":1788771000,"open":54416045.71849581,"high":54517096.602055036,"low":54376324.31304045,"close":54415041.57204894},{"time":1788771060,"open":54415041.57204894,"high":54497231.601471275,"low":54377522.83617846,"close":54412993.406614095},{"time":1788771120,"open":54412993.406614095,"high":54513671.601954386,"low":54370317.70938056,"close":54409880.388750084},{"time":1788771180,"open":54409880.388750084,"high":54505451.60171283,"low":54356899.2969984,"close":54394226.64558342},{"time":1788771240,"open":54394226.64558342,"high":54493806.601370625,"low":54370719.3805116,"close":54401967.74140894},{"time":1788771300,"open":54401966.36269501,"high":54507505.22038461,"low":54369910.82180383,"close":54409036.33027643},{"time":1788771360,"open":54409036.33027643,"high":54513670.220409535,"low":54375329.294354916,"close":54409161.100431845},{"time":1788771420,"open":54409161.100431845,"high":54492435.22032368,"low":54376882.85899478,"close":54409424.245758},{"time":1788771480,"open":54409424.245758,"high":54515725.22041784,"low":54377931.320796475,"close":54414602.58371377},{"time":1788771540,"open":54414602.58371377,"high":54501340.22035968,"low":54372976.20550364,"close":54409505.96247132},{"time":1788771600,"open":54409507.16200408,"high":54512301.422203004,"low":54375491.663805455,"close":54409738.680012375},{"time":1788771660,"open":54409738.680012375,"high":54485586.42150602,"low":54377132.75022004,"close":54409604.202106014},{"time":1788771720,"open":54409604.202106014,"high":54497231.42180983,"low":54375298.03887306,"close":54411084.73975703},{"time":1788771780,"open":54411084.73975703,"high":54546141.00341932,"low":54378095.04824469,"close":54414839.50507062},{"time":1788771840,"open":54414839.50507062,"high":54526001.42256043,"low":54377367.36868368,"close":54415147.58898827},{"time":1788771900,"open":54415147.95898518,"high":54493121.7922297,"low":54367216.62425684,"close":54399990.82617317},{"time":1788771960,"open":54399990.82617317,"high":54489696.79211705,"low":54364468.117952116,"close":54399263.99325516},{"time":1788772020,"open":54399263.99325516,"high":54515726.79297315,"low":54359936.537182555,"close":54392785.200551756},{"time":1788772080,"open":54392785.200551756,"high":54594257.42389,"low":54383752.02765932,"close":54425447.69486328},{"time":1788772140,"open":54425447.69486328,"high":54568471.79470789,"low":54411765.50424762,"close":54457074.016815774},{"time":1788772200,"open":54457074.34587047,"high":54543812.123475656,"low":54433839.28106078,"close":54464998.166309275},{"time":1788772260,"open":54464998.166309275,"high":54577377.1247824,"low":54435763.187034495,"close":54472394.96702826},{"time":1788772320,"open":54472394.96702826,"high":54554772.12390235,"low":54419015.74088717,"close":54457227.296518065},{"time":1788772380,"open":54457227.296518065,"high":54569842.12448905,"low":54428037.8840963,"close":54466926.80385152},{"time":1788772440,"open":54466926.80385152,"high":54550662.12374234,"low":54434136.302950986,"close":54470997.02524087},{"time":1788772500,"open":54470994.85461591,"high":54543124.94994971,"low":54432736.497221,"close":54462205.076517396},{"time":1788772560,"open":54462205.076517396,"high":54569839.94992519,"low":54426503.27589048,"close":54466043.77339623},{"time":1788772620,"open":54466043.77339623,"high":54552714.949940905,"low":54423241.12038884,"close":54459115.372909546},{"time":1788772680,"open":54459115.372909546,"high":54554084.94993965,"low":54437105.79289917,"close":54469361.68294969},{"time":1788772740,"open":54469361.68294969,"high":54553399.94994028,"low":54432740.33895099,"close":54464544.50019051},{"time":1788772800,"open":54464543.86038226,"high":54541754.3092357,"low":54426363.948671915,"close":54461768.82635746},{"time":1788772860,"open":54461768.82635746,"high":54539699.309261724,"low":54411470.71854438,"close":54451113.71339251},{"time":1788772920,"open":54451113.71339251,"high":54515724.309565365,"low":54407307.13155968,"close":54441315.96674029},{"time":1788772980,"open":54441315.96674029,"high":54515724.309565365,"low":54408171.04235425,"close":54441462.38625673},{"time":1788773040,"open":54441462.38625673,"high":54525999.30943523,"low":54385322.24498558,"close":54432023.9437005},{"time":1788773100,"open":54432026.702246234,"high":54498602.07170194,"low":54377141.615718395,"close":54398039.09157338},{"time":1788773160,"open":54398039.09157338,"high":54512987.07224877,"low":54368725.58070518,"close":54409912.59847796},{"time":1788773220,"open":54409912.59847796,"high":54532852.07300391,"low":54392584.613801636,"close":54432606.34620112},{"time":1788773280,"open":54432606.34620112,"high":54530797.0729258,"low":54409434.026640646,"close":54446399.6968444},{"time":1788773340,"open":54446399.6968444,"high":54527372.0727956,"low":54404698.24556874,"close":54422428.64372777},{"time":1788773400,"open":54422428.08409761,"high":54525316.512029305,"low":54384622.58813835,"close":54430320.49022266},{"time":1788773460,"open":54430320.49022266,"high":54510246.5116114,"low":54379024.274373464,"close":54416759.814981766},{"time":1788773520,"open":54416759.814981766,"high":54505451.51147843,"low":54381386.14946784,"close":54421347.767900564},{"time":1788773580,"open":54421347.767900564,"high":54502026.51138345,"low":54384526.82815729,"close":54422811.20339992},{"time":1788773640,"open":54422811.20339992,"high":54495176.5111935,"low":54356060.3478828,"close":54403605.883457586},{"time":1788773700,"open":54403606.51381016,"high":54474627.141799085,"low":54342859.69139886,"close":54380409.635437824},{"time":1788773760,"open":54380409.635437824,"high":54490717.83789975,"low":54332356.6736031,"close":54372698.17873965},{"time":1788773820,"open":54372698.17873965,"high":54443117.140560195,"low":54298476.45891235,"close":54350002.44874821},{"time":1788773880,"open":54350002.44874821,"high":54450652.14085645,"low":54302470.07009101,"close":54342948.87023694},{"time":1788773940,"open":54342948.87023694,"high":54458872.14117964,"low":54318540.15660419,"close":54356045.625428334},{"time":1788774000,"open":54356041.448766835,"high":54457497.95666847,"low":54335275.935570136,"close":54368238.72645341},{"time":1788774060,"open":54368238.72645341,"high":54459552.95659136,"low":54338262.64276738,"close":54375271.77589457},{"time":1788774120,"open":54375271.77589457,"high":54450647.95692549,"low":54330356.61209463,"close":54368639.834428124},{"time":1788774180,"open":54368639.834428124,"high":54450647.95692549,"low":54333192.42156686,"close":54369300.59639842},{"time":1788774240,"open":54369300.59639842,"high":54454072.95679698,"low":54340030.211571045,"close":54373724.53490814},{"time":1788774300,"open":54373728.40486499,"high":54447226.832241975,"low":54335380.741386786,"close":54371230.53918287},{"time":1788774360,"open":54371230.53918287,"high":54486271.83355591,"low":54331913.312416665,"close":54372953.21901954},{"time":1788774420,"open":54372953.21901954,"high":54478051.83327929,"low":54338737.24985512,"close":54379071.92923356},{"time":1788774480,"open":54379071.92923356,"high":54413680.96753105,"low":54357856.864416316,"close":54390131.36811113},{"time":1788774540,"open":54390131.36811113,"high":54471201.833048776,"low":54356898.358063884,"close":54390770.92843862},{"time":1788774600,"open":54390770.99763387,"high":54491066.90304012,"low":54356744.719804496,"close":54394882.58513351},{"time":1788774660,"open":54394882.58513351,"high":54506136.90356642,"low":54331609.769817166,"close":54397612.41964734},{"time":1788774720,"open":54397612.41964734,"high":54437636.901174136,"low":54308771.49774466,"close":54355190.84861947},{"time":1788774780,"open":54355190.84861947,"high":54440376.90126982,"low":54300759.384464696,"close":54336485.48696604},{"time":1788774840,"open":54336485.48696604,"high":54434896.90107844,"low":54289861.27208287,"close":54324116.50780653},{"time":1788774900,"open":54324112.981280774,"high":54430098.36750504,"low":54294810.04405195,"close":54331991.655819595},{"time":1788774960,"open":54331991.655819595,"high":54422563.36773103,"low":54302669.50499133,"close":54336601.065071106},{"time":1788775020,"open":54336601.065071106,"high":54441058.36717632,"low":54303430.117216624,"close":54341129.25974852},{"time":1788775080,"open":54341129.25974852,"high":54422563.36773103,"low":54296421.52282987,"close":54343152.92268176},{"time":1788775140,"open":54343152.92268176,"high":54417768.36787484,"low":54286496.571098864,"close":54318284.16200294},{"time":1788775200,"open":54318287.05055871,"high":54450651.26248336,"low":54288001.73217245,"close":54349681.54917821},{"time":1788775260,"open":54349681.54917821,"high":54457501.26264218,"low":54306216.46463331,"close":54353850.00164036},{"time":1788775320,"open":54353850.00164036,"high":54445171.262356296,"low":54306627.72465059,"close":54345976.528148346},{"time":1788775380,"open":54345976.528148346,"high":54460926.26272159,"low":54313426.58006562,"close":54357757.76069787},{"time":1788775440,"open":54357757.76069787,"high":54457501.26264218,"low":54342179.476734534,"close":54376846.93603939},{"time":1788775500,"open":54376847.11520733,"high":54456131.44203959,"low":54337595.237401985,"close":54375038.5230775},{"time":1788775560,"open":54375038.5230775,"high":54476681.44258377,"low":54335722.050197236,"close":54377292.73555278},{"time":1788775620,"open":54377292.73555278,"high":54459556.44213028,"low":54332330.48219723,"close":54376065.648439825},{"time":1788775680,"open":54376065.648439825,"high":54460241.442148425,"low":54308932.74018544,"close":54361393.79392047},{"time":1788775740,"open":54361393.79392047,"high":54457501.44207586,"low":54294401.64507724,"close":54327582.11731903},{"time":1788775800,"open":54327580.20893461,"high":54431469.5293528,"low":54303840.12489795,"close":54345373.41260411},{"time":1788775860,"open":54345373.41260411,"high":54444484.529240265,"low":54316007.199886754,"close":54349232.7793632},{"time":1788775920,"open":54349232.7793632,"high":54477364.52895596,"low":54326641.67578667,"close":54374287.59888456},{"time":1788775980,"open":54374287.59888456,"high":54444484.529240265,"low":54322748.70028589,"close":54349980.167655304},{"time":1788776040,"open":54349980.167655304,"high":54441744.52926395,"low":54326266.04036722,"close":54366363.28972737},{"time":1788776100,"open":54366365.77945573,"high":54456132.02297882,"low":54318034.90014886,"close":54366273.60824781},{"time":1788776160,"open":54366273.60824781,"high":54461612.02318239,"low":54323614.658517934,"close":54354667.86619983},{"time":1788776220,"open":54354667.86619983,"high":54505909.57565152,"low":54330485.55493521,"close":54378547.14094548},{"time":1788776280,"open":54378547.14094548,"high":54485587.024073035,"low":54343514.16530327,"close":54386705.13792939},{"time":1788776340,"open":54386705.13792939,"high":54471202.02353865,"low":54345754.51893528,"close":54372357.83840506},{"time":1788776400,"open":54372357.597782545,"high":54475996.782635614,"low":54348450.169427894,"close":54393351.254334494},{"time":1788776460,"open":54393351.254334494,"high":54478051.78270286,"low":54349130.597481824,"close":54397564.34331968},{"time":1788776520,"open":54397564.34331968,"high":54467776.782366626,"low":54346767.44624269,"close":54394257.10588469},{"time":1788776580,"open":54394257.10588469,"high":54473256.782545954,"low":54346166.8731172,"close":54389703.80432199},{"time":1788776640,"open":54389703.80432199,"high":54467091.782344215,"low":54319552.541656405,"close":54383320.21225584},{"time":1788776700,"open":54383320.54177718,"high":54482847.112984166,"low":54324478.94208899,"close":54398095.87813773},{"time":1788776760,"open":54398095.87813773,"high":54489697.11324982,"low":54315521.57890627,"close":54366468.67890238},{"time":1788776820,"open":54366468.67890238,"high":54478737.11282477,"low":54345409.8429206,"close":54386382.069931716},{"time":1788776880,"open":54386382.069931716,"high":54478052.1127982,"low":54355649.09620087,"close":54400845.764192894},{"time":1788776940,"open":54400845.764192894,"high":54477367.11277164,"low":54350940.33987252,"close":54400125.50847074},{"time":1788777000,"open":54400122.948769175,"high":54469829.54949793,"low":54349844.14687733,"close":54395748.51480607},{"time":1788777060,"open":54395748.51480607,"high":54475309.54945261,"low":54355368.207021005,"close":54398795.52589472},{"time":1788777120,"open":54398795.52589472,"high":54467774.54951493,"low":54352817.33977428,"close":54396184.34137356},{"time":1788777180,"open":54396184.34137356,"high":54467774.54951493,"low":54343491.55290626,"close":54391055.49063662},{"time":1788777240,"open":54391055.49063662,"high":54484899.54937329,"low":54340095.56258069,"close":54390768.36217292},{"time":1788777300,"open":54390770.90166324,"high":54473942.0928375,"low":54346555.83402018,"close":54394277.879912905},{"time":1788777360,"open":54394277.879912905,"high":54467092.09257433,"low":54329237.851798125,"close":54382662.29052213},{"time":1788777420,"open":54382662.29052213,"high":54485587.09328489,"low":54329602.995424375,"close":54384357.229555994},{"time":1788777480,"open":54384357.229555994,"high":54475312.092890136,"low":54341094.629435785,"close":54372750.82810099},{"time":1788777540,"open":54372750.82810099,"high":54466407.09254801,"low":54339397.679199636,"close":54386235.63863007},{"time":1788777600,"open":54386231.85962072,"high":54479418.307563655,"low":54342652.614187755,"close":54396382.54226488},{"time":1788777660,"open":54396382.54226488,"high":54482843.30745725,"low":54357514.03498608,"close":54403113.95889866},{"time":1788777720,"open":54403113.95889866,"high":54484898.30739342,"low":54356923.209360495,"close":54404917.239943184},{"time":1788777780,"open":54404917.239943184,"high":54489008.307265736,"low":54360299.31764033,"close":54406070.55058588},{"time":1788777840,"open":54406070.55058588,"high":54493803.30711678,"low":54361243.58767511,"close":54409450.03477137},{"time":1788777900,"open":54409453.834653676,"high":54495862.11296988,"low":54364845.39706111,"close":54417810.89204936},{"time":1788777960,"open":54417810.89204936,"high":54491067.11278397,"low":54335763.90676239,"close":54414968.07505323},{"time":1788778020,"open":54414968.07505323,"high":54476682.11222622,"low":54351444.483363695,"close":54400291.323742345},{"time":1788778080,"open":54400291.323742345,"high":54465722.11180127,"low":54339581.15340819,"close":54388343.65900264},{"time":1788778140,"open":54388343.65900264,"high":54460927.111615345,"low":54335460.0350485,"close":54378279.569519095},{"time":1788778200,"open":54378276.28150712,"high":54466403.81848717,"low":54335716.58015639,"close":54380937.01369627},{"time":1788778260,"open":54380937.01369627,"high":54506133.81762532,"low":54341862.13162516,"close":54408937.65353439},{"time":1788778320,"open":54408937.65353439,"high":54480788.818175115,"low":54343353.03841057,"close":54400881.86776448},{"time":1788778380,"open":54400881.86776448,"high":54483528.81811568,"low":54355717.6237004,"close":54402082.40496144},{"time":1788778440,"open":54402082.40496144,"high":54480788.818175115,"low":54344622.66467701,"close":54394023.06065026},{"time":1788778500,"open":54394022.531186156,"high":54481473.287844926,"low":54324930.19850505,"close":54381048.68036206},{"time":1788778560,"open":54381048.68036206,"high":54456813.2886199,"low":54298108.135801174,"close":54363654.34005642},{"time":1788778620,"open":54363654.34005642,"high":54433523.28935182,"low":54302755.538891606,"close":54350165.10645323},{"time":1788778680,"open":54350165.10645323,"high":54425988.289588615,"low":54307280.63936917,"close":54356159.09741548},{"time":1788778740,"open":54356159.09741548,"high":54432153.28939487,"low":54308393.549585454,"close":54356889.09092292},{"time":1788778800,"open":54356889.34944219,"high":54432838.548253834,"low":54301033.87889059,"close":54356037.50737686},{"time":1788778860,"open":54356037.50737686,"high":54459553.54754133,"low":54299712.33678609,"close":54358728.28935094},{"time":1788778920,"open":54358728.28935094,"high":54427358.548399985,"low":54290930.083760254,"close":54345655.69819055},{"time":1788778980,"open":54345655.69819055,"high":54407493.548929796,"low":54266829.00958868,"close":54328374.70901518},{"time":1788779040,"open":54328374.70901518,"high":54410233.54885671,"low":54268914.57428545,"close":54319683.62043844},{"time":1788779100,"open":54319684.929202616,"high":54415714.85978846,"low":54277442.06948115,"close":54329766.14030146},{"time":1788779160,"open":54329766.14030146,"high":54412289.859797284,"low":54273155.20144372,"close":54330656.125027984},{"time":1788779220,"open":54330656.125027984,"high":54403384.85982023,"low":54265572.26619471,"close":54323037.21694845},{"time":1788779280,"open":54323037.21694845,"high":54399274.85983082,"low":54244812.20401324,"close":54310709.8541959},{"time":1788779340,"open":54310709.8541959,"high":54406809.8598114,"low":54251747.730045214,"close":54311278.21782411},{"time":1788779400,"open":54311277.65782837,"high":54416399.29870706,"low":54267980.96009986,"close":54322639.192817084},{"time":1788779460,"open":54322639.192817084,"high":54451334.29825684,"low":54272253.08836756,"close":54352011.5997149},{"time":1788779520,"open":54352011.5997149,"high":54453389.29823035,"low":54322841.8299784,"close":54371909.48771555},{"time":1788779580,"open":54371909.48771555,"high":54452019.29824801,"low":54321918.493288204,"close":54372277.71141537},{"time":1788779640,"open":54372277.71141537,"high":54471884.297992,"low":54325968.85153293,"close":54381916.58619492},{"time":1788779700,"open":54381916.667112954,"high":54463664.379137605,"low":54322811.622122675,"close":54380185.815399736},{"time":1788779760,"open":54380185.815399736,"high":54389478.87998329,"low":54326468.290563576,"close":54379084.90274333},{"time":1788779820,"open":54379084.90274333,"high":54462979.37914541,"low":54329536.96041976,"close":54365949.42700502},{"time":1788779880,"open":54365949.42700502,"high":54464349.3791298,"low":54337023.77721826,"close":54388546.56379121},{"time":1788779940,"open":54388546.56379121,"high":54486954.37887211,"low":54340220.3493048,"close":54395688.81859593},{"time":1788780000,"open":54395687.688749865,"high":54491063.24699816,"low":54355561.654697955,"close":54403893.03501277},{"time":1788780060,"open":54403893.03501277,"high":54510243.24638113,"low":54358788.83671375,"close":54406428.75032699},{"time":1788780120,"open":54406428.75032699,"high":54502708.24662353,"low":54369835.06423026,"close":54421930.869938},{"time":1788780180,"open":54421930.869938,"high":54494488.246887974,"low":54366282.33834776,"close":54377924.86090398},{"time":1788780240,"open":54377924.86090398,"high":54494488.246887974,"low":54363912.43362173,"close":54383909.44583736},{"time":1788780300,"open":54383912.34444781,"high":54492436.15134875,"low":54370770.03624402,"close":54414619.810056776},{"time":1788780360,"open":54414619.810056776,"high":54506136.15163821,"low":54370264.49831912,"close":54420894.65444722},{"time":1788780420,"open":54420894.65444722,"high":54495861.151421115,"low":54404488.09496946,"close":54419046.45928896},{"time":1788780480,"open":54419046.45928896,"high":54486956.151232965,"low":54362615.747107856,"close":54412844.603782535},{"time":1788780540,"open":54412844.603782535,"high":54486956.151232965,"low":54403966.20624097,"close":54413575.225728944},{"time":1788780600,"open":54413574.29600374,"high":54509560.220345326,"low":54373795.56139432,"close":54418403.66642122},{"time":1788780660,"open":54418403.66642122,"high":54495175.220287174,"low":54351392.37973898,"close":54406724.804828025},{"time":1788780720,"open":54406724.804828025,"high":54511615.22035363,"low":54358564.90033946,"close":54419227.9194809},{"time":1788780780,"open":54419227.9194809,"high":54503395.2203204,"low":54371388.56920249,"close":54420672.55097147},{"time":1788780840,"open":54420672.55097147,"high":54497230.22029548,"low":54370305.670141384,"close":54417673.89894645},{"time":1788780900,"open":54417675.82837703,"high":54502712.15276326,"low":54372405.99881059,"close":54412573.59580805},{"time":1788780960,"open":54412573.59580805,"high":54489012.152222134,"low":54348677.21506907,"close":54374145.908039615},{"time":1788781020,"open":54374145.908039615,"high":54493807.15241153,"low":54347742.8446347,"close":54392252.662795305},{"time":1788781080,"open":54392252.662795305,"high":54466407.15132928,"low":54343733.48535549,"close":54363890.10051954},{"time":1788781140,"open":54363890.10051954,"high":54471202.15151867,"low":54344192.47053047,"close":54389018.45011976},{"time":1788781200,"open":54389014.80230455,"high":54474623.49809705,"low":54340882.31164549,"close":54388749.17110168},{"time":1788781260,"open":54388749.17110168,"high":54472568.49815371,"low":54354206.69661011,"close":54397386.34198397},{"time":1788781320,"open":54397386.34198397,"high":54488323.49771933,"low":54353800.596526995,"close":54395419.40354593},{"time":1788781380,"open":54395419.40354593,"high":54475993.49805928,"low":54343764.674498916,"close":54388304.10433115},{"time":1788781440,"open":54388304.10433115,"high":54467088.4983048,"low":54340968.77074595,"close":54386667.10481185},{"time":1788781500,"open":54386668.72425877,"high":54475995.12016604,"low":54342828.270411894,"close":54389585.56712043},{"time":1788781560,"open":54389585.56712043,"high":54462295.12013582,"low":54335424.68235315,"close":54387164.42699788},{"time":1788781620,"open":54387164.42699788,"high":54489010.12019475,"low":54335114.03878721,"close":54386248.36866682},{"time":1788781680,"open":54386248.36866682,"high":54497915.120214395,"low":54327475.449818864,"close":54372367.83015207},{"time":1788781740,"open":54372367.83015207,"high":54478735.12017208,"low":54336424.326296106,"close":54392401.46596634},{"time":1788781800,"open":54392400.69619078,"high":54460924.34938748,"low":54335183.012318514,"close":54382784.535844676},{"time":1788781860,"open":54382784.535844676,"high":54467089.34931383,"low":54334606.91484152,"close":54381455.63742367},{"time":1788781920,"open":54381455.63742367,"high":54475309.349215634,"low":54312492.900169455,"close":54371993.48370507},{"time":1788781980,"open":54371993.48370507,"high":54475309.349215634,"low":54326085.63039507,"close":54387505.65896942},{"time":1788782040,"open":54387505.65896942,"high":54473254.349240184,"low":54343295.97622345,"close":54397780.217776455},{"time":1788782100,"open":54397778.87788145,"high":54462978.00786199,"low":54344553.35882194,"close":54390857.618706085},{"time":1788782160,"open":54390857.618706085,"high":54471883.00753626,"low":54335132.39321239,"close":54378920.683473475},{"time":1788782220,"open":54378920.683473475,"high":54454758.008162655,"low":54325700.94748666,"close":54376770.304566674},{"time":1788782280,"open":54376770.304566674,"high":54482843.00713537,"low":54325084.8411472,"close":54382750.24589285},{"time":1788782340,"open":54382750.24589285,"high":54467773.00768659,"low":54346815.64781116,"close":54401539.063092664},{"time":1788782400,"open":54401542.712750725,"high":54478736.66212251,"low":54349119.77296453,"close":54398737.817156},{"time":1788782460,"open":54398737.817156,"high":54475996.662038915,"low":54341119.345168024,"close":54394606.51485107},{"time":1788782520,"open":54394606.51485107,"high":54476681.662059814,"low":54338736.64396006,"close":54394055.07921375},{"time":1788782580,"open":54394055.07921375,"high":54463666.66166273,"low":54332336.75393517,"close":54388886.563842125},{"time":1788782640,"open":54388886.563842125,"high":54469146.661829926,"low":54338885.9746846,"close":54389044.65970362},{"time":1788782700,"open":54389042.30046546,"high":54476679.29902021,"low":54340778.66741079,"close":54392086.627390355},{"time":1788782760,"open":54392086.627390355,"high":54518464.29848254,"low":54349914.21925832,"close":54417213.0939357},{"time":1788782820,"open":54417213.0939357,"high":54524629.29840321,"low":54382171.734703854,"close":54439494.885526024},{"time":1788782880,"open":54439494.885526024,"high":54519149.29847372,"low":54395867.65224847,"close":54443401.074752524},{"time":1788782940,"open":54443401.074752524,"high":54513669.298544236,"low":54383413.8225822,"close":54433979.02003929},{"time":1788783000,"open":54433981.28006463,"high":54506821.56168195,"low":54381414.791549265,"close":54431486.59770284},{"time":1788783060,"open":54431486.59770284,"high":54501341.56152494,"low":54371927.54565068,"close":54425420.60970034},{"time":1788783120,"open":54425420.60970034,"high":54491751.56125017,"low":54365997.26520904,"close":54415687.70283125},{"time":1788783180,"open":54415687.70283125,"high":54495176.561348304,"low":54359713.048640184,"close":54387687.31504464},{"time":1788783240,"open":54387687.31504464,"high":54484216.56103429,"low":54344531.25249851,"close":54407866.81045013},{"time":1788783300,"open":54407866.96099839,"high":54475311.71151403,"low":54345832.34831214,"close":54400045.14562433},{"time":1788783360,"open":54400045.14562433,"high":54473256.711449474,"low":54340819.216710076,"close":54391213.28165878},{"time":1788783420,"open":54391213.28165878,"high":54467091.71125578,"low":54341394.36231731,"close":54390474.85190096},{"time":1788783480,"open":54390474.85190096,"high":54468461.71129882,"low":54343976.41196183,"close":54393502.932587646},{"time":1788783540,"open":54393502.932587646,"high":54512301.71267619,"low":54345007.64754306,"close":54420206.37884094},{"time":1788783600,"open":54420205.54922477,"high":54519150.881766856,"low":54386645.80343468,"close":54439778.22462343},{"time":1788783660,"open":54439778.22462343,"high":54547235.88222109,"low":54393303.07699217,"close":54450334.63661628},{"time":1788783720,"open":54450334.63661628,"high":54522575.88182225,"low":54393398.76129453,"close":54447322.66945818},{"time":1788783780,"open":54447322.66945818,"high":54517095.88173362,"low":54380662.13548546,"close":54436134.944410615},{"time":1788783840,"open":54436134.944410615,"high":54514355.8816893,"low":54383967.85725155,"close":54437108.27430319},{"time":1788783900,"open":54437106.26403188,"high":54525998.86832368,"low":54391347.329736315,"close":54444612.417070575},{"time":1788783960,"open":54444612.417070575,"high":54590483.44356926,"low":54404480.83054725,"close":54462600.22653787},{"time":1788784020,"open":54462600.22653787,"high":54544493.867939815,"low":54409048.905484274,"close":54459579.884403825},{"time":1788784080,"open":54459579.884403825,"high":54549973.867826074,"low":54419339.17873054,"close":54467396.49280736},{"time":1788784140,"open":54467396.49280736,"high":54541753.86799668,"low":54417963.57930723,"close":54467027.897851154},{"time":1788784200,"open":54467030.58792344,"high":54541071.561739996,"low":54408599.0801502,"close":54460123.758827485},{"time":1788784260,"open":54460123.758827485,"high":54536961.56162231,"low":54409127.72418736,"close":54460962.984037176},{"time":1788784320,"open":54460962.984037176,"high":54541071.561739996,"low":54402638.79307854,"close":54457248.755213864},{"time":1788784380,"open":54457248.755213864,"high":54532166.56148501,"low":54403607.10237765,"close":54453678.82312185},{"time":1788784440,"open":54453678.82312185,"high":54542441.56177922,"low":54397125.043390706,"close":54452990.600033075},{"time":1788784500,"open":54452988.26105961,"high":54539014.21901253,"low":54397518.40456553,"close":54455261.02522431},{"time":1788784560,"open":54455261.02522431,"high":54523944.21922833,"low":54398141.44239962,"close":54449932.619248785},{"time":1788784620,"open":54449932.619248785,"high":54522574.219247945,"low":54393122.81892812,"close":54448848.996823505},{"time":1788784680,"open":54448848.996823505,"high":54519149.21929699,"low":54386150.258479334,"close":54443599.30852556},{"time":1788784740,"open":54443599.30852556,"high":54512299.21939508,"low":54373125.07949701,"close":54415183.391223796},{"time":1788784800,"open":54415182.741405584,"high":54495858.56884887,"low":54373560.67056926,"close":54422131.38401705},{"time":1788784860,"open":54422131.38401705,"high":54522573.56814729,"low":54368615.15481243,"close":54423779.74010136},{"time":1788784920,"open":54423779.74010136,"high":54511613.56843512,"low":54383367.280096054,"close":54429986.976991236},{"time":1788784980,"open":54429986.976991236,"high":54511613.56843512,"low":54383311.07315651,"close":54430930.127810076},{"time":1788785040,"open":54430930.127810076,"high":54437364.864731476,"low":54383095.069161065,"close":54430794.59235345},{"time":1788785100,"open":54430797.85135281,"high":54502026.831951104,"low":54383541.5978392,"close":54431201.62341464},{"time":1788785160,"open":54431201.62341464,"high":54526686.83277999,"low":54383539.031601064,"close":54435888.194868535},{"time":1788785220,"open":54435888.194868535,"high":54534906.83305628,"low":54393689.69352377,"close":54447293.3267562},{"time":1788785280,"open":54447293.3267562,"high":54549291.8335398,"low":54398062.76260729,"close":54458346.55227331},{"time":1788785340,"open":54458346.55227331,"high":54547236.833470725,"low":54418190.14833827,"close":54471273.104284845},{"time":1788785400,"open":54471269.34365686,"high":54552713.067404166,"low":54411995.5590317,"close":54464144.87475776},{"time":1788785460,"open":54464144.87475776,"high":54581483.066384956,"low":54432229.65143443,"close":54480998.05493865},{"time":1788785520,"open":54480998.05493865,"high":54591073.06604522,"low":54439330.85249057,"close":54489251.89918524},{"time":1788785580,"open":54489251.89918524,"high":54604773.06555988,"low":54442887.05096247,"close":54505386.5607986},{"time":1788785640,"open":54505386.5607986,"high":54604773.06555988,"low":54464280.599860385,"close":54524797.30662648},{"time":1788785700,"open":54524800.42817696,"high":54621216.19204777,"low":54468857.93435539,"close":54525048.217108265},{"time":1788785760,"open":54525048.217108265,"high":54597241.19152454,"low":54462530.52675915,"close":54515809.53068629},{"time":1788785820,"open":54515809.53068629,"high":54612311.19185343,"low":54469580.64395095,"close":54522444.9821957},{"time":1788785880,"open":54522444.9821957,"high":54610256.19180858,"low":54479256.12913003,"close":54530944.7206099},{"time":1788785940,"open":54530944.7206099,"high":54667488.06936838,"low":54470282.1316458,"close":54531366.940490834},{"time":1788786000,"open":54531363.60074597,"high":54615732.847016156,"low":54461523.78846489,"close":54520172.5124484},{"time":1788786060,"open":54520172.5124484,"high":54584222.8482583,"low":54450406.60346158,"close":54504919.813411966},{"time":1788786120,"open":54504919.813411966,"high":54567782.848906375,"low":54428047.38930862,"close":54471830.77027177},{"time":1788786180,"open":54471830.77027177,"high":54556137.84936543,"low":54425597.08617104,"close":54475185.36907457}]},"pricing":{"CUP":"derived"},"outliers_excluded":14,"wicks_clipped":0}