{"as_of":"2026-09-07T02:24:57.095258+00:00","base":"BTC","window_minutes":1440,"series":{"KMF":[{"time":1788661440,"open":33898997.57413775,"high":33935864.86595332,"low":33874398.45889291,"close":33898997.57413775},{"time":1788661500,"open":33889719.83686389,"high":33923608.75989367,"low":33861848.857085,"close":33888036.30834955},{"time":1788661560,"open":33888036.30834955,"high":33924880.87932068,"low":33866705.27924345,"close":33888895.79343722},{"time":1788661620,"open":33888895.79343722,"high":33923184.720084675,"low":33865344.99413798,"close":33888886.64501892},{"time":1788661680,"open":33888886.64501892,"high":33928697.23760169,"low":33867251.30739303,"close":33890300.987432145},{"time":1788661740,"open":33890300.987432145,"high":33932513.5958827,"low":33863432.390833944,"close":33891867.17375384},{"time":1788661800,"open":33891865.31372523,"high":33929967.49490899,"low":33863638.41586376,"close":33892083.864231504},{"time":1788661860,"open":33892083.864231504,"high":33932935.77340909,"low":33871456.27049882,"close":33894471.31622601},{"time":1788661920,"open":33894471.31622601,"high":33935055.97233774,"low":33874458.565746896,"close":33895743.67208557},{"time":1788661980,"open":33895743.67208557,"high":33937600.21105211,"low":33876042.40561772,"close":33899594.32203203},{"time":1788662040,"open":33899594.32203203,"high":33935055.97233774,"low":33875544.64657359,"close":33895099.00989976},{"time":1788662100,"open":33899151.11056497,"high":33935720.12595731,"low":33877913.383204855,"close":33899743.0517551},{"time":1788662160,"open":33899743.0517551,"high":33935720.12595731,"low":33870290.478502765,"close":33895968.72989056},{"time":1788662220,"open":33895968.72989056,"high":33928934.67829403,"low":33863528.92641479,"close":33889121.46091535},{"time":1788662280,"open":33889121.46091535,"high":33930631.04020985,"low":33869388.77302141,"close":33891643.34173142},{"time":1788662340,"open":33891643.34173142,"high":33936992.39739417,"low":33864932.39457062,"close":33882959.475634605},{"time":1788662400,"open":33882959.375490054,"high":33936568.20661222,"low":33876150.53825043,"close":33893419.561841406},{"time":1788662460,"open":33893419.561841406,"high":33929782.758969,"low":33874046.90857949,"close":33897082.16276266},{"time":1788662520,"open":33897082.16276266,"high":33927238.216102794,"low":33858469.44535852,"close":33887330.02664172},{"time":1788662580,"open":33887330.02664172,"high":33918332.31607107,"low":33858433.38990705,"close":33880454.57212831},{"time":1788662640,"open":33880454.57212831,"high":33915787.77320486,"low":33852032.374239996,"close":33876960.02264448},{"time":1788662700,"open":33873028.686332606,"high":33911851.931029834,"low":33850690.73427071,"close":33859787.661825344},{"time":1788662760,"open":33859787.661825344,"high":33905491.31208387,"low":33851579.661881365,"close":33875115.81282595},{"time":1788662820,"open":33875115.81282595,"high":33907187.47713613,"low":33851667.20059312,"close":33874638.97994676},{"time":1788662880,"open":33874638.97994676,"high":33907187.47713613,"low":33848412.211582094,"close":33872322.608118095},{"time":1788662940,"open":33872322.608118095,"high":33907187.47713613,"low":33851089.96577884,"close":33873610.09867995},{"time":1788663000,"open":33873610.82966999,"high":33907188.20885076,"low":33851106.08132551,"close":33873032.69953355},{"time":1788663060,"open":33873032.69953355,"high":33905916.08503411,"low":33862009.22606526,"close":33873305.946735434},{"time":1788663120,"open":33873305.946735434,"high":33905068.00248968,"low":33851322.26422367,"close":33873607.64770745},{"time":1788663180,"open":33873607.64770745,"high":33915669.03429505,"low":33851355.71480782,"close":33874633.22955054},{"time":1788663240,"open":33874633.22955054,"high":33914820.95175063,"low":33855695.769091725,"close":33876546.680516854},{"time":1788663300,"open":33877844.78493272,"high":33911031.83253491,"low":33857067.86185952,"close":33877534.330063835},{"time":1788663360,"open":33877534.330063835,"high":33909335.60245125,"low":33853638.138509385,"close":33874427.29602232},{"time":1788663420,"open":33874427.29602232,"high":33909335.60245125,"low":33845740.18538035,"close":33873397.15027875},{"time":1788663480,"open":33873397.15027875,"high":33922481.38559962,"low":33851776.71761643,"close":33882026.502445534},{"time":1788663540,"open":33882026.502445534,"high":33920361.09799504,"low":33860066.13304291,"close":33882410.09979058},{"time":1788663600,"open":33886338.52353604,"high":33928534.98876162,"low":33866783.05340176,"close":33891570.12211836},{"time":1788663660,"open":33891570.12211836,"high":33924293.92188802,"low":33862215.389111824,"close":33888359.94341902},{"time":1788663720,"open":33888359.94341902,"high":33926838.56201218,"low":33863381.48710237,"close":33870572.62439267},{"time":1788663780,"open":33870572.62439267,"high":33895836.3631662,"low":33867546.675464235,"close":33891111.00696605},{"time":1788663840,"open":33891111.00696605,"high":33933624.26900993,"low":33867661.703294024,"close":33892326.67567597},{"time":1788663900,"open":33892327.40285413,"high":33927687.50332373,"low":33871632.993869685,"close":33895139.40133577},{"time":1788663960,"open":33895139.40133577,"high":33931928.570288315,"low":33871006.19420574,"close":33893719.81421572},{"time":1788664020,"open":33893719.81421572,"high":33925566.969841436,"low":33870853.45780965,"close":33893670.34560328},{"time":1788664080,"open":33893670.34560328,"high":33931080.3568954,"low":33870878.30962063,"close":33894689.49665217},{"time":1788664140,"open":33894689.49665217,"high":33924718.756448515,"low":33869815.36149775,"close":33892950.6435477},{"time":1788664200,"open":33891653.347822875,"high":33922996.15429559,"low":33868644.76181315,"close":33891461.1136579},{"time":1788664260,"open":33891461.1136579,"high":33922996.15429559,"low":33888246.32457661,"close":33892325.244058},{"time":1788664320,"open":33892325.244058,"high":33922996.15429559,"low":33862472.19455736,"close":33887722.3966321},{"time":1788664380,"open":33887722.3966321,"high":33935294.77772946,"low":33868763.0649145,"close":33892618.16530848},{"time":1788664440,"open":33892618.16530848,"high":33941656.134678006,"low":33877905.56512871,"close":33901359.95400185},{"time":1788664500,"open":33901359.2507092,"high":33942927.701912716,"low":33878719.38744904,"close":33902714.017515115},{"time":1788664560,"open":33902714.017515115,"high":33944624.06373047,"low":33886926.24575878,"close":33907502.638233714},{"time":1788664620,"open":33907502.638233714,"high":33948440.877820425,"low":33885653.29922412,"close":33910223.27211514},{"time":1788664680,"open":33910223.27211514,"high":33948864.96827486,"low":33886796.10834595,"close":33914336.27740879},{"time":1788664740,"open":33914336.27740879,"high":33950561.33009262,"low":33890969.45336377,"close":33914212.462563336},{"time":1788664800,"open":33915511.222698,"high":33954830.22908986,"low":33886856.11590183,"close":33913765.39218523},{"time":1788664860,"open":33913765.39218523,"high":33944227.56171049,"low":33880992.60721094,"close":33906332.89251356},{"time":1788664920,"open":33906332.89251356,"high":33939138.28136839,"low":33881651.47866016,"close":33905189.203252174},{"time":1788664980,"open":33905189.203252174,"high":33938290.06797804,"low":33884488.18459875,"close":33905022.77130262},{"time":1788665040,"open":33905022.77130262,"high":33949740.94874776,"low":33888856.96533041,"close":33909447.104275845},{"time":1788665100,"open":33912084.19532658,"high":33946019.07823482,"low":33881276.166994445,"close":33909152.39530764},{"time":1788665160,"open":33909152.39530764,"high":33938808.70371954,"low":33868620.710121654,"close":33897001.274598315},{"time":1788665220,"open":33897001.274598315,"high":33927356.93243058,"low":33863393.623699926,"close":33889579.35437685},{"time":1788665280,"open":33889579.35437685,"high":33923963.81501163,"low":33865704.5202289,"close":33888067.66744797},{"time":1788665340,"open":33888067.66744797,"high":33926508.653075844,"low":33868496.90894229,"close":33887841.59245448},{"time":1788665400,"open":33878643.82192909,"high":33937229.54185024,"low":33859530.35507206,"close":33890646.11492779},{"time":1788665460,"open":33890646.11492779,"high":33940621.738316014,"low":33875251.35235088,"close":33901261.73439999},{"time":1788665520,"open":33901261.73439999,"high":33934261.36994269,"low":33874587.09227307,"close":33896541.13098808},{"time":1788665580,"open":33896541.13098808,"high":33951646.37682979,"low":33878087.06164702,"close":33906272.134646244},{"time":1788665640,"open":33906272.134646244,"high":33943165.88566535,"low":33882617.306085475,"close":33907394.842590794},{"time":1788665700,"open":33909951.09510293,"high":33950813.51323031,"low":33885758.90277469,"close":33909599.876813486},{"time":1788665760,"open":33909599.876813486,"high":33949541.34365498,"low":33886038.738499984,"close":33910857.61959243},{"time":1788665820,"open":33910857.61959243,"high":33958022.474157155,"low":33885529.44448368,"close":33917964.83215768},{"time":1788665880,"open":33917964.83215768,"high":33966927.66118443,"low":33897722.94012068,"close":33924176.67953577},{"time":1788665940,"open":33924176.67953577,"high":33962687.09593335,"low":33900324.62212642,"close":33925452.768412545},{"time":1788666000,"open":33934701.91663198,"high":33976188.116767496,"low":33915536.92896483,"close":33940345.529625505},{"time":1788666060,"open":33940345.529625505,"high":33987216.59231102,"low":33925534.04896268,"close":33948830.79191172},{"time":1788666120,"open":33948830.79191172,"high":33994427.518627934,"low":33923463.22462469,"close":33949110.38989695},{"time":1788666180,"open":33949110.38989695,"high":34076474.40384357,"low":33932573.16993442,"close":33968801.72365133},{"time":1788666240,"open":33968801.72365133,"high":34013939.43689723,"low":33956179.613416485,"close":33982071.83667532},{"time":1788666300,"open":33975529.11017396,"high":34005270.12243617,"low":33949891.85433679,"close":33973247.84861507},{"time":1788666360,"open":33973247.84861507,"high":34008238.75571534,"low":33933793.30589701,"close":33965433.52248176},{"time":1788666420,"open":33965433.52248176,"high":33984913.779950425,"low":33916902.05838258,"close":33945968.10279071},{"time":1788666480,"open":33945968.10279071,"high":33973887.427770644,"low":33910309.687977836,"close":33937234.00463957},{"time":1788666540,"open":33937234.00463957,"high":33967950.1612123,"low":33908377.52350273,"close":33933294.966975085},{"time":1788666600,"open":33947031.90922274,"high":33981701.132642865,"low":33915926.667869724,"close":33945278.203991},{"time":1788666660,"open":33945278.203991,"high":33991459.16208317,"low":33918899.106630325,"close":33954899.78066549},{"time":1788666720,"open":33954899.78066549,"high":34005884.07516885,"low":33932679.5883404,"close":33961214.60838677},{"time":1788666780,"open":33961214.60838677,"high":34002914.2401218,"low":33937749.98019225,"close":33966152.458333656},{"time":1788666840,"open":33966152.458333656,"high":33998671.618626006,"low":33938191.369630486,"close":33963716.904387526},{"time":1788666900,"open":33948713.166587554,"high":33981956.1403936,"low":33923159.54623652,"close":33949031.15852872},{"time":1788666960,"open":33949031.15852872,"high":33980683.91620824,"low":33919783.0023294,"close":33947498.28563526},{"time":1788667020,"open":33947498.28563526,"high":33986196.88767813,"low":33915484.9407471,"close":33944288.77946785},{"time":1788667080,"open":33944288.77946785,"high":33944288.77946785,"low":33913863.54677098,"close":33939238.68855763},{"time":1788667140,"open":33939238.68855763,"high":33978563.54256597,"low":33914091.740912214,"close":33941833.01287153},{"time":1788667200,"open":33943092.367896795,"high":33975583.35578582,"low":33914155.223252505,"close":33939497.43660296},{"time":1788667260,"open":33939497.43660296,"high":33976431.53671189,"low":33915101.87612762,"close":33939128.09208629},{"time":1788667320,"open":33939128.09208629,"high":33972190.632081516,"low":33902182.04417872,"close":33934988.08728723},{"time":1788667380,"open":33934988.08728723,"high":33959043.827727355,"low":33901924.6625913,"close":33925261.52756342},{"time":1788667440,"open":33925261.52756342,"high":33956923.375412166,"low":33899302.14738604,"close":33927300.55121703},{"time":1788667500,"open":33920728.76918127,"high":33948225.81379997,"low":33893090.557720006,"close":33919476.736950025},{"time":1788667560,"open":33919476.736950025,"high":33948225.81379997,"low":33886576.23876422,"close":33915673.2065385},{"time":1788667620,"open":33915673.2065385,"high":33944833.74727265,"low":33882659.845797494,"close":33905020.728948906},{"time":1788667680,"open":33905020.728948906,"high":33937625.605902076,"low":33882674.688338816,"close":33905114.3721356},{"time":1788667740,"open":33905114.3721356,"high":33943137.71400898,"low":33882511.89804677,"close":33889402.907544605},{"time":1788667800,"open":33887987.31381753,"high":33951471.65963357,"low":33887987.31381753,"close":33912813.831854075},{"time":1788667860,"open":33912813.831854075,"high":34004989.4289995,"low":33897730.59342617,"close":33918389.80093534},{"time":1788667920,"open":33918389.80093534,"high":33954863.584470935,"low":33893439.26721425,"close":33908421.65594855},{"time":1788667980,"open":33908421.65594855,"high":33991209.215666406,"low":33886650.09116832,"close":33908828.456266776},{"time":1788668040,"open":33908828.456266776,"high":33944687.80995883,"low":33886666.315621264,"close":33908659.195101626},{"time":1788668100,"open":33908657.72985819,"high":34000170.78426271,"low":33885127.60109304,"close":33913529.3625235},{"time":1788668160,"open":33913529.3625235,"high":33938750.47494965,"low":33883534.7339944,"close":33908264.85538972},{"time":1788668220,"open":33908264.85538972,"high":33987592.662228994,"low":33883397.20173759,"close":33905830.19791022},{"time":1788668280,"open":33905830.19791022,"high":33935782.5408452,"low":33881661.69204672,"close":33901462.82766098},{"time":1788668340,"open":33901462.82766098,"high":33979236.91228225,"low":33881039.02531491,"close":33901415.58411232},{"time":1788668400,"open":33903894.813121065,"high":33934024.06719811,"low":33872262.40127253,"close":33898938.48510239},{"time":1788668460,"open":33898938.48510239,"high":33968057.57466466,"low":33865867.91151378,"close":33889613.80463531},{"time":1788668520,"open":33889613.80463531,"high":33925119.613744855,"low":33867007.91682739,"close":33889023.628631994},{"time":1788668580,"open":33889023.628631994,"high":33965526.24235184,"low":33865453.469401024,"close":33887703.57144747},{"time":1788668640,"open":33887703.57144747,"high":33933600.0456051,"low":33853663.20057081,"close":33883742.212620296},{"time":1788668700,"open":33879809.809336066,"high":33962548.97728245,"low":33859365.36258687,"close":33885932.31479205},{"time":1788668760,"open":33885932.31479205,"high":33916518.71216357,"low":33861950.82398245,"close":33884644.761337526},{"time":1788668820,"open":33884644.761337526,"high":33956807.50334969,"low":33859130.26722003,"close":33883903.651082225},{"time":1788668880,"open":33883903.651082225,"high":33920334.46360937,"low":33859274.9362967,"close":33864336.812068604},{"time":1788668940,"open":33864336.812068604,"high":33963776.97825674,"low":33861992.6139433,"close":33869837.19851835},{"time":1788669000,"open":33865909.0410267,"high":33919367.91202329,"low":33858484.66791417,"close":33884690.63862458},{"time":1788669060,"open":33884690.63862458,"high":33956888.88330225,"low":33859103.71893412,"close":33881717.001949176},{"time":1788669120,"open":33881717.001949176,"high":33917248.2959664,"low":33855219.46799225,"close":33878923.84949025},{"time":1788669180,"open":33878923.84949025,"high":33913856.91027537,"low":33855392.22783598,"close":33879487.84136382},{"time":1788669240,"open":33879487.84136382,"high":33883715.96994636,"low":33853416.181527786,"close":33876902.996047474},{"time":1788669300,"open":33884763.911818855,"high":33915790.09884286,"low":33860286.07470732,"close":33882110.70694294},{"time":1788669360,"open":33882110.70694294,"high":33921726.40096303,"low":33863400.30325308,"close":33883534.06551213},{"time":1788669420,"open":33883534.06551213,"high":33920030.31464298,"low":33864385.7765445,"close":33883585.00160376},{"time":1788669480,"open":33883585.00160376,"high":33922150.42254304,"low":33863278.92721819,"close":33884974.08184032},{"time":1788669540,"open":33884974.08184032,"high":33917486.18516291,"low":33860017.77732719,"close":33881742.39326145},{"time":1788669600,"open":33883316.88514899,"high":33916094.049081475,"low":33867056.45765088,"close":33888506.735504664},{"time":1788669660,"open":33888506.735504664,"high":33922454.66834727,"low":33863571.75211804,"close":33888412.20412863},{"time":1788669720,"open":33888412.20412863,"high":33929663.37018184,"low":33865410.29599854,"close":33890506.70485266},{"time":1788669780,"open":33890506.70485266,"high":33926695.08119114,"low":33869508.79970127,"close":33892508.90528044},{"time":1788669840,"open":33892508.90528044,"high":33922030.62706289,"low":33867230.708018996,"close":33889715.485485815},{"time":1788669900,"open":33888415.559143074,"high":33930482.03663226,"low":33870244.90693137,"close":33886609.89970767},{"time":1788669960,"open":33886609.89970767,"high":33940658.63709314,"low":33869036.40088248,"close":33895437.65383094},{"time":1788670020,"open":33895437.65383094,"high":33938538.511997126,"low":33868520.282651916,"close":33891526.235580735},{"time":1788670080,"open":33891526.235580735,"high":33924969.71138263,"low":33865280.57422143,"close":33891071.78871001},{"time":1788670140,"open":33891071.78871001,"high":33922425.561267406,"low":33885327.553369924,"close":33888155.1334012},{"time":1788670200,"open":33892047.96988167,"high":33923353.818399385,"low":33860589.14686734,"close":33887239.71373507},{"time":1788670260,"open":33887239.71373507,"high":33915720.49129071,"low":33862126.38813946,"close":33881816.567836106},{"time":1788670320,"open":33881816.567836106,"high":33908935.31163856,"low":33861307.25957924,"close":33880051.32678672},{"time":1788670380,"open":33880051.32678672,"high":33913600.12264941,"low":33861566.849467345,"close":33878620.38845582},{"time":1788670440,"open":33878620.38845582,"high":33921657.523486346,"low":33848656.07799247,"close":33877511.536022626},{"time":1788670500,"open":33874917.63990293,"high":33915667.917179145,"low":33852663.93360778,"close":33884654.28057004},{"time":1788670560,"open":33884654.28057004,"high":33911851.54585491,"low":33853626.81560016,"close":33874493.36043208},{"time":1788670620,"open":33874493.36043208,"high":33904642.8444647,"low":33847565.84963258,"close":33857360.76775954},{"time":1788670680,"open":33857360.76775954,"high":33904642.8444647,"low":33848197.702478334,"close":33868994.10409627},{"time":1788670740,"open":33868994.10409627,"high":33902522.63817346,"low":33848194.85177744,"close":33868003.96510059},{"time":1788670800,"open":33861482.00328077,"high":33903625.301903605,"low":33843771.648039125,"close":33863643.98745595},{"time":1788670860,"open":33863643.98745595,"high":33906169.059507325,"low":33847338.91059304,"close":33866760.46842587},{"time":1788670920,"open":33866760.46842587,"high":33912528.45351661,"low":33846995.754260704,"close":33868526.33345733},{"time":1788670980,"open":33868526.33345733,"high":33909560.73631228,"low":33848715.048590556,"close":33870012.547905006},{"time":1788671040,"open":33870012.547905006,"high":33911680.53431537,"low":33838104.98939047,"close":33867476.264745},{"time":1788671100,"open":33871367.777693234,"high":33899040.80221899,"low":33843135.60448598,"close":33861388.937396735},{"time":1788671160,"open":33861388.937396735,"high":33899464.81053432,"low":33845603.93018843,"close":33864891.43089831},{"time":1788671220,"open":33864891.43089831,"high":33903704.893687606,"low":33846104.7715286,"close":33865886.647366494},{"time":1788671280,"open":33865886.647366494,"high":33903280.88537228,"low":33846581.88084843,"close":33866761.7605596},{"time":1788671340,"open":33866761.7605596,"high":33896496.75232702,"low":33840468.16856625,"close":33864707.191323504},{"time":1788671400,"open":33869931.25561887,"high":33900877.573120765,"low":33842632.84418318,"close":33863479.82560512},{"time":1788671460,"open":33863479.82560512,"high":33890275.730019875,"low":33830800.35562465,"close":33854816.53425358},{"time":1788671520,"open":33854816.53425358,"high":33884338.69788338,"low":33830588.60093596,"close":33846511.16465863},{"time":1788671580,"open":33846511.16465863,"high":33880097.96064302,"low":33821851.19782536,"close":33840058.26488319},{"time":1788671640,"open":33840058.26488319,"high":33881370.18181513,"low":33821469.97035068,"close":33841437.16701338},{"time":1788671700,"open":33834804.70024747,"high":33874729.888715126,"low":33833408.98766551,"close":33838819.544096105},{"time":1788671760,"open":33838819.544096105,"high":33869218.010768406,"low":33820698.50169477,"close":33837632.8321871},{"time":1788671820,"open":33837632.8321871,"high":33871337.96382483,"low":33816784.125527054,"close":33835324.201250255},{"time":1788671880,"open":33835324.201250255,"high":33876425.85116027,"low":33819353.28605179,"close":33839336.84874967},{"time":1788671940,"open":33839336.84874967,"high":33873457.91688126,"low":33829092.632053085,"close":33840140.4578661},{"time":1788672000,"open":33846853.60079627,"high":33889507.313144095,"low":33823590.91667907,"close":33846325.30767658},{"time":1788672060,"open":33846325.30767658,"high":33895868.4339702,"low":33835659.12228963,"close":33854426.68077203},{"time":1788672120,"open":33854426.68077203,"high":33898412.88230064,"low":33835515.80391722,"close":33855018.875594966},{"time":1788672180,"open":33855018.875594966,"high":33899261.031744115,"low":33846246.09189304,"close":33863581.46136645},{"time":1788672240,"open":33863581.46136645,"high":33895444.35924846,"low":33844828.67058102,"close":33863179.270518295},{"time":1788672300,"open":33860508.63446068,"high":33899131.797742195,"low":33841257.73141907,"close":33865096.32691823},{"time":1788672360,"open":33865096.32691823,"high":33907188.582002945,"low":33833072.24128371,"close":33862562.02009882},{"time":1788672420,"open":33862562.02009882,"high":33902948.16923413,"low":33840631.74896089,"close":33859950.298001185},{"time":1788672480,"open":33859950.298001185,"high":33897011.59135778,"low":33840578.27173723,"close":33859396.07414547},{"time":1788672540,"open":33859396.07414547,"high":33892347.137312084,"low":33840076.33108484,"close":33858153.80355916},{"time":1788672600,"open":33866245.01373079,"high":33900446.5187931,"low":33847801.811197735,"close":33866352.686097845},{"time":1788672660,"open":33866352.686097845,"high":33913170.79714164,"low":33847454.52847656,"close":33871423.40529281},{"time":1788672720,"open":33871423.40529281,"high":33914443.224976495,"low":33853443.59130772,"close":33875507.284562424},{"time":1788672780,"open":33875507.284562424,"high":33922926.077208854,"low":33849570.26776162,"close":33876600.4887428},{"time":1788672840,"open":33876600.4887428,"high":33937771.06861548,"low":33860461.09943112,"close":33885285.070912},{"time":1788672900,"open":33880059.2141059,"high":33959253.98088123,"low":33874987.496191576,"close":33908194.98302078},{"time":1788672960,"open":33908194.98302078,"high":33957981.749282755,"low":33897622.55602416,"close":33922669.908990815},{"time":1788673020,"open":33922669.908990815,"high":33959253.98088123,"low":33901059.342374496,"close":33924296.48692753},{"time":1788673080,"open":33924296.48692753,"high":34019213.55167716,"low":33900288.226109006,"close":33924062.13665199},{"time":1788673140,"open":33924062.13665199,"high":33998693.16043394,"low":33916456.82284756,"close":33944957.426101215},{"time":1788673200,"open":33947555.904897735,"high":34013594.93290139,"low":33933843.69525095,"close":33966606.07720105},{"time":1788673260,"open":33966606.07720105,"high":34005112.739651285,"low":33939019.820402496,"close":33966157.570252836},{"time":1788673320,"open":33966157.570252836,"high":34000447.53336374,"low":33928550.30465347,"close":33958248.082763925},{"time":1788673380,"open":33958248.082763925,"high":33982634.92753852,"low":33913892.2789168,"close":33941832.30099793},{"time":1788673440,"open":33941832.30099793,"high":33974576.84395093,"low":33918684.40575875,"close":33939869.25380211},{"time":1788673500,"open":33956087.80397817,"high":33996752.35213469,"low":33934497.94666311,"close":33957220.75053984},{"time":1788673560,"open":33957220.75053984,"high":33987417.480916455,"low":33922967.47282065,"close":33949028.83375915},{"time":1788673620,"open":33949028.83375915,"high":33973415.17408911,"low":33909513.48264733,"close":33934687.601598985},{"time":1788673680,"open":33934687.601598985,"high":33973415.17408911,"low":33912841.66259054,"close":33936266.7864954},{"time":1788673740,"open":33936266.7864954,"high":33982325.73297924,"low":33919675.72199785,"close":33938378.70714754},{"time":1788673800,"open":33916699.15628758,"high":33962738.31553359,"low":33900678.62386081,"close":33924873.097281866},{"time":1788673860,"open":33924873.097281866,"high":33961890.23297168,"low":33903801.01908944,"close":33924367.491777286},{"time":1788673920,"open":33924367.491777286,"high":33931740.897895776,"low":33902558.52206568,"close":33925148.29038037},{"time":1788673980,"open":33925148.29038037,"high":33958073.86144309,"low":33896340.45094378,"close":33924194.34534626},{"time":1788674040,"open":33924194.34534626,"high":33957649.82016213,"low":33896018.786880024,"close":33919620.03117821},{"time":1788674100,"open":33914149.92330247,"high":33950901.66065326,"low":33893083.11217072,"close":33913755.606387876},{"time":1788674160,"open":33913755.606387876,"high":33943694.121401146,"low":33877834.94711621,"close":33904335.59787073},{"time":1788674220,"open":33904335.59787073,"high":33931398.90738282,"low":33876058.55868986,"close":33897669.34208226},{"time":1788674280,"open":33897669.34208226,"high":33933094.798971556,"low":33878247.008237876,"close":33899770.65603094},{"time":1788674340,"open":33899770.65603094,"high":33949205.76906452,"low":33883432.95300703,"close":33903854.1827263},{"time":1788674400,"open":33908022.20478347,"high":33953803.39150711,"low":33882689.68175101,"close":33912931.981839314},{"time":1788674460,"open":33912931.981839314,"high":33935570.31569275,"low":33879309.249444075,"close":33900477.03529045},{"time":1788674520,"open":33900477.03529045,"high":33936842.390749566,"low":33882201.0718706,"close":33903605.58384001},{"time":1788674580,"open":33903605.58384001,"high":33939810.56588214,"low":33882962.02954414,"close":33901829.63521563},{"time":1788674640,"open":33901829.63521563,"high":33941506.66595789,"low":33887299.456845894,"close":33906012.17323753},{"time":1788674700,"open":33900782.103794225,"high":33931607.56568422,"low":33882125.775962375,"close":33898422.09401831},{"time":1788674760,"open":33898422.09401831,"high":33931607.56568422,"low":33875722.541759804,"close":33895065.33762001},{"time":1788674820,"open":33895065.33762001,"high":33929063.80801078,"low":33874040.91312767,"close":33892691.53656394},{"time":1788674880,"open":33892691.53656394,"high":33929911.72723526,"low":33873894.323159605,"close":33893313.80682635},{"time":1788674940,"open":33893313.80682635,"high":33927791.92917406,"low":33873636.25646471,"close":33892737.93209923},{"time":1788675000,"open":33897966.93614744,"high":33928786.09117513,"low":33893770.27285104,"close":33896097.831252456},{"time":1788675060,"open":33896097.831252456,"high":33939810.741724655,"low":33876696.4188331,"close":33898397.0904802},{"time":1788675120,"open":33898397.0904802,"high":33948715.2671685,"low":33883081.43194488,"close":33906870.39151298},{"time":1788675180,"open":33906870.39151298,"high":33933026.34138649,"low":33876765.16011926,"close":33901309.7311088},{"time":1788675240,"open":33901309.7311088,"high":33930906.21628081,"low":33868789.10187601,"close":33892693.88630804},{"time":1788675300,"open":33891357.38668561,"high":33926176.14341785,"low":33869537.055764414,"close":33890751.80212941},{"time":1788675360,"open":33890751.80212941,"high":33922360.06871386,"low":33866225.61688537,"close":33889126.58310856},{"time":1788675420,"open":33889126.58310856,"high":33917271.96910853,"low":33862342.867386885,"close":33883656.23115388},{"time":1788675480,"open":33883656.23115388,"high":33916847.96080808,"low":33851773.88842845,"close":33877197.95058599},{"time":1788675540,"open":33877197.95058599,"high":33919392.01061075,"low":33858208.93536266,"close":33882109.00586017},{"time":1788675600,"open":33882110.92559815,"high":33918545.915812224,"low":33864700.21864394,"close":33883716.57653913},{"time":1788675660,"open":33883716.57653913,"high":33913457.81591861,"low":33860162.49141456,"close":33883004.08015973},{"time":1788675720,"open":33883004.08015973,"high":33910065.74932286,"low":33851891.44588127,"close":33875122.980271846},{"time":1788675780,"open":33875122.980271846,"high":33910065.74932286,"low":33853781.27162653,"close":33873337.766663395},{"time":1788675840,"open":33873337.766663395,"high":33907521.699376054,"low":33830711.277428254,"close":33862048.61194326},{"time":1788675900,"open":33858157.41931996,"high":33888362.73568677,"low":33826277.133169204,"close":33849362.649450056},{"time":1788675960,"open":33849362.649450056,"high":33890058.57408822,"low":33828766.2557337,"close":33849215.76523268},{"time":1788676020,"open":33849215.76523268,"high":33892602.331690386,"low":33828000.288844526,"close":33849792.66217108},{"time":1788676080,"open":33849792.66217108,"high":33882003.341681354,"low":33829558.60545863,"close":33848557.910407014},{"time":1788676140,"open":33848557.910407014,"high":33852683.97377119,"low":33829120.29801507,"close":33846869.545483194},{"time":1788676200,"open":33850757.160170555,"high":33883774.950318895,"low":33822794.3248628,"close":33846353.8715752},{"time":1788676260,"open":33846353.8715752,"high":33888863.04986971,"low":33828348.62840391,"close":33846400.88761298},{"time":1788676320,"open":33846400.88761298,"high":33893951.149420515,"low":33833292.05135552,"close":33853311.19854029},{"time":1788676380,"open":33853311.19854029,"high":33888439.04157381,"low":33833564.561073445,"close":33853952.868433215},{"time":1788676440,"open":33853952.868433215,"high":33890559.083053306,"low":33828635.63876478,"close":33854990.84404557},{"time":1788676500,"open":33853500.535121135,"high":33887795.23950944,"low":33819104.17017524,"close":33846204.64624752},{"time":1788676560,"open":33846204.64624752,"high":33879739.43652229,"low":33821716.51106417,"close":33839966.283069596},{"time":1788676620,"open":33839966.283069596,"high":33881435.3950459,"low":33825872.174363755,"close":33842128.997852504},{"time":1788676680,"open":33842128.997852504,"high":33884403.322462216,"low":33827686.408237085,"close":33844930.77007261},{"time":1788676740,"open":33844930.77007261,"high":33884827.312093124,"low":33827500.84597243,"close":33846281.40893363},{"time":1788676800,"open":33850404.57561737,"high":33884290.72035696,"low":33830686.09548823,"close":33848456.72132912},{"time":1788676860,"open":33848456.72132912,"high":33885562.8442014,"low":33803588.10953857,"close":33834981.74041846},{"time":1788676920,"open":33834981.74041846,"high":33874537.77088297,"low":33810772.98851895,"close":33831028.24543408},{"time":1788676980,"open":33831028.24543408,"high":33872417.56447558,"low":33819932.87495297,"close":33837890.42653903},{"time":1788677040,"open":33837890.42653903,"high":33884714.76163845,"low":33818750.5213739,"close":33841958.13005922},{"time":1788677100,"open":33839366.96420781,"high":33877456.2250998,"low":33811894.82412902,"close":33837717.5494923},{"time":1788677160,"open":33837717.5494923,"high":33867280.01356257,"low":33802106.97637695,"close":33826367.91407281},{"time":1788677220,"open":33826367.91407281,"high":33856679.793211274,"low":33802912.41521436,"close":33822843.52497985},{"time":1788677280,"open":33822843.52497985,"high":33863039.92542205,"low":33771611.683896,"close":33801884.342996754},{"time":1788677340,"open":33801884.342996754,"high":33858799.83728153,"low":33779878.829722255,"close":33812714.30814095},{"time":1788677400,"open":33811379.451655604,"high":33864247.03463506,"low":33795294.341852784,"close":33820650.006957166},{"time":1788677460,"open":33820650.006957166,"high":33862975.0584099,"low":33802231.453439064,"close":33823333.09085896},{"time":1788677520,"open":33823333.09085896,"high":33865095.01878517,"low":33805177.297808535,"close":33825084.81187044},{"time":1788677580,"open":33825084.81187044,"high":33865095.01878517,"low":33804891.96615596,"close":33824506.607907884},{"time":1788677640,"open":33824506.607907884,"high":33868062.963310555,"low":33805367.475878775,"close":33827022.18707946},{"time":1788677700,"open":33830437.199285395,"high":33866817.73512271,"low":33801250.80400826,"close":33827953.70073225},{"time":1788677760,"open":33827953.70073225,"high":33860457.21193411,"low":33804190.29663629,"close":33821974.193215705},{"time":1788677820,"open":33821974.193215705,"high":33865969.66536423,"low":33804139.95332424,"close":33823591.098811194},{"time":1788677880,"open":33823591.098811194,"high":33863425.45608879,"low":33806918.821061365,"close":33825394.59988938},{"time":1788677940,"open":33825394.59988938,"high":33868513.87463967,"low":33805606.92418919,"close":33826532.966964744},{"time":1788678000,"open":33834891.91396032,"high":33876034.91630042,"low":33817764.35722194,"close":33838467.376283824},{"time":1788678060,"open":33838467.376283824,"high":33887910.82687581,"low":33818189.76623205,"close":33844329.79534006},{"time":1788678120,"open":33844329.79534006,"high":33882397.011251524,"low":33821781.62478922,"close":33842682.89735728},{"time":1788678180,"open":33842682.89735728,"high":33881124.59226131,"low":33821478.00299117,"close":33843126.86542888},{"time":1788678240,"open":33843126.86542888,"high":33883245.290578336,"low":33822545.838083684,"close":33843287.44725635},{"time":1788678300,"open":33831510.80316014,"high":33871030.75004765,"low":33809827.49844503,"close":33831021.00850797},{"time":1788678360,"open":33831021.00850797,"high":33869758.77382841,"low":33809257.55648984,"close":33829982.36240224},{"time":1788678420,"open":33829982.36240224,"high":33871878.73419381,"low":33812710.37813931,"close":33832360.54512644},{"time":1788678480,"open":33832360.54512644,"high":33871454.74212073,"low":33799003.50200262,"close":33824535.46268816},{"time":1788678540,"open":33824535.46268816,"high":33857039.01163602,"low":33796278.85644411,"close":33815965.77765473},{"time":1788678600,"open":33821184.0001588,"high":33870320.66475489,"low":33801966.4758687,"close":33823688.38751746},{"time":1788678660,"open":33823688.38751746,"high":33859719.22724714,"low":33792027.171479456,"close":33813596.34339235},{"time":1788678720,"open":33813596.34339235,"high":33844453.15723598,"low":33770250.176457755,"close":33797017.569347605},{"time":1788678780,"open":33797017.569347605,"high":33821129.99471893,"low":33728374.60251723,"close":33770261.04197425},{"time":1788678840,"open":33770261.04197425,"high":33827914.914723895,"low":33739995.99040434,"close":33772950.88220305},{"time":1788678900,"open":33765193.19042479,"high":33852789.524851985,"low":33761747.02518279,"close":33799373.971608974},{"time":1788678960,"open":33799373.971608974,"high":33862540.60700795,"low":33790741.18932337,"close":33818404.98362418},{"time":1788679020,"open":33818404.98362418,"high":33876955.25019503,"low":33810087.48006527,"close":33834119.95165986},{"time":1788679080,"open":33834119.95165986,"high":33868476.04832027,"low":33809760.60200626,"close":33834336.04350152},{"time":1788679140,"open":33834336.04350152,"high":33873563.569445126,"low":33808552.26507415,"close":33827772.41941206},{"time":1788679200,"open":33842649.45987873,"high":33893550.506853774,"low":33827986.44408092,"close":33849981.69825428},{"time":1788679260,"open":33849981.69825428,"high":33901185.14468537,"low":33834327.570892304,"close":33855007.95354795},{"time":1788679320,"open":33855007.95354795,"high":33910516.36870178,"low":33844670.57559109,"close":33866001.37134484},{"time":1788679380,"open":33866001.37134484,"high":33907123.19633218,"low":33849564.45223875,"close":33868850.53733873},{"time":1788679440,"open":33868850.53733873,"high":33902033.43777777,"low":33817308.89321728,"close":33856143.26022458},{"time":1788679500,"open":33884929.32226091,"high":33918972.31686279,"low":33849298.12183155,"close":33874364.87755185},{"time":1788679560,"open":33874364.87755185,"high":33928311.474718295,"low":33866056.81853397,"close":33884479.60798722},{"time":1788679620,"open":33884479.60798722,"high":33969485.6330372,"low":33867417.32616769,"close":33901910.16715053},{"time":1788679680,"open":33901910.16715053,"high":33935103.5895223,"low":33875890.59806036,"close":33897139.47101519},{"time":1788679740,"open":33897139.47101519,"high":33928735.98189355,"low":33871363.38239616,"close":33892999.13667776},{"time":1788679800,"open":33861063.318499915,"high":33897614.70488919,"low":33833510.87166971,"close":33855275.89810907},{"time":1788679860,"open":33855275.89810907,"high":33900159.34797888,"low":33842114.69536028,"close":33861578.60441793},{"time":1788679920,"open":33861578.60441793,"high":33899735.24079727,"low":33837465.73489907,"close":33858724.0950639},{"time":1788679980,"open":33858724.0950639,"high":33893797.74025466,"low":33838616.162045114,"close":33859416.566697},{"time":1788680040,"open":33859416.566697,"high":33894645.954617895,"low":33835806.720745556,"close":33853827.78949657},{"time":1788680100,"open":33845974.243670665,"high":33883814.878062665,"low":33820445.090920754,"close":33845445.63765368},{"time":1788680160,"open":33845445.63765368,"high":33880846.81649388,"low":33812505.922204405,"close":33837482.3403769},{"time":1788680220,"open":33837482.3403769,"high":33871942.631787516,"low":33815983.343860075,"close":33836798.09138112},{"time":1788680280,"open":33836798.09138112,"high":33876606.72853847,"low":33820913.30151854,"close":33842028.07483415},{"time":1788680340,"open":33842028.07483415,"high":33883390.86926712,"low":33823317.6217106,"close":33843383.06771618},{"time":1788680400,"open":33842087.39339644,"high":33884213.62608491,"low":33832175.055296674,"close":33851808.24233185},{"time":1788680460,"open":33851808.24233185,"high":33882941.64839708,"low":33826855.650145516,"close":33851215.017282024},{"time":1788680520,"open":33851215.017282024,"high":33896085.417837985,"low":33830184.746568695,"close":33855098.38182169},{"time":1788680580,"open":33855098.38182169,"high":33891845.492211886,"low":33830893.55568103,"close":33852730.47120257},{"time":1788680640,"open":33852730.47120257,"high":33896085.417837985,"low":33832484.64049853,"close":33855781.069730625},{"time":1788680700,"open":33854444.45290273,"high":33886267.6933356,"low":33823968.788318515,"close":33848692.64792059},{"time":1788680760,"open":33848692.64792059,"high":33887539.620806105,"low":33830648.09425283,"close":33850586.15653783},{"time":1788680820,"open":33850586.15653783,"high":33888811.54827661,"low":33830827.91248257,"close":33852850.704634644},{"time":1788680880,"open":33852850.704634644,"high":33889659.49992361,"low":33835878.31938344,"close":33852348.6747373},{"time":1788680940,"open":33852348.6747373,"high":33889659.49992361,"low":33836795.91775928,"close":33856766.727806784},{"time":1788681000,"open":33864624.62292527,"high":33892012.06427611,"low":33833709.97277828,"close":33858548.895148866},{"time":1788681060,"open":33858548.895148866,"high":33884802.80245062,"low":33832652.131269544,"close":33849616.25785213},{"time":1788681120,"open":33849616.25785213,"high":33886923.17357577,"low":33828412.65868015,"close":33852528.884675756},{"time":1788681180,"open":33852528.884675756,"high":33859019.08956889,"low":33833132.97123947,"close":33852537.317642316},{"time":1788681240,"open":33852537.317642316,"high":33857573.7233777,"low":33835199.793778285,"close":33854475.68197329},{"time":1788681300,"open":33850547.87724855,"high":33888079.904570915,"low":33831293.386960395,"close":33851485.11073002},{"time":1788681360,"open":33851485.11073002,"high":33939625.6486912,"low":33839075.538520046,"close":33861757.09273387},{"time":1788681420,"open":33861757.09273387,"high":33894864.304952204,"low":33831594.442669414,"close":33855393.18293274},{"time":1788681480,"open":33855393.18293274,"high":33882991.60428494,"low":33834701.01762858,"close":33855144.545454234},{"time":1788681540,"open":33855144.545454234,"high":33895288.32997604,"low":33823477.427237526,"close":33853320.801964365},{"time":1788681600,"open":33850729.52886957,"high":33880822.052631505,"low":33820984.31490606,"close":33839639.17801224},{"time":1788681660,"open":33839639.17801224,"high":33877006.11952668,"low":33823268.51633998,"close":33839295.46676876},{"time":1788681720,"open":33839295.46676876,"high":33876582.12695947,"low":33820174.120564714,"close":33840048.08754619},{"time":1788681780,"open":33840048.08754619,"high":33874462.16412346,"low":33820882.560599774,"close":33833443.48405424},{"time":1788681840,"open":33833443.48405424,"high":33891845.859378785,"low":33826385.85340951,"close":33844884.14651531},{"time":1788681900,"open":33848811.09099094,"high":33902138.879145876,"low":33833463.66700028,"close":33861742.204160035},{"time":1788681960,"open":33861742.204160035,"high":33898322.50328706,"low":33838504.63773991,"close":33856888.447646},{"time":1788682020,"open":33856888.447646,"high":33893234.00214197,"low":33840901.96180935,"close":33858818.55601083},{"time":1788682080,"open":33858818.55601083,"high":33904259.087956324,"low":33841455.20601179,"close":33862610.794793874},{"time":1788682140,"open":33862610.794793874,"high":33911043.75614978,"low":33846902.37462602,"close":33868254.53415812},{"time":1788682200,"open":33864325.34279937,"high":33911773.518883094,"low":33848317.55850907,"close":33868040.669796616},{"time":1788682260,"open":33868040.669796616,"high":33908381.57834458,"low":33853583.90712031,"close":33867684.79265763},{"time":1788682320,"open":33867684.79265763,"high":33900325.71956562,"low":33842438.470902495,"close":33861477.803503506},{"time":1788682380,"open":33861477.803503506,"high":33903717.66010413,"low":33850691.589492224,"close":33865051.39931169},{"time":1788682440,"open":33865051.39931169,"high":33900749.71213294,"low":33850322.1078608,"close":33867013.89692202},{"time":1788682500,"open":33876169.97522645,"high":33906946.16067817,"low":33861713.72275666,"close":33875282.521984145},{"time":1788682560,"open":33875282.521984145,"high":33906946.16067817,"low":33852030.16303928,"close":33869001.963208735},{"time":1788682620,"open":33869001.963208735,"high":33894222.944817804,"low":33842220.81412847,"close":33858290.38825146},{"time":1788682680,"open":33858290.38825146,"high":33896767.58798988,"low":33847354.19101398,"close":33858576.77256741},{"time":1788682740,"open":33858576.77256741,"high":33897615.80238057,"low":33856210.03887607,"close":33858991.206247024},{"time":1788682800,"open":33855063.87691344,"high":33889019.354920395,"low":33849327.52585462,"close":33854399.43912333},{"time":1788682860,"open":33854399.43912333,"high":33886475.00690336,"low":33835893.26589134,"close":33849940.71209832},{"time":1788682920,"open":33849940.71209832,"high":33889867.470926076,"low":33838509.94679373,"close":33850489.37083214},{"time":1788682980,"open":33850489.37083214,"high":33887323.12290904,"low":33837050.714778475,"close":33848143.19626773},{"time":1788683040,"open":33848143.19626773,"high":33886475.00690336,"low":33836233.53093744,"close":33847305.36952459},{"time":1788683100,"open":33839490.1749983,"high":33845793.8613273,"low":33828569.54055271,"close":33840368.260846786},{"time":1788683160,"open":33840368.260846786,"high":33871867.40684412,"low":33828984.925374575,"close":33839453.67844452},{"time":1788683220,"open":33839453.67844452,"high":33871867.40684412,"low":33821736.775512144,"close":33836239.320992105},{"time":1788683280,"open":33836239.320992105,"high":33875259.08756176,"low":33822256.44464869,"close":33834415.715476565},{"time":1788683340,"open":33834415.715476565,"high":33872715.32702353,"low":33823641.880328156,"close":33837035.625795655},{"time":1788683400,"open":33839628.06606579,"high":33870222.59005137,"low":33824474.35864676,"close":33838609.032215245},{"time":1788683460,"open":33838609.032215245,"high":33870646.58262297,"low":33824098.242422864,"close":33834520.27399321},{"time":1788683520,"open":33834520.27399321,"high":33839673.35045878,"low":33823082.17841452,"close":33832877.68057133},{"time":1788683580,"open":33832877.68057133,"high":33875310.50091062,"low":33823252.040966995,"close":33836441.55715742},{"time":1788683640,"open":33836441.55715742,"high":33842391.71765125,"low":33823668.032937944,"close":33832974.91485724},{"time":1788683700,"open":33832975.77828711,"high":33872767.409926355,"low":33821609.90524141,"close":33832178.420094},{"time":1788683760,"open":33832178.420094,"high":33868527.48410211,"low":33821704.28684671,"close":33830045.97890822},{"time":1788683820,"open":33830045.97890822,"high":33871495.432179086,"low":33819907.722924314,"close":33829191.37000416},{"time":1788683880,"open":33829191.37000416,"high":33867679.49893726,"low":33820662.80924193,"close":33829369.490784556},{"time":1788683940,"open":33829369.490784556,"high":33929125.73194924,"low":33823232.95567498,"close":33832195.01381496},{"time":1788684000,"open":33833490.041243955,"high":33870671.91988796,"low":33815980.458524674,"close":33829322.62928763},{"time":1788684060,"open":33829322.62928763,"high":33862615.752460025,"low":33817489.977325685,"close":33826018.18933172},{"time":1788684120,"open":33826018.18933172,"high":33863039.76127203,"low":33816173.28425656,"close":33822538.34626402},{"time":1788684180,"open":33822538.34626402,"high":33861343.72602404,"low":33808735.896036915,"close":33822452.125531316},{"time":1788684240,"open":33822452.125531316,"high":33865159.805332005,"low":33811685.767449394,"close":33828027.50706564},{"time":1788684300,"open":33828026.71484714,"high":33865583.021045975,"low":33818007.914639875,"close":33829799.710529074},{"time":1788684360,"open":33829799.710529074,"high":33861342.93302531,"low":33811105.33807162,"close":33821504.20243406},{"time":1788684420,"open":33821504.20243406,"high":33862190.95062944,"low":33812427.424430154,"close":33823757.60734007},{"time":1788684480,"open":33823757.60734007,"high":33857102.84500465,"low":33806153.07218517,"close":33824410.02509853},{"time":1788684540,"open":33824410.02509853,"high":33863462.97703564,"low":33806803.3235321,"close":33820815.42142548},{"time":1788684600,"open":33818185.42880318,"high":33863797.498841405,"low":33809888.48309416,"close":33822493.160107374},{"time":1788684660,"open":33822493.160107374,"high":33871005.08795249,"low":33816769.99060148,"close":33830686.591778666},{"time":1788684720,"open":33830686.591778666,"high":33871853.03961261,"low":33823943.363791555,"close":33834804.548036344},{"time":1788684780,"open":33834804.548036344,"high":33890084.00030535,"low":33823202.33497645,"close":33844515.36205897},{"time":1788684840,"open":33844515.36205897,"high":33892627.855285734,"low":33843651.314816624,"close":33853147.54807546},{"time":1788684900,"open":33855780.91938187,"high":33983269.380387366,"low":33847955.062485695,"close":33862429.79226529},{"time":1788684960,"open":33862429.79226529,"high":33904592.49151662,"low":33842445.99950843,"close":33864484.423154704},{"time":1788685020,"open":33864484.423154704,"high":33889752.18315511,"low":33843382.29518226,"close":33855586.464514226},{"time":1788685080,"open":33855586.464514226,"high":33887632.13910347,"low":33838417.15789732,"close":33843122.4263891},{"time":1788685140,"open":33843122.4263891,"high":33891448.218396425,"low":33841111.43215558,"close":33853617.146161},{"time":1788685200,"open":33865438.639069974,"high":33906676.17667787,"low":33854295.18693847,"close":33866997.35711203},{"time":1788685260,"open":33866997.35711203,"high":33901162.13734417,"low":33842682.79639586,"close":33866018.785461396},{"time":1788685320,"open":33866018.785461396,"high":33903282.92170329,"low":33837435.08227231,"close":33856752.676393904},{"time":1788685380,"open":33856752.676393904,"high":33913462.68662704,"low":33854508.0376461,"close":33871864.060804665},{"time":1788685440,"open":33871864.060804665,"high":33916855.94160163,"low":33862914.47238654,"close":33877983.542048424},{"time":1788685500,"open":33864859.418974064,"high":33899476.834037535,"low":33850002.406474,"close":33865324.010767415},{"time":1788685560,"open":33865324.010767415,"high":33896084.89358912,"low":33845082.093193345,"close":33861694.614980966},{"time":1788685620,"open":33861694.614980966,"high":33896508.886145175,"low":33846121.76246303,"close":33859558.25443349},{"time":1788685680,"open":33859558.25443349,"high":33912111.81220789,"low":33847678.55536721,"close":33885027.223229595},{"time":1788685740,"open":33885027.223229595,"high":33903292.767042,"low":33849141.19711003,"close":33854780.00764206},{"time":1788685800,"open":33858710.03553251,"high":33923342.01398669,"low":33858710.03553251,"close":33881317.72174728},{"time":1788685860,"open":33881317.72174728,"high":33924190.09753704,"low":33859072.373835765,"close":33883885.72697192},{"time":1788685920,"open":33883885.72697192,"high":33930974.76593984,"low":33877147.46177659,"close":33887523.40814082},{"time":1788685980,"open":33887523.40814082,"high":33929702.640614316,"low":33877086.21489438,"close":33888852.48493108},{"time":1788686040,"open":33888852.48493108,"high":33934791.14191642,"low":33877444.8941521,"close":33890509.477052525},{"time":1788686100,"open":33886576.40812705,"high":33936364.837339744,"low":33878851.65870045,"close":33888123.292238615},{"time":1788686160,"open":33888123.292238615,"high":33935940.84477556,"low":33883353.810130596,"close":33893714.344301276},{"time":1788686220,"open":33893714.344301276,"high":33939756.77785322,"low":33882722.00248406,"close":33898086.164062284},{"time":1788686280,"open":33898086.164062284,"high":33931276.92656953,"low":33886573.18770679,"close":33898213.1421728},{"time":1788686340,"open":33898213.1421728,"high":33931276.92656953,"low":33876727.61588889,"close":33895933.3955301},{"time":1788686400,"open":33901163.43370855,"high":33936512.418146014,"low":33885749.90079685,"close":33896300.85564452},{"time":1788686460,"open":33896300.85564452,"high":33941601.1139652,"low":33886122.449962646,"close":33901990.51305935},{"time":1788686520,"open":33901990.51305935,"high":33948386.04172411,"low":33884013.50553722,"close":33907510.57269509},{"time":1788686580,"open":33907510.57269509,"high":33954746.91149809,"low":33889004.55363391,"close":33910513.734891616},{"time":1788686640,"open":33910513.734891616,"high":33951354.44761863,"low":33893736.3188208,"close":33902365.23956512},{"time":1788686700,"open":33899731.207686655,"high":33943204.28404883,"low":33892804.2503182,"close":33905576.5008555},{"time":1788686760,"open":33905576.5008555,"high":33947868.55946575,"low":33894774.96435657,"close":33908119.54461702},{"time":1788686820,"open":33908119.54461702,"high":33949988.684655264,"low":33902837.37947324,"close":33912034.9492935},{"time":1788686880,"open":33912034.9492935,"high":33958469.1854133,"low":33902933.79751019,"close":33916164.54190895},{"time":1788686940,"open":33916164.54190895,"high":33956773.085261695,"low":33901211.94509638,"close":33914329.441550925},{"time":1788687000,"open":33911731.26430383,"high":33949083.745766416,"low":33894051.5442774,"close":33908754.247577325},{"time":1788687060,"open":33908754.247577325,"high":33949931.73087309,"low":33898757.384812124,"close":33910114.45165051},{"time":1788687120,"open":33910114.45165051,"high":33955019.64151315,"low":33900303.33656091,"close":33913330.392213926},{"time":1788687180,"open":33913330.392213926,"high":33951627.70108644,"low":33904478.395726964,"close":33915624.502373286},{"time":1788687240,"open":33915624.502373286,"high":33957139.60427983,"low":33898366.45788471,"close":33912542.67943926},{"time":1788687300,"open":33916479.38051972,"high":33948784.27095671,"low":33898249.300147094,"close":33909350.46508345},{"time":1788687360,"open":33909350.46508345,"high":33939879.39374349,"low":33889185.36099614,"close":33902873.93646631},{"time":1788687420,"open":33902873.93646631,"high":33934790.8924788,"low":33881714.34938313,"close":33897725.57043157},{"time":1788687480,"open":33897725.57043157,"high":33930974.51653028,"low":33881294.76607886,"close":33890324.81605705},{"time":1788687540,"open":33890324.81605705,"high":33925037.93172147,"low":33875541.536622934,"close":33886291.56978956},{"time":1788687600,"open":33883655.58734042,"high":33914342.768290855,"low":33852998.175333716,"close":33871712.87638494},{"time":1788687660,"open":33871712.87638494,"high":33912222.7243596,"low":33865622.614720814,"close":33876845.400923245},{"time":1788687720,"open":33876845.400923245,"high":33909254.66285584,"low":33860510.038620085,"close":33872252.57897764},{"time":1788687780,"open":33872252.57897764,"high":33906710.610138334,"low":33844821.209542535,"close":33864825.18029534},{"time":1788687840,"open":33864825.18029534,"high":33903742.54863458,"low":33848844.22007341,"close":33860383.52759534},{"time":1788687900,"open":33859244.435502835,"high":33897090.06911868,"low":33849032.178683564,"close":33859200.252864674},{"time":1788687960,"open":33859200.252864674,"high":33895818.08555198,"low":33843823.6372903,"close":33858075.39136849},{"time":1788688020,"open":33858075.39136849,"high":33898786.047207616,"low":33848386.012929514,"close":33858956.434155166},{"time":1788688080,"open":33858956.434155166,"high":33894970.096507505,"low":33847986.46677765,"close":33859060.587006755},{"time":1788688140,"open":33859060.587006755,"high":33898786.047207616,"low":33847214.91886662,"close":33858943.89860813},{"time":1788688200,"open":33856115.48759264,"high":33890018.880520165,"low":33848687.750125356,"close":33855429.57970204},{"time":1788688260,"open":33855429.57970204,"high":33892562.63514297,"low":33845423.92475767,"close":33855364.62238642},{"time":1788688320,"open":33855364.62238642,"high":33897226.18528478,"low":33845691.68109017,"close":33856691.25227129},{"time":1788688380,"open":33856691.25227129,"high":33898498.06259618,"low":33848719.55450593,"close":33857518.78092098},{"time":1788688440,"open":33857518.78092098,"high":33892986.59424677,"low":33845317.77548437,"close":33857827.02697491},{"time":1788688500,"open":33860500.60677736,"high":33892695.002349004,"low":33848318.42023376,"close":33858621.39269858},{"time":1788688560,"open":33858621.39269858,"high":33899054.891074315,"low":33848067.6851636,"close":33858234.346016996},{"time":1788688620,"open":33858234.346016996,"high":33900326.86881938,"low":33848181.973471776,"close":33860295.10829203},{"time":1788688680,"open":33860295.10829203,"high":33919406.53499531,"low":33845491.56646393,"close":33868591.47463533},{"time":1788688740,"open":33868591.47463533,"high":33907534.742708065,"low":33857291.181677364,"close":33874687.735473774},{"time":1788688800,"open":33879913.56660311,"high":33921670.8589358,"low":33867620.54747809,"close":33882648.838145},{"time":1788688860,"open":33882648.838145,"high":33922943.03290824,"low":33872814.81427476,"close":33884886.937088795},{"time":1788688920,"open":33884886.937088795,"high":33932272.308706075,"low":33874929.33554758,"close":33888917.03898937},{"time":1788688980,"open":33888917.03898937,"high":33930152.01875202,"low":33883256.613289624,"close":33890756.09605495},{"time":1788689040,"open":33890756.09605495,"high":33930576.076742835,"low":33883237.89905333,"close":33890948.485589154},{"time":1788689100,"open":33893583.080199726,"high":33939575.11623949,"low":33881267.477098376,"close":33898138.39035416},{"time":1788689160,"open":33898138.39035416,"high":33938302.84337155,"low":33884271.38079805,"close":33892696.08530168},{"time":1788689220,"open":33892696.08530168,"high":33925156.02373612,"low":33880313.76418444,"close":33893251.31459312},{"time":1788689280,"open":33893251.31459312,"high":33933637.84285575,"low":33884533.0408754,"close":33892085.34734185},{"time":1788689340,"open":33892085.34734185,"high":33927700.56947201,"low":33888273.89302592,"close":33895936.619337544},{"time":1788689400,"open":33895937.102650285,"high":33931517.87189592,"low":33885907.20817107,"close":33891451.158919014},{"time":1788689460,"open":33891451.158919014,"high":33928125.14419969,"low":33888746.34994042,"close":33895374.367924035},{"time":1788689520,"open":33895374.367924035,"high":33927701.05323766,"low":33888400.589765884,"close":33895534.8387973},{"time":1788689580,"open":33895534.8387973,"high":33929397.417085774,"low":33888367.129829876,"close":33895557.896811165},{"time":1788689640,"open":33895557.896811165,"high":33928549.235161714,"low":33888671.19384556,"close":33895255.62352498},{"time":1788689700,"open":33891323.84731097,"high":33941151.22592833,"low":33887546.57430318,"close":33899631.19910223},{"time":1788689760,"open":33899631.19910223,"high":33941151.22592833,"low":33893435.37773445,"close":33900892.13436973},{"time":1788689820,"open":33900892.13436973,"high":33935638.68293919,"low":33892557.13615852,"close":33900476.94550236},{"time":1788689880,"open":33900476.94550236,"high":33949632.06129624,"low":33893037.48905783,"close":33909315.92978599},{"time":1788689940,"open":33909315.92978599,"high":33952176.31190661,"low":33902459.01680862,"close":33915167.41814501},{"time":1788690000,"open":33915166.937795594,"high":33956840.290419325,"low":33900430.13162338,"close":33912979.84193244},{"time":1788690060,"open":33912979.84193244,"high":33956840.290419325,"low":33900661.64893179,"close":33914352.69589599},{"time":1788690120,"open":33914352.69589599,"high":33954720.08160738,"low":33903519.048983775,"close":33913652.066849224},{"time":1788690180,"open":33913652.066849224,"high":33955568.16513216,"low":33903151.77664719,"close":33913634.656420246},{"time":1788690240,"open":33913634.656420246,"high":33949631.5804587,"low":33904566.417051114,"close":33915008.10915851},{"time":1788690300,"open":33921578.39942573,"high":33950694.967419855,"low":33905183.86206718,"close":33915664.7795232},{"time":1788690360,"open":33915664.7795232,"high":33951967.33915345,"low":33905948.58497867,"close":33914147.78112793},{"time":1788690420,"open":33914147.78112793,"high":33957056.82608782,"low":33905236.206182785,"close":33914948.03203915},{"time":1788690480,"open":33914948.03203915,"high":33957480.94999901,"low":33912630.292926066,"close":33921233.21736113},{"time":1788690540,"open":33921233.21736113,"high":33957480.94999901,"low":33913216.56405666,"close":33922472.60271062},{"time":1788690600,"open":33918499.966841824,"high":33957320.882509574,"low":33908619.49566059,"close":33917826.82251829},{"time":1788690660,"open":33917826.82251829,"high":33952231.99160129,"low":33912089.467188865,"close":33919018.0558477},{"time":1788690720,"open":33919018.0558477,"high":33952231.99160129,"low":33910790.17138575,"close":33917306.695608065},{"time":1788690780,"open":33917306.695608065,"high":33951383.843116574,"low":33911415.45994665,"close":33917743.87505814},{"time":1788690840,"open":33917743.87505814,"high":33956896.80826722,"low":33915572.15642989,"close":33919521.07555862},{"time":1788690900,"open":33915584.58673741,"high":33952955.98185074,"low":33907742.44900819,"close":33916759.13842429},{"time":1788690960,"open":33916759.13842429,"high":33952955.98185074,"low":33907673.246121556,"close":33916400.23646803},{"time":1788691020,"open":33916400.23646803,"high":33947867.68152751,"low":33902579.42300337,"close":33913400.39062825},{"time":1788691080,"open":33913400.39062825,"high":33948715.73158138,"low":33901722.73550442,"close":33909429.07809534},{"time":1788691140,"open":33909429.07809534,"high":33953804.031904615,"low":33901111.94909286,"close":33909646.06044725},{"time":1788691200,"open":33912283.372449964,"high":33954324.48825286,"low":33908746.386350505,"close":33919365.57848632},{"time":1788691260,"open":33919365.57848632,"high":33961109.41633844,"low":33912063.45750345,"close":33920507.05495672},{"time":1788691320,"open":33920507.05495672,"high":33957716.952295646,"low":33913876.11090733,"close":33922114.55516818},{"time":1788691380,"open":33922114.55516818,"high":33972558.98248284,"low":33913271.442020446,"close":33922283.83526299},{"time":1788691440,"open":33922283.83526299,"high":33969590.57644541,"low":33922283.83526299,"close":33930592.31782252},{"time":1788691500,"open":33926655.01139816,"high":33965648.744662546,"low":33920285.272060126,"close":33926923.43403976},{"time":1788691560,"open":33926923.43403976,"high":33965224.73586489,"low":33920919.19718998,"close":33926672.28895593},{"time":1788691620,"open":33926672.28895593,"high":33959712.621495426,"low":33913440.077979036,"close":33920696.86000126},{"time":1788691680,"open":33920696.86000126,"high":33952504.471935354,"low":33911404.74373285,"close":33915194.2703605},{"time":1788691740,"open":33915194.2703605,"high":33954200.50712596,"low":33908951.072320886,"close":33917380.57104794},{"time":1788691800,"open":33926588.91702314,"high":33963418.84947188,"low":33920522.30330342,"close":33926410.92217415},{"time":1788691860,"open":33926410.92217415,"high":33966387.71686466,"low":33914544.6768113,"close":33923391.24115295},{"time":1788691920,"open":33923391.24115295,"high":33966387.71686466,"low":33920583.086914174,"close":33927679.888194814},{"time":1788691980,"open":33927679.888194814,"high":33967235.96469117,"low":33921624.91259328,"close":33927856.5031968},{"time":1788692040,"open":33927856.5031968,"high":33968932.46034419,"low":33924689.73379691,"close":33932770.80731235},{"time":1788692100,"open":33922261.02028325,"high":33961379.42105403,"low":33915815.86051254,"close":33922746.07926184},{"time":1788692160,"open":33922746.07926184,"high":33963075.39126195,"low":33911893.50333961,"close":33924683.18367282},{"time":1788692220,"open":33924683.18367282,"high":33966467.33167779,"low":33911099.47887006,"close":33924636.8846406},{"time":1788692280,"open":33924636.8846406,"high":33963499.383813925,"low":33914060.73063452,"close":33928056.12348818},{"time":1788692340,"open":33928056.12348818,"high":33963499.383813925,"low":33908855.66972177,"close":33923472.08571799},{"time":1788692400,"open":33928708.62792465,"high":33961533.11875464,"low":33915398.819191694,"close":33926622.277229935},{"time":1788692460,"open":33926622.277229935,"high":33956868.480744645,"low":33891935.1268857,"close":33914478.07217476},{"time":1788692520,"open":33914478.07217476,"high":33959412.828750096,"low":33903071.086655304,"close":33918033.80785293},{"time":1788692580,"open":33918033.80785293,"high":33961533.11875464,"low":33911293.71054492,"close":33922893.45661028},{"time":1788692640,"open":33922893.45661028,"high":33962805.29275737,"low":33900841.253409974,"close":33919032.50587494},{"time":1788692700,"open":33919031.5817948,"high":33955171.323676296,"low":33901942.50421566,"close":33913518.691807784},{"time":1788692760,"open":33913518.691807784,"high":33959411.903569855,"low":33903080.37212282,"close":33916691.77125206},{"time":1788692820,"open":33916691.77125206,"high":33959835.961559206,"low":33892681.90235971,"close":33915815.470741555},{"time":1788692880,"open":33915815.470741555,"high":33948810.453835964,"low":33892519.4893175,"close":33908211.39874137},{"time":1788692940,"open":33908211.39874137,"high":33941601.46801692,"low":33887908.21646771,"close":33906455.722745165},{"time":1788693000,"open":33901224.17582064,"high":33941876.40161045,"low":33882790.39027489,"close":33899502.419876195},{"time":1788693060,"open":33899502.419876195,"high":33937636.476010956,"low":33884579.896399625,"close":33904216.76710461},{"time":1788693120,"open":33904216.76710461,"high":33937636.476010956,"low":33876524.89844534,"close":33896631.82850624},{"time":1788693180,"open":33896631.82850624,"high":33946116.32720994,"low":33872325.59030188,"close":33892740.61687626},{"time":1788693240,"open":33892740.61687626,"high":33946116.32720994,"low":33886798.64471265,"close":33908297.65209712},{"time":1788693300,"open":33909596.71626098,"high":34047833.35749216,"low":33898613.31035836,"close":33915248.91772263},{"time":1788693360,"open":33915248.91772263,"high":33945296.79623097,"low":33898371.62708223,"close":33914771.375359446},{"time":1788693420,"open":33914771.375359446,"high":33948688.86665953,"low":33898381.76513721,"close":33916052.01157182},{"time":1788693480,"open":33916052.01157182,"high":33938936.66417742,"low":33891231.51139638,"close":33910275.0210196},{"time":1788693540,"open":33910275.0210196,"high":33914886.88483891,"low":33890904.038288124,"close":33907648.87906248},{"time":1788693600,"open":33914219.57395352,"high":33951874.78661388,"low":33883847.91938566,"close":33908672.40130332},{"time":1788693660,"open":33908672.40130332,"high":33927701.60138771,"low":33882929.504980385,"close":33899726.63685528},{"time":1788693720,"open":33899726.63685528,"high":33938727.966578595,"low":33886047.62382861,"close":33904045.79561552},{"time":1788693780,"open":33904045.79561552,"high":33942544.78529852,"low":33887332.50609465,"close":33904280.37730336},{"time":1788693840,"open":33904280.37730336,"high":33938303.87560972,"low":33889491.69591793,"close":33904882.94730483},{"time":1788693900,"open":33908816.21991413,"high":33946906.567188405,"low":33877172.757042505,"close":33898145.10799187},{"time":1788693960,"open":33898145.10799187,"high":33925699.558825284,"low":33876233.22037789,"close":33888665.399565764},{"time":1788694020,"open":33888665.399565764,"high":33953692.8098646,"low":33876364.66276211,"close":33899219.1787501},{"time":1788694080,"open":33899219.1787501,"high":33966417.01488248,"low":33896934.76596782,"close":33923625.08002821},{"time":1788694140,"open":33923625.08002821,"high":33947754.84752293,"low":33874110.54565412,"close":33899698.8062287},{"time":1788694200,"open":33895726.59211521,"high":33927237.47415019,"low":33865820.44676545,"close":33884800.14581495},{"time":1788694260,"open":33884800.14581495,"high":33924268.8408712,"low":33874520.543776184,"close":33888706.54411434},{"time":1788694320,"open":33888706.54411434,"high":33931054.28836603,"low":33874981.383808054,"close":33894386.39346939},{"time":1788694380,"open":33894386.39346939,"high":33937839.73586086,"low":33880256.68027547,"close":33898608.04472535},{"time":1788694440,"open":33898608.04472535,"high":33951410.63085052,"low":33889935.146044835,"close":33909181.044607766},{"time":1788694500,"open":33913115.06927481,"high":33954925.415176645,"low":33879958.77515183,"close":33908620.330952905},{"time":1788694560,"open":33908620.330952905,"high":33931173.59366108,"low":33878894.41075013,"close":33894580.73963456},{"time":1788694620,"open":33894580.73963456,"high":33931597.733331,"low":33878667.35460477,"close":33893465.05014794},{"time":1788694680,"open":33893465.05014794,"high":33931597.733331,"low":33878596.391292416,"close":33892647.857247196},{"time":1788694740,"open":33892647.857247196,"high":33928628.75564156,"low":33877926.59641096,"close":33894351.12303102},{"time":1788694800,"open":33886488.22689643,"high":33922454.072804,"low":33870701.720555246,"close":33885504.424161844},{"time":1788694860,"open":33885504.424161844,"high":33933903.18728143,"low":33870415.692253,"close":33890724.81415793},{"time":1788694920,"open":33890724.81415793,"high":33930934.89834283,"low":33871226.97494372,"close":33890135.82937613},{"time":1788694980,"open":33890135.82937613,"high":33942384.012820266,"low":33868130.60402122,"close":33891766.812674314},{"time":1788695040,"open":33891766.812674314,"high":33940263.806435555,"low":33884176.48782997,"close":33906506.1402462},{"time":1788695100,"open":33907803.19987081,"high":33940714.04242963,"low":33880010.30985643,"close":33901786.26552476},{"time":1788695160,"open":33901786.26552476,"high":33947074.90490291,"low":33891504.37264383,"close":33907116.7577334},{"time":1788695220,"open":33907116.7577334,"high":33947074.90490291,"low":33891071.73658838,"close":33907832.5534199},{"time":1788695280,"open":33907832.5534199,"high":33942410.27242251,"low":33891359.07318031,"close":33907307.35673809},{"time":1788695340,"open":33907307.35673809,"high":33944954.617411815,"low":33890162.72129225,"close":33906893.87606335},{"time":1788695400,"open":33913462.524170764,"high":33946016.82343619,"low":33893792.89361822,"close":33909572.61963273},{"time":1788695460,"open":33909572.61963273,"high":33944320.2648394,"low":33858973.2648126,"close":33899693.84181813},{"time":1788695520,"open":33899693.84181813,"high":33943047.84589182,"low":33887385.7989692,"close":33905897.19486397},{"time":1788695580,"open":33905897.19486397,"high":33936261.611504674,"low":33881489.10476281,"close":33896388.27728376},{"time":1788695640,"open":33896388.27728376,"high":33935413.33220628,"low":33874977.67359228,"close":33895768.29208279},{"time":1788695700,"open":33894471.11946649,"high":33928176.914549425,"low":33887461.06645956,"close":33894842.18478432},{"time":1788695760,"open":33894842.18478432,"high":33901877.02142388,"low":33879892.89487617,"close":33894983.37875271},{"time":1788695820,"open":33894983.37875271,"high":33927752.79113182,"low":33875792.547207125,"close":33892704.338346176},{"time":1788695880,"open":33892704.338346176,"high":33925632.174043804,"low":33876010.65800337,"close":33897245.169361874},{"time":1788695940,"open":33897245.169361874,"high":33932418.14872545,"low":33891546.29604297,"close":33894541.532728955},{"time":1788696000,"open":33885381.098090425,"high":33925367.52140962,"low":33870521.21957986,"close":33885526.42357568},{"time":1788696060,"open":33885526.42357568,"high":33921127.43348154,"low":33870614.97519885,"close":33885969.321468525},{"time":1788696120,"open":33885969.321468525,"high":33923247.47744558,"low":33870461.23811941,"close":33886634.70754162},{"time":1788696180,"open":33886634.70754162,"high":33922823.46865277,"low":33869993.37435725,"close":33886028.747904375},{"time":1788696240,"open":33886028.747904375,"high":33923247.47744558,"low":33870003.09624189,"close":33886199.31639251},{"time":1788696300,"open":33892726.74954615,"high":33929782.04711495,"low":33868437.32498436,"close":33890429.79765579},{"time":1788696360,"open":33890429.79765579,"high":33923420.69008289,"low":33873056.26396599,"close":33887147.94325763},{"time":1788696420,"open":33887147.94325763,"high":33921724.32820768,"low":33868190.430879876,"close":33884362.312873654},{"time":1788696480,"open":33884362.312873654,"high":33917059.33305084,"low":33867911.011908635,"close":33884681.57048442},{"time":1788696540,"open":33884681.57048442,"high":33922148.41867648,"low":33865536.678524144,"close":33884774.04996005},{"time":1788696600,"open":33883476.30472748,"high":33913639.98019828,"low":33825225.40695854,"close":33867038.958175644},{"time":1788696660,"open":33867038.958175644,"high":33911943.683291644,"low":33851716.427909404,"close":33872729.79738406},{"time":1788696720,"open":33872729.79738406,"high":33906430.71834507,"low":33849155.836291194,"close":33853559.12267714},{"time":1788696780,"open":33853559.12267714,"high":33914064.05442494,"low":33853559.12267714,"close":33871375.877629936},{"time":1788696840,"open":33871375.877629936,"high":33939932.58225118,"low":33865702.127718024,"close":33891166.26991632},{"time":1788696900,"open":33888533.354454935,"high":33951713.281832695,"low":33881544.40775936,"close":33907615.78074395},{"time":1788696960,"open":33907615.78074395,"high":33951289.24055125,"low":33887217.23451054,"close":33908870.48188433},{"time":1788697020,"open":33908870.48188433,"high":33955105.61208429,"low":33901791.18368155,"close":33915864.457243204},{"time":1788697080,"open":33915864.457243204,"high":33956377.73592864,"low":33897461.65475649,"close":33916107.289327025},{"time":1788697140,"open":33916107.289327025,"high":33947472.8690182,"low":33890757.35339323,"close":33910263.49064876},{"time":1788697200,"open":33910261.66854799,"high":33940262.34352075,"low":33887590.4863831,"close":33905152.75279915},{"time":1788697260,"open":33905152.75279915,"high":33958920.158902004,"low":33887985.077331886,"close":33917593.00783097},{"time":1788697320,"open":33917593.00783097,"high":33953407.622539364,"low":33894143.117330395,"close":33912699.56217738},{"time":1788697380,"open":33912699.56217738,"high":33960192.28267799,"low":33905668.083073474,"close":33923363.513517745},{"time":1788697440,"open":33923363.513517745,"high":33958920.158902004,"low":33905978.68356022,"close":33925706.1296192},{"time":1788697500,"open":33947355.34464152,"high":33976771.76230074,"low":33924771.47214891,"close":33941306.28065608},{"time":1788697560,"open":33941306.28065608,"high":33976771.76230074,"low":33921359.891936086,"close":33940025.89513524},{"time":1788697620,"open":33940025.89513524,"high":33983136.44012071,"low":33914839.28375268,"close":33938618.01754601},{"time":1788697680,"open":33938618.01754601,"high":33981014.88084739,"low":33920475.66274076,"close":33941120.91999556},{"time":1788697740,"open":33941120.91999556,"high":33977196.0741554,"low":33915252.709271826,"close":33934128.522800416},{"time":1788697800,"open":33916422.53177343,"high":33956498.97832824,"low":33899715.12762744,"close":33917352.98354764},{"time":1788697860,"open":33917352.98354764,"high":33963708.51613478,"low":33903515.293971755,"close":33923727.814376496},{"time":1788697920,"open":33923727.814376496,"high":33967101.23980845,"low":33900123.352112085,"close":33926540.04905453},{"time":1788697980,"open":33926540.04905453,"high":33953106.25465458,"low":33899835.958441205,"close":33915329.73229338},{"time":1788698040,"open":33915329.73229338,"high":33963538.8799511,"low":33903685.93496105,"close":33921938.42514814},{"time":1788698100,"open":33919301.65292777,"high":33957251.97965102,"low":33905207.32542091,"close":33923020.31182831},{"time":1788698160,"open":33923020.31182831,"high":33955131.69217898,"low":33904814.9652845,"close":33921593.22726288},{"time":1788698220,"open":33921593.22726288,"high":33953859.51969576,"low":33894190.48717109,"close":33913980.34370489},{"time":1788698280,"open":33913980.34370489,"high":33960220.38211187,"low":33890029.744805634,"close":33903006.534598045},{"time":1788698340,"open":33903006.534598045,"high":33958100.09463983,"low":33900764.509107895,"close":33919541.96750497},{"time":1788698400,"open":33919543.4190634,"high":33954285.03023533,"low":33900671.46234715,"close":33918155.76100209},{"time":1788698460,"open":33918155.76100209,"high":33946227.93749679,"low":33893202.15420853,"close":33909012.882432},{"time":1788698520,"open":33909012.882432,"high":33940291.13232103,"low":33889238.60833053,"close":33902654.85969655},{"time":1788698580,"open":33902654.85969655,"high":33953436.91521022,"low":33889606.836676985,"close":33910867.17371268},{"time":1788698640,"open":33910867.17371268,"high":33953012.857697666,"low":33882657.9316251,"close":33906809.56531153},{"time":1788698700,"open":33908145.398034684,"high":33944596.80365813,"low":33883548.733219445,"close":33902618.582026},{"time":1788698760,"open":33902618.582026,"high":33942476.432562,"low":33895170.46873802,"close":33909369.22130873},{"time":1788698820,"open":33909369.22130873,"high":33946293.10053503,"low":33889990.36099163,"close":33906583.17597021},{"time":1788698880,"open":33906583.17597021,"high":33941628.28412355,"low":33890200.58156113,"close":33903739.153150395},{"time":1788698940,"open":33903739.153150395,"high":33940780.1356851,"low":33872806.851937965,"close":33897808.56082609},{"time":1788699000,"open":33893878.417598136,"high":33941509.28586142,"low":33880765.801203765,"close":33897701.027252644},{"time":1788699060,"open":33897701.027252644,"high":33941933.310913086,"low":33883308.00363149,"close":33902220.83398624},{"time":1788699120,"open":33902220.83398624,"high":33949141.736791454,"low":33890208.464423895,"close":33907231.16797804},{"time":1788699180,"open":33907231.16797804,"high":33951261.862049796,"low":33895017.17337024,"close":33911792.24171899},{"time":1788699240,"open":33911792.24171899,"high":33951261.862049796,"low":33894768.84533448,"close":33908654.85937421},{"time":1788699300,"open":33907356.00923683,"high":33959289.57368972,"low":33889202.466265246,"close":33914128.16908718},{"time":1788699360,"open":33914128.16908718,"high":33936817.106778264,"low":33883126.70334712,"close":33898005.03103771},{"time":1788699420,"open":33898005.03103771,"high":33930880.98344316,"low":33878061.30734149,"close":33894395.5264307},{"time":1788699480,"open":33894395.5264307,"high":33932577.018681765,"low":33872720.77820973,"close":33895976.83281162},{"time":1788699540,"open":33895976.83281162,"high":33934697.062730014,"low":33871475.67296328,"close":33892663.78286274},{"time":1788699600,"open":33900488.065402485,"high":33934473.02166433,"low":33880098.53661622,"close":33896005.836978935},{"time":1788699660,"open":33896005.836978935,"high":33930656.06141744,"low":33862995.941345446,"close":33888323.31348505},{"time":1788699720,"open":33888323.31348505,"high":33936169.44844072,"low":33857292.750462554,"close":33882723.811733425},{"time":1788699780,"open":33882723.811733425,"high":33937017.66182893,"low":33881700.022748485,"close":33899000.73518553},{"time":1788699840,"open":33899000.73518553,"high":33945499.795710914,"low":33881576.80708654,"close":33899707.963028595},{"time":1788699900,"open":33892905.58675099,"high":33925967.582999274,"low":33871756.549235694,"close":33886162.47021432},{"time":1788699960,"open":33886162.47021432,"high":33929359.75573598,"low":33869664.58853042,"close":33884670.85283784},{"time":1788700020,"open":33884670.85283784,"high":33936992.14439357,"low":33878364.77429401,"close":33891605.61399187},{"time":1788700080,"open":33891605.61399187,"high":33941656.38190655,"low":33889925.48264513,"close":33901681.35168217},{"time":1788700140,"open":33901681.35168217,"high":33943776.48986699,"low":33878502.16023233,"close":33902202.7818696},{"time":1788700200,"open":33898505.816614926,"high":33927355.73048299,"low":33869324.15990276,"close":33888109.12253933},{"time":1788700260,"open":33888109.12253933,"high":33920148.14947504,"low":33863738.15855059,"close":33879165.31962712},{"time":1788700320,"open":33879165.31962712,"high":33916756.34664777,"low":33857125.91384204,"close":33874905.316018835},{"time":1788700380,"open":33874905.316018835,"high":33912940.56846709,"low":33857328.362017356,"close":33875524.69658591},{"time":1788700440,"open":33875524.69658591,"high":33910396.71634664,"low":33853098.99048338,"close":33871471.23012328},{"time":1788700500,"open":33879331.110272534,"high":33911056.375632755,"low":33859315.93447378,"close":33876819.2369602},{"time":1788700560,"open":33876819.2369602,"high":33914873.03926536,"low":33858375.39221024,"close":33877503.981391445},{"time":1788700620,"open":33877503.981391445,"high":33913176.74431753,"low":33840399.12923133,"close":33864850.72464106},{"time":1788700680,"open":33864850.72464106,"high":33895365.64736541,"low":33838068.076909445,"close":33852192.82663044},{"time":1788700740,"open":33852192.82663044,"high":33896637.86857628,"low":33842218.36440585,"close":33858308.83226783},{"time":1788700800,"open":33856621.062822424,"high":33889435.50473416,"low":33827130.48075894,"close":33849401.90358415},{"time":1788700860,"open":33849401.90358415,"high":33918751.62061316,"low":33833303.38196296,"close":33853172.38009635},{"time":1788700920,"open":33853172.38009635,"high":33886467.136550106,"low":33837721.733261175,"close":33852390.41237679},{"time":1788700980,"open":33852390.41237679,"high":33891555.76772277,"low":33838174.25742247,"close":33854588.35127211},{"time":1788701040,"open":33854588.35127211,"high":33889859.55733188,"low":33832122.35790067,"close":33852745.94759552},{"time":1788701100,"open":33851604.84137481,"high":33887445.08517661,"low":33825130.85799161,"close":33846340.507620536},{"time":1788701160,"open":33846340.507620536,"high":33889565.27669553,"low":33827769.40919816,"close":33846224.96308752},{"time":1788701220,"open":33846224.96308752,"high":33884900.85535391,"low":33829145.063315876,"close":33847651.94163789},{"time":1788701280,"open":33847651.94163789,"high":33881508.548923634,"low":33828723.175794765,"close":33845488.100652546},{"time":1788701340,"open":33845488.100652546,"high":33913124.844853744,"low":33818819.76424339,"close":33839200.081085555},{"time":1788701400,"open":33838101.62836404,"high":33878288.600133404,"low":33817491.01649361,"close":33837521.72413044},{"time":1788701460,"open":33837521.72413044,"high":33874472.37928154,"low":33818389.45973671,"close":33835415.70630509},{"time":1788701520,"open":33835415.70630509,"high":33876168.47743793,"low":33818633.07847398,"close":33838489.025040165},{"time":1788701580,"open":33838489.025040165,"high":33879560.67375069,"low":33823632.01262369,"close":33839040.54431707},{"time":1788701640,"open":33839040.54431707,"high":33868536.03573421,"low":33804276.39848671,"close":33829805.01036871},{"time":1788701700,"open":33827215.45742793,"high":33870183.43888429,"low":33817044.05067782,"close":33824816.57093844},{"time":1788701760,"open":33824816.57093844,"high":33882903.20132942,"low":33815603.4257483,"close":33837410.15526611},{"time":1788701820,"open":33837410.15526611,"high":33893079.01128552,"low":33830471.72679284,"close":33847670.50452919},{"time":1788701880,"open":33847670.50452919,"high":33951298.327253364,"low":33833214.54216457,"close":33853866.54178186},{"time":1788701940,"open":33853866.54178186,"high":33888839.09047048,"low":33822619.22676159,"close":33840560.64670261},{"time":1788702000,"open":33839263.25557441,"high":33875668.52528882,"low":33814550.35271997,"close":33831492.35603206},{"time":1788702060,"open":33831492.35603206,"high":33877788.40442057,"low":33821587.02556259,"close":33835937.461788036},{"time":1788702120,"open":33835937.461788036,"high":33880332.259378664,"low":33824419.3359087,"close":33842083.70345886},{"time":1788702180,"open":33842083.70345886,"high":33874820.57363612,"low":33819551.70441987,"close":33837405.33409103},{"time":1788702240,"open":33837405.33409103,"high":33874820.57363612,"low":33814991.171252795,"close":33833534.08091434},{"time":1788702300,"open":33842682.527569816,"high":33885252.455390155,"low":33825380.87795519,"close":33841313.94462125},{"time":1788702360,"open":33841313.94462125,"high":33896702.8980166,"low":33834787.45697312,"close":33854462.91335157},{"time":1788702420,"open":33854462.91335157,"high":33894582.44567837,"low":33836878.294030294,"close":33853939.018397436},{"time":1788702480,"open":33853939.018397436,"high":33897551.078951895,"low":33839560.95247333,"close":33857396.20308514},{"time":1788702540,"open":33857396.20308514,"high":33895854.71708131,"low":33828571.620662965,"close":33846894.78178502},{"time":1788702600,"open":33836450.122696295,"high":33872252.20208465,"low":33819067.90214175,"close":33832614.98795676},{"time":1788702660,"open":33832614.98795676,"high":33837165.305630006,"low":33819776.489692874,"close":33831421.15652886},{"time":1788702720,"open":33831421.15652886,"high":33882003.27287316,"low":33820722.61391727,"close":33836187.55446313},{"time":1788702780,"open":33836187.55446313,"high":33878611.59607716,"low":33822123.75910971,"close":33838626.06657605},{"time":1788702840,"open":33838626.06657605,"high":33876491.79807966,"low":33822860.58208413,"close":33837891.288614474},{"time":1788702900,"open":33847000.386267856,"high":33883490.91827549,"low":33828232.049386196,"close":33844879.20997003},{"time":1788702960,"open":33844879.20997003,"high":33891548.31911964,"low":33829311.499239676,"close":33844483.136695825},{"time":1788703020,"open":33844483.136695825,"high":33901302.01487834,"low":33833910.06513284,"close":33853739.289044484},{"time":1788703080,"open":33853739.289044484,"high":33893244.61403419,"low":33818218.174245134,"close":33836908.76558641},{"time":1788703140,"open":33836908.76558641,"high":33889852.02420508,"low":33818620.73586102,"close":33840393.71953019},{"time":1788703200,"open":33833878.234202735,"high":33879935.0797519,"low":33822658.44544201,"close":33842166.255522534},{"time":1788703260,"open":33842166.255522534,"high":33890110.88965484,"low":33826409.27173796,"close":33846995.599734366},{"time":1788703320,"open":33846995.599734366,"high":33885022.98470337,"low":33819694.07837953,"close":33844048.60225059},{"time":1788703380,"open":33844048.60225059,"high":33893502.826289155,"low":33816700.51444676,"close":33839214.8943431},{"time":1788703440,"open":33839214.8943431,"high":33891382.86589271,"low":33828706.55823035,"close":33848026.05325098},{"time":1788703500,"open":33844098.35808893,"high":33886602.25388502,"low":33819021.714997634,"close":33841276.85362564},{"time":1788703560,"open":33841276.85362564,"high":33876427.62477411,"low":33812338.27766446,"close":33831918.37350524},{"time":1788703620,"open":33831918.37350524,"high":33869644.53870017,"low":33805990.559130095,"close":33827052.87790647},{"time":1788703680,"open":33827052.87790647,"high":33874307.910376005,"low":33805935.116133936,"close":33820552.65564751},{"time":1788703740,"open":33820552.65564751,"high":33864557.22414472,"low":33803597.149486385,"close":33818473.14201609},{"time":1788703800,"open":33828910.84647627,"high":33874585.07823138,"low":33800609.15531172,"close":33817893.96646752},{"time":1788703860,"open":33817893.96646752,"high":33877553.59430629,"low":33811445.04118785,"close":33829110.509797364},{"time":1788703920,"open":33829110.509797364,"high":33878401.74175627,"low":33801275.1875973,"close":33828855.230970085},{"time":1788703980,"open":33828855.230970085,"high":33864831.382556684,"low":33802677.91956856,"close":33808627.175269656},{"time":1788704040,"open":33808627.175269656,"high":33866527.67745663,"low":33801047.524221785,"close":33819286.51732518},{"time":1788704100,"open":33811205.88160149,"high":33863947.39531423,"low":33801492.12001798,"close":33814086.861240305},{"time":1788704160,"open":33814086.861240305,"high":33862675.47811836,"low":33768341.99563077,"close":33798071.38971372},{"time":1788704220,"open":33798071.38971372,"high":33843596.72018027,"low":33741519.49338578,"close":33772498.56611868},{"time":1788704280,"open":33772498.56611868,"high":33873698.760482594,"low":33772498.56611868,"close":33805359.90655332},{"time":1788704340,"open":33805359.90655332,"high":33878362.45686746,"low":33793014.49513356,"close":33816928.772594295},{"time":1788704400,"open":33817163.45128593,"high":33844679.53462066,"low":33755108.86151354,"close":33787006.26189603},{"time":1788704460,"open":33787006.26189603,"high":33826024.61962294,"low":33730647.48728635,"close":33762721.9164059},{"time":1788704520,"open":33762721.9164059,"high":33824752.693600364,"low":33747595.04840889,"close":33771293.872964606},{"time":1788704580,"open":33771293.872964606,"high":33814577.28541979,"low":33744058.366844535,"close":33763170.53476039},{"time":1788704640,"open":33763170.53476039,"high":33821784.866214365,"low":33751224.15325759,"close":33770727.944914825},{"time":1788704700,"open":33777233.670830995,"high":33823635.80074827,"low":33757660.77309616,"close":33777756.892873816},{"time":1788704760,"open":33777756.892873816,"high":33838477.796348006,"low":33763792.19921259,"close":33784550.921348244},{"time":1788704820,"open":33784550.921348244,"high":33849503.27879352,"low":33775397.755697444,"close":33796822.30867358},{"time":1788704880,"open":33796822.30867358,"high":33845686.765639305,"low":33768994.647459835,"close":33793094.262907594},{"time":1788704940,"open":33793094.262907594,"high":33836357.51126233,"low":33768220.67928146,"close":33792028.60434265},{"time":1788705000,"open":33801437.76592973,"high":33835598.813702844,"low":33759093.96480876,"close":33779566.97303634},{"time":1788705060,"open":33779566.97303634,"high":33824994.43637933,"low":33636548.45017926,"close":33743392.87351877},{"time":1788705120,"open":33743392.87351877,"high":33796150.53005935,"low":33585569.08372802,"close":33671014.01766108},{"time":1788705180,"open":33671014.01766108,"high":33777486.82596996,"low":33671014.01766108,"close":33708738.14459681},{"time":1788705240,"open":33708738.14459681,"high":33799543.93080288,"low":33691746.73011127,"close":33727608.75164665},{"time":1788705300,"open":33723421.7976128,"high":33805526.98517502,"low":33723421.7976128,"close":33752502.38032523},{"time":1788705360,"open":33752502.38032523,"high":33814857.6787612,"low":33731306.727405995,"close":33755087.7271158},{"time":1788705420,"open":33755087.7271158,"high":33819523.02555429,"low":33741412.03089502,"close":33763473.108909845},{"time":1788705480,"open":33763473.108909845,"high":33816130.04606841,"low":33738793.15396047,"close":33762275.61614857},{"time":1788705540,"open":33762275.61614857,"high":33903013.982167885,"low":33751224.54198532,"close":33779983.69916059},{"time":1788705600,"open":33802946.64471047,"high":33870948.369084686,"low":33797655.6246175,"close":33816697.45950032},{"time":1788705660,"open":33816697.45950032,"high":33900232.71052675,"low":33803072.381059445,"close":33833128.69194964},{"time":1788705720,"open":33833128.69194964,"high":33873070.42281237,"low":33792757.3076322,"close":33815628.044405565},{"time":1788705780,"open":33815628.044405565,"high":33889198.031142786,"low":33803401.04443224,"close":33830102.38552197},{"time":1788705840,"open":33830102.38552197,"high":33881134.22697758,"low":33799655.5764263,"close":33824939.735719964},{"time":1788705900,"open":33843916.518899895,"high":33899717.88806271,"low":33797309.88636072,"close":33821873.06437185},{"time":1788705960,"open":33821873.06437185,"high":33858102.30052632,"low":33791079.53559558,"close":33809124.18432105},{"time":1788706020,"open":33809124.18432105,"high":33844513.53724913,"low":33771022.54602407,"close":33791959.20535934},{"time":1788706080,"open":33791959.20535934,"high":33865321.33101732,"low":33779585.49762993,"close":33806077.83470579},{"time":1788706140,"open":33806077.83470579,"high":33876362.20118004,"low":33804828.56458137,"close":33824614.33476754},{"time":1788706200,"open":33793265.93440946,"high":33853450.94710566,"low":33784078.141072,"close":33801606.237500146},{"time":1788706260,"open":33801606.237500146,"high":33858966.265888944,"low":33781189.22663295,"close":33805038.490775965},{"time":1788706320,"open":33805038.490775965,"high":33861936.0529261,"low":33787092.57182564,"close":33809276.36315021},{"time":1788706380,"open":33809276.36315021,"high":33867875.627000414,"low":33799531.2035679,"close":33813978.68028247},{"time":1788706440,"open":33813978.68028247,"high":33860663.28705303,"low":33791429.504671015,"close":33813944.69367489},{"time":1788706500,"open":33807551.43947676,"high":33847474.39847624,"low":33773166.25134541,"close":33797866.86551682},{"time":1788706560,"open":33797866.86551682,"high":33846626.048323385,"low":33743988.405080624,"close":33785680.5143358},{"time":1788706620,"open":33785680.5143358,"high":33851416.065844186,"low":33746468.25652001,"close":33769226.65156768},{"time":1788706680,"open":33769226.65156768,"high":33814812.91759145,"low":33736815.03774633,"close":33759511.28610802},{"time":1788706740,"open":33759511.28610802,"high":33796573.38930514,"low":33711569.02620483,"close":33737207.69915264},{"time":1788706800,"open":33740848.397879854,"high":33823465.02306643,"low":33686806.7701103,"close":33728570.61759801},{"time":1788706860,"open":33728570.61759801,"high":33782113.10304954,"low":33661871.58530527,"close":33692051.34240651},{"time":1788706920,"open":33692051.34240651,"high":33765858.60548861,"low":33665594.917772755,"close":33700966.514224485},{"time":1788706980,"open":33700966.514224485,"high":33771797.697397366,"low":33694207.30268361,"close":33716646.25663641},{"time":1788707040,"open":33716646.25663641,"high":33844820.91879661,"low":33687133.03666073,"close":33725639.34346599},{"time":1788707100,"open":33730958.1900299,"high":33807672.54186431,"low":33724430.33642292,"close":33755621.13043598},{"time":1788707160,"open":33755621.13043598,"high":33806823.96635593,"low":33721556.611593336,"close":33748939.70758465},{"time":1788707220,"open":33748939.70758465,"high":33798338.21127206,"low":33731441.74616291,"close":33749240.093027085},{"time":1788707280,"open":33749240.093027085,"high":33799611.07453464,"low":33730460.514767,"close":33752865.101589},{"time":1788707340,"open":33752865.101589,"high":33796216.772501096,"low":33718034.47519592,"close":33736708.849489},{"time":1788707400,"open":33727240.62797461,"high":33803698.59716937,"low":33715080.67329977,"close":33745277.06004173},{"time":1788707460,"open":33745277.06004173,"high":33798608.57303749,"low":33712282.26903056,"close":33742723.773040436},{"time":1788707520,"open":33742723.773040436,"high":33787580.187418416,"low":33710545.672835365,"close":33733951.68324399},{"time":1788707580,"open":33733951.68324399,"high":33785459.344030134,"low":33708492.637654535,"close":33734635.33000296},{"time":1788707640,"open":33734635.33000296,"high":33782490.16328654,"low":33711770.807147466,"close":33731997.576520234},{"time":1788707700,"open":33737475.48694678,"high":33807915.43880717,"low":33724633.078813225,"close":33750781.97382296},{"time":1788707760,"open":33750781.97382296,"high":33815975.95245786,"low":33747423.384233564,"close":33767362.33828765},{"time":1788707820,"open":33767362.33828765,"high":33823187.99098743,"low":33744471.28323779,"close":33771006.00084704},{"time":1788707880,"open":33771006.00084704,"high":33811733.57685223,"low":33736315.64761052,"close":33755688.69768601},{"time":1788707940,"open":33755688.69768601,"high":33809612.38904942,"low":33745983.930948794,"close":33767174.98685613},{"time":1788708000,"open":33755467.705596134,"high":33822487.64203086,"low":33744041.444980346,"close":33769166.33201058},{"time":1788708060,"open":33769166.33201058,"high":33817822.64680733,"low":33752248.497506335,"close":33770783.167375006},{"time":1788708120,"open":33770783.167375006,"high":33881890.87185404,"low":33748901.108006395,"close":33778336.58813182},{"time":1788708180,"open":33778336.58813182,"high":33811885.3801592,"low":33741134.00147142,"close":33763860.31362384},{"time":1788708240,"open":33763860.31362384,"high":33826728.54677952,"low":33749831.82120343,"close":33775517.56329769},{"time":1788708300,"open":33787232.11072262,"high":33836763.90573192,"low":33765941.578012906,"close":33785452.709075265},{"time":1788708360,"open":33785452.709075265,"high":33831248.817393616,"low":33765917.65491216,"close":33784714.80896244},{"time":1788708420,"open":33784714.80896244,"high":33833370.00521603,"low":33764028.92320731,"close":33771415.37378094},{"time":1788708480,"open":33771415.37378094,"high":33821491.35341047,"low":33761479.688918695,"close":33780784.68836752},{"time":1788708540,"open":33780784.68836752,"high":33830824.57982913,"low":33763366.65083117,"close":33781610.841827646},{"time":1788708600,"open":33777732.07524401,"high":33830333.673411444,"low":33766902.36546619,"close":33784989.80787392},{"time":1788708660,"open":33784989.80787392,"high":33823546.651747376,"low":33760200.862756394,"close":33780201.805393375},{"time":1788708720,"open":33780201.805393375,"high":33818032.19664532,"low":33753214.42550397,"close":33776558.76033928},{"time":1788708780,"open":33776558.76033928,"high":33812517.74154326,"low":33747604.94582878,"close":33768697.7339971},{"time":1788708840,"open":33768697.7339971,"high":33828636.91799543,"low":33751852.417216055,"close":33775022.46101192},{"time":1788708900,"open":33767189.692953534,"high":33812733.997077845,"low":33742121.63490639,"close":33765715.31100027},{"time":1788708960,"open":33765715.31100027,"high":33811037.635156505,"low":33752359.728759795,"close":33770912.262288816},{"time":1788709020,"open":33770912.262288816,"high":33833514.43061424,"low":33761561.7357626,"close":33782286.46690171},{"time":1788709080,"open":33782286.46690171,"high":33842844.4211816,"low":33771867.44115423,"close":33794365.71291978},{"time":1788709140,"open":33794365.71291978,"high":33842844.4211816,"low":33775828.32636279,"close":33800045.48747773},{"time":1788709200,"open":33798750.689184785,"high":33848333.171115845,"low":33775748.475698635,"close":33799499.43660194},{"time":1788709260,"open":33799499.43660194,"high":33847060.94841249,"low":33780017.084140226,"close":33801051.02493235},{"time":1788709320,"open":33801051.02493235,"high":33840699.83489574,"low":33781445.814800866,"close":33798414.50786727},{"time":1788709380,"open":33798414.50786727,"high":33839003.53795794,"low":33779386.3342452,"close":33791241.675282784},{"time":1788709440,"open":33791241.675282784,"high":33836459.09255124,"low":33775735.49590337,"close":33793247.76700054},{"time":1788709500,"open":33807832.22200213,"high":33847668.13860435,"low":33791779.96625996,"close":33809328.86336199},{"time":1788709560,"open":33809328.86336199,"high":33853183.482931964,"low":33806102.1867564,"close":33808569.63113328},{"time":1788709620,"open":33808569.63113328,"high":33848092.39586032,"low":33804675.382256724,"close":33808513.52953817},{"time":1788709680,"open":33808513.52953817,"high":33862941.39981929,"low":33795336.05740007,"close":33813283.07543092},{"time":1788709740,"open":33813283.07543092,"high":33855304.76921182,"low":33792920.864408985,"close":33815493.01992576},{"time":1788709800,"open":33800864.837022625,"high":33838963.06930698,"low":33778007.68816387,"close":33798793.009724654},{"time":1788709860,"open":33798793.009724654,"high":33851685.28112575,"low":33785407.815710604,"close":33802627.61811791},{"time":1788709920,"open":33802627.61811791,"high":33841931.58539802,"low":33784395.05418623,"close":33799806.64027739},{"time":1788709980,"open":33799806.64027739,"high":33853805.64976221,"low":33785258.69158289,"close":33804379.92802703},{"time":1788710040,"open":33804379.92802703,"high":33846172.322670944,"low":33764844.925891,"close":33792489.53640769},{"time":1788710100,"open":33795118.4805511,"high":33839475.09534371,"low":33765775.609584615,"close":33775628.51230854},{"time":1788710160,"open":33775628.51230854,"high":33835234.02815542,"low":33767555.10729981,"close":33783988.12689591},{"time":1788710220,"open":33783988.12689591,"high":33841595.62893785,"low":33776956.55289866,"close":33792478.766537085},{"time":1788710280,"open":33792478.766537085,"high":33856015.25737803,"low":33782311.18759095,"close":33806140.063972175},{"time":1788710340,"open":33806140.063972175,"high":33853470.61706506,"low":33789166.30742798,"close":33809410.98073769},{"time":1788710400,"open":33809410.64607542,"high":33851773.855108134,"low":33786611.95365051,"close":33806574.00438036},{"time":1788710460,"open":33806574.00438036,"high":33846260.46781793,"low":33785390.83485267,"close":33801011.185079545},{"time":1788710520,"open":33801011.185079545,"high":33841171.18724237,"low":33771201.558534235,"close":33791163.479662284},{"time":1788710580,"open":33791163.479662284,"high":33830568.5193766,"low":33767289.78719188,"close":33787759.15599977},{"time":1788710640,"open":33787759.15599977,"high":33824631.02537177,"low":33745963.40201019,"close":33773303.76194856},{"time":1788710700,"open":33769384.86802583,"high":33820706.17567692,"low":33742555.047595724,"close":33762342.660216264},{"time":1788710760,"open":33762342.660216264,"high":33815193.428134024,"low":33747084.20522594,"close":33766926.18502265},{"time":1788710820,"open":33766926.18502265,"high":33816465.600643925,"low":33748475.85163623,"close":33766811.73499381},{"time":1788710880,"open":33766811.73499381,"high":33813921.25562412,"low":33751938.73783571,"close":33765652.342449896},{"time":1788710940,"open":33765652.342449896,"high":33812649.08311422,"low":33745471.18809621,"close":33763494.996410266},{"time":1788711000,"open":33760478.90772721,"high":33819805.07443804,"low":33750740.85215002,"close":33769071.50036207},{"time":1788711060,"open":33769071.50036207,"high":33843126.153664395,"low":33759897.48195786,"close":33790115.41126005},{"time":1788711120,"open":33790115.41126005,"high":33849062.42837656,"low":33783721.13712057,"close":33803679.11750275},{"time":1788711180,"open":33803679.11750275,"high":33849062.42837656,"low":33777234.4584677,"close":33801891.74135439},{"time":1788711240,"open":33801891.74135439,"high":33852454.58535494,"low":33773832.97444048,"close":33797633.529789284},{"time":1788711300,"open":33795439.05595985,"high":33834992.83673668,"low":33770662.53200583,"close":33786507.18785981},{"time":1788711360,"open":33786507.18785981,"high":33837536.78928139,"low":33769992.699756294,"close":33789699.85704878},{"time":1788711420,"open":33789699.85704878,"high":33840080.7418261,"low":33778088.145289466,"close":33794343.74750487},{"time":1788711480,"open":33794343.74750487,"high":33833296.86837354,"low":33772187.41547246,"close":33790427.96794293},{"time":1788711540,"open":33790427.96794293,"high":33842200.70228003,"low":33775739.634354785,"close":33793853.44704812},{"time":1788711600,"open":33811067.05710295,"high":33858166.314845994,"low":33782988.58300767,"close":33809294.773601666},{"time":1788711660,"open":33809294.773601666,"high":33848833.73752435,"low":33782257.629827395,"close":33791151.22896599},{"time":1788711720,"open":33791151.22896599,"high":33843743.240803465,"low":33786479.34587578,"close":33801980.7291133},{"time":1788711780,"open":33801980.7291133,"high":33846288.489163905,"low":33780972.76566225,"close":33801098.73484648},{"time":1788711840,"open":33801098.73484648,"high":33837804.32796242,"low":33775361.53508401,"close":33792493.07110414},{"time":1788711900,"open":33780498.7715053,"high":33815192.50830254,"low":33755216.52908943,"close":33772085.62995938},{"time":1788711960,"open":33772085.62995938,"high":33837667.55536607,"low":33761079.960066125,"close":33777496.646391444},{"time":1788712020,"open":33777496.646391444,"high":33841060.01530019,"low":33772453.402202174,"close":33795685.39338495},{"time":1788712080,"open":33795685.39338495,"high":33850389.28011902,"low":33772542.72299352,"close":33799612.47633046},{"time":1788712140,"open":33799612.47633046,"high":33855902.027511954,"low":33781407.94447397,"close":33803908.250777155},{"time":1788712200,"open":33801280.86123684,"high":33840973.88535293,"low":33776069.96412159,"close":33793458.046445474},{"time":1788712260,"open":33793458.046445474,"high":33838853.76269225,"low":33779751.30524604,"close":33794922.3432511},{"time":1788712320,"open":33794922.3432511,"high":33873623.77432752,"low":33779864.557352334,"close":33808227.583162084},{"time":1788712380,"open":33808227.583162084,"high":33870231.57807042,"low":33773308.05051445,"close":33818917.80971223},{"time":1788712440,"open":33818917.80971223,"high":33876591.94605248,"low":33800981.59834072,"close":33824292.08761322},{"time":1788712500,"open":33834730.649841614,"high":33879836.006967515,"low":33792666.9903004,"close":33826550.339775674},{"time":1788712560,"open":33826550.339775674,"high":33867111.34523922,"low":33792435.704907425,"close":33802289.78625113},{"time":1788712620,"open":33802289.78625113,"high":33849296.81881962,"low":33790224.73007876,"close":33808702.33226033},{"time":1788712680,"open":33808702.33226033,"high":33857355.771247536,"low":33791655.64902795,"close":33809188.032972895},{"time":1788712740,"open":33809188.032972895,"high":33852690.06194716,"low":33795336.73360542,"close":33812502.443814784},{"time":1788712800,"open":33808582.189798884,"high":33856823.16660544,"low":33791772.992067166,"close":33810261.935619384},{"time":1788712860,"open":33810261.935619384,"high":33853430.316893764,"low":33797279.00195759,"close":33814062.1007262},{"time":1788712920,"open":33814062.1007262,"high":33855126.7417496,"low":33783031.84948727,"close":33805772.00658615},{"time":1788712980,"open":33805772.00658615,"high":33843675.87397269,"low":33779804.305019654,"close":33799891.21622868},{"time":1788713040,"open":33799891.21622868,"high":33860640.12253108,"low":33781983.3505973,"close":33808415.736517124},{"time":1788713100,"open":33797983.87305459,"high":33838320.83493625,"low":33769012.878509626,"close":33791113.659040265},{"time":1788713160,"open":33791113.659040265,"high":33831537.229296006,"low":33769295.24233411,"close":33787739.29475077},{"time":1788713220,"open":33787739.29475077,"high":33829417.35253343,"low":33769928.42002536,"close":33788561.46925478},{"time":1788713280,"open":33788561.46925478,"high":33838744.810288765,"low":33770317.32705312,"close":33790880.46581931},{"time":1788713340,"open":33790880.46581931,"high":33827297.47577085,"low":33769698.53006994,"close":33786638.717824325},{"time":1788713400,"open":33790441.05183212,"high":33838736.80069544,"low":33778787.224907994,"close":33791561.164746664},{"time":1788713460,"open":33791561.164746664,"high":33841704.96216109,"low":33777257.42956682,"close":33793429.06851652},{"time":1788713520,"open":33793429.06851652,"high":33834072.5469637,"low":33777656.93507585,"close":33794398.86796531},{"time":1788713580,"open":33794398.86796531,"high":33842128.985227615,"low":33779648.708415456,"close":33797001.1429509},{"time":1788713640,"open":33797001.1429509,"high":33855697.72335631,"low":33773835.908584855,"close":33794546.76051989},{"time":1788713700,"open":33795723.467285514,"high":33829314.1003639,"low":33773368.75685723,"close":33789357.198007174},{"time":1788713760,"open":33789357.198007174,"high":33829738.138194665,"low":33760848.628309205,"close":33785160.03760102},{"time":1788713820,"open":33785160.03760102,"high":33823377.570733234,"low":33750852.212389775,"close":33775435.69252292},{"time":1788713880,"open":33775435.69252292,"high":33824225.64639476,"low":33758839.2876213,"close":33777924.328038074},{"time":1788713940,"open":33777924.328038074,"high":33835250.62999457,"low":33762223.088367,"close":33784243.63263048},{"time":1788714000,"open":33786829.502573095,"high":33831055.27945821,"low":33763143.62300289,"close":33785381.64839321},{"time":1788714060,"open":33785381.64839321,"high":33826390.50630212,"low":33764128.83186995,"close":33780215.9362432},{"time":1788714120,"open":33780215.9362432,"high":33836144.12290123,"low":33763128.47246461,"close":33786595.38134423},{"time":1788714180,"open":33786595.38134423,"high":33820453.52228526,"low":33763568.17466045,"close":33780713.42063411},{"time":1788714240,"open":33780713.42063411,"high":33822149.803432934,"low":33754305.26045947,"close":33774245.81773485},{"time":1788714300,"open":33767547.511510655,"high":33811626.120964415,"low":33747527.185855225,"close":33767577.982105985},{"time":1788714360,"open":33767577.982105985,"high":33818833.88607227,"low":33751411.49973537,"close":33771554.41586724},{"time":1788714420,"open":33771554.41586724,"high":33825193.6788145,"low":33759054.34242299,"close":33773298.314698376},{"time":1788714480,"open":33773298.314698376,"high":33815865.982792564,"low":33744408.50046924,"close":33770492.592984274},{"time":1788714540,"open":33770492.592984274,"high":33802298.42494248,"low":33722944.0513223,"close":33752262.74890659},{"time":1788714600,"open":33757705.6630762,"high":33811565.898897395,"low":33734743.37735359,"close":33757660.90661976},{"time":1788714660,"open":33757660.90661976,"high":33811565.898897395,"low":33742498.34726224,"close":33758383.8240048},{"time":1788714720,"open":33758383.8240048,"high":33809445.62612173,"low":33742015.237335816,"close":33762052.632351585},{"time":1788714780,"open":33762052.632351585,"high":33810293.735231996,"low":33741503.2935521,"close":33762383.72469787},{"time":1788714840,"open":33762383.72469787,"high":33807749.407901205,"low":33747620.07833194,"close":33764492.73235688},{"time":1788714900,"open":33761907.56727674,"high":33809401.15176636,"low":33746608.08529396,"close":33763333.11868677},{"time":1788714960,"open":33763333.11868677,"high":33821697.79230566,"low":33749286.44644775,"close":33767771.01300317},{"time":1788715020,"open":33767771.01300317,"high":33824241.92483103,"low":33763275.24220451,"close":33779816.56573954},{"time":1788715080,"open":33779816.56573954,"high":33833570.4107574,"low":33769700.099124655,"close":33784990.791975},{"time":1788715140,"open":33784990.791975,"high":33847139.11755939,"low":33772115.749179944,"close":33796879.236008584},{"time":1788715200,"open":33799468.077065244,"high":33866269.93666169,"low":33775014.485221624,"close":33811814.41445391},{"time":1788715260,"open":33811814.41445391,"high":33837434.22606113,"low":33776801.90622634,"close":33790894.37026458},{"time":1788715320,"open":33790894.37026458,"high":33853972.354199685,"low":33775865.7659093,"close":33801369.755781114},{"time":1788715380,"open":33801369.755781114,"high":33855244.51790265,"low":33783069.10426554,"close":33803495.97137428},{"time":1788715440,"open":33803495.97137428,"high":33859061.00901155,"low":33785497.26816935,"close":33808407.53171019},{"time":1788715500,"open":33820015.44244827,"high":33885957.51722392,"low":33797690.1839007,"close":33830000.28607066},{"time":1788715560,"open":33830000.28607066,"high":33866020.10950616,"low":33803483.02778795,"close":33823088.47850861},{"time":1788715620,"open":33823088.47850861,"high":33860081.30720726,"low":33790121.9242909,"close":33813146.25138832},{"time":1788715680,"open":33813146.25138832,"high":33852869.90441573,"low":33789687.58387222,"close":33808027.012526006},{"time":1788715740,"open":33808027.012526006,"high":33848203.70260945,"low":33786507.80536938,"close":33805374.90632949},{"time":1788715800,"open":33798946.8702822,"high":33841767.52273748,"low":33775698.38410501,"close":33792921.36568701},{"time":1788715860,"open":33792921.36568701,"high":33839222.80571799,"low":33773646.14097349,"close":33791897.229769535},{"time":1788715920,"open":33791897.229769535,"high":33854915.227338195,"low":33780329.22233011,"close":33798629.62890277},{"time":1788715980,"open":33798629.62890277,"high":33867638.812435664,"low":33793467.109392665,"close":33818160.890948854},{"time":1788716040,"open":33818160.890948854,"high":33865942.33442267,"low":33788339.38694464,"close":33815952.28172587},{"time":1788716100,"open":33809479.9456325,"high":33845467.16548918,"low":33782855.744908735,"close":33799469.23094399},{"time":1788716160,"open":33799469.23094399,"high":33855644.085342996,"low":33783918.625052646,"close":33805111.50885655},{"time":1788716220,"open":33805111.50885655,"high":33867517.158505775,"low":33791414.59779748,"close":33815272.51367927},{"time":1788716280,"open":33815272.51367927,"high":33860732.5452699,"low":33791164.73878417,"close":33815644.13897113},{"time":1788716340,"open":33815644.13897113,"high":33861580.621924385,"low":33792404.073506795,"close":33814023.99852695},{"time":1788716400,"open":33821792.3939388,"high":33864270.313996896,"low":33805342.69298191,"close":33822501.53299757},{"time":1788716460,"open":33822501.53299757,"high":33868087.53570482,"low":33805338.6139579,"close":33821095.092757344},{"time":1788716520,"open":33821095.092757344,"high":33865542.721232876,"low":33805115.03981986,"close":33823583.929052286},{"time":1788716580,"open":33823583.929052286,"high":33862573.7710156,"low":33806517.78504916,"close":33821484.30169165},{"time":1788716640,"open":33821484.30169165,"high":33868087.53570482,"low":33805413.0380608,"close":33822288.32366134},{"time":1788716700,"open":33809300.792593114,"high":33848298.851966575,"low":33794586.890502214,"close":33809654.99479214},{"time":1788716760,"open":33809654.99479214,"high":33851690.635007,"low":33792035.31417126,"close":33806778.5745474},{"time":1788716820,"open":33806778.5745474,"high":33849994.743486784,"low":33789658.40646214,"close":33796355.78557947},{"time":1788716880,"open":33796355.78557947,"high":33846602.96044636,"low":33792824.557709575,"close":33809156.49830539},{"time":1788716940,"open":33809156.49830539,"high":33856778.309567645,"low":33783271.74381494,"close":33804678.04463683},{"time":1788717000,"open":33809857.27868879,"high":33853060.73135018,"low":33795354.745249115,"close":33811908.099510275},{"time":1788717060,"open":33811908.099510275,"high":33865357.828628436,"low":33798856.975255385,"close":33813635.0262349},{"time":1788717120,"open":33813635.0262349,"high":33859421.2989079,"low":33795340.02605934,"close":33815699.33268549},{"time":1788717180,"open":33815699.33268549,"high":33856453.03404763,"low":33791044.53936283,"close":33812387.10094449},{"time":1788717240,"open":33812387.10094449,"high":33853060.73135018,"low":33797252.42410266,"close":33812790.24384341},{"time":1788717300,"open":33811493.56330723,"high":33856426.74382257,"low":33791489.59484546,"close":33810191.72308671},{"time":1788717360,"open":33810191.72308671,"high":33858122.83012589,"low":33789859.13170002,"close":33809848.57244759},{"time":1788717420,"open":33809848.57244759,"high":33864907.17533919,"low":33802451.16333357,"close":33817373.83134671},{"time":1788717480,"open":33817373.83134671,"high":33865755.218490854,"low":33790971.952297576,"close":33815965.978850365},{"time":1788717540,"open":33815965.978850365,"high":33854306.635943405,"low":33789740.69920901,"close":33808318.74150733},{"time":1788717600,"open":33809614.29472765,"high":33864084.707936324,"low":33796662.49952241,"close":33816131.27243028},{"time":1788717660,"open":33816131.27243028,"high":33855179.91362037,"low":33801465.20157814,"close":33816835.77982819},{"time":1788717720,"open":33816835.77982819,"high":33869597.19965573,"low":33802856.70516794,"close":33819693.25321776},{"time":1788717780,"open":33819693.25321776,"high":33870021.2374803,"low":33815683.24224293,"close":33827403.89997657},{"time":1788717840,"open":33827403.89997657,"high":33874685.65355056,"low":33813528.300384246,"close":33828556.295871645},{"time":1788717900,"open":33827260.83319267,"high":33890773.309379034,"low":33811178.82486156,"close":33827792.53396287},{"time":1788717960,"open":33827792.53396287,"high":33951236.61374158,"low":33820774.08910815,"close":33843947.175449684},{"time":1788718020,"open":33843947.175449684,"high":33893741.46048149,"low":33820861.69362761,"close":33841942.644664586},{"time":1788718080,"open":33841942.644664586,"high":33895861.56841181,"low":33833380.986722656,"close":33851720.449116215},{"time":1788718140,"open":33851720.449116215,"high":33894589.503653616,"low":33832640.10426731,"close":33848702.285262145},{"time":1788718200,"open":33855142.2356367,"high":33901462.286648855,"low":33835026.24328741,"close":33855236.740553394},{"time":1788718260,"open":33855236.740553394,"high":33896373.05953951,"low":33833800.346051574,"close":33852858.27289259},{"time":1788718320,"open":33852858.27289259,"high":33912488.94538577,"low":33837469.822479986,"close":33861653.19701515},{"time":1788718380,"open":33861653.19701515,"high":33904855.104721755,"low":33846433.28251708,"close":33863060.808459},{"time":1788718440,"open":33863060.808459,"high":33919698.68379068,"low":33842380.11182443,"close":33862880.96035078},{"time":1788718500,"open":33864179.43301457,"high":33902762.238714166,"low":33836336.388586365,"close":33857592.754980616},{"time":1788718560,"open":33857592.754980616,"high":33908699.89801264,"low":33838948.668551736,"close":33856929.87120868},{"time":1788718620,"open":33856929.87120868,"high":33919302.86104562,"low":33849512.12311111,"close":33866455.11631175},{"time":1788718680,"open":33866455.11631175,"high":33912516.96470451,"low":33849694.64557618,"close":33868719.01480116},{"time":1788718740,"open":33868719.01480116,"high":33911244.60914055,"low":33851264.84268165,"close":33869686.954978175},{"time":1788718800,"open":33867172.75536801,"high":33926963.067289665,"low":33849318.35815728,"close":33870996.415092066},{"time":1788718860,"open":33870996.415092066,"high":33916784.97836948,"low":33861600.32473825,"close":33878403.847942404},{"time":1788718920,"open":33878403.847942404,"high":33926963.067289665,"low":33861784.27822441,"close":33880808.999886036},{"time":1788718980,"open":33880808.999886036,"high":33921025.84875289,"low":33859224.3124717,"close":33877695.43861774},{"time":1788719040,"open":33877695.43861774,"high":33919753.587637864,"low":33861169.5786373,"close":33879961.44546823},{"time":1788719100,"open":33877367.23464199,"high":33934118.512530014,"low":33860823.14252328,"close":33879951.4728323},{"time":1788719160,"open":33879951.4728323,"high":33916732.275335535,"low":33854316.11850043,"close":33873146.366126575},{"time":1788719220,"open":33873146.366126575,"high":33915884.1662041,"low":33853302.18159667,"close":33871393.46782073},{"time":1788719280,"open":33871393.46782073,"high":33918852.54816413,"low":33858566.38603718,"close":33876045.82947968},{"time":1788719340,"open":33876045.82947968,"high":33931150.13056999,"low":33861292.28876919,"close":33883400.11818638},{"time":1788719400,"open":33888548.706306756,"high":33934609.498308934,"low":33874215.18403518,"close":33896527.22152304},{"time":1788719460,"open":33896527.22152304,"high":33939274.8073186,"low":33873725.00151495,"close":33893397.57220965},{"time":1788719520,"open":33893397.57220965,"high":34018546.87608642,"low":33878277.399474055,"close":33903850.479258806},{"time":1788719580,"open":33903850.479258806,"high":33948181.30633705,"low":33879162.485982224,"close":33904578.65486061},{"time":1788719640,"open":33904578.65486061,"high":33946908.94933442,"low":33876986.365614384,"close":33901602.37282989},{"time":1788719700,"open":33897707.97783457,"high":33951066.68515127,"low":33875969.72154018,"close":33899643.63379244},{"time":1788719760,"open":33899643.63379244,"high":33946825.982342735,"low":33881460.74817789,"close":33901952.434188016},{"time":1788719820,"open":33901952.434188016,"high":33944705.63093846,"low":33882243.17727072,"close":33902700.70767177},{"time":1788719880,"open":33902700.70767177,"high":33908320.40084121,"low":33882949.37604103,"close":33903064.04517131},{"time":1788719940,"open":33903064.04517131,"high":33945553.77150017,"low":33882098.95528039,"close":33903833.68963388},{"time":1788720000,"open":33910326.01536521,"high":33969444.29727947,"low":33890770.91592744,"close":33914008.86514367},{"time":1788720060,"open":33914008.86514367,"high":33954174.84374458,"low":33890073.68043301,"close":33915060.895706534},{"time":1788720120,"open":33915060.895706534,"high":33951629.9348221,"low":33882567.01723314,"close":33903904.57149789},{"time":1788720180,"open":33903904.57149789,"high":33950357.48036086,"low":33882689.850443095,"close":33904320.67837963},{"time":1788720240,"open":33904320.67837963,"high":33958416.35861538,"low":33881334.27377572,"close":33905328.45066103},{"time":1788720300,"open":33902770.75999961,"high":33946524.034406476,"low":33880059.70049283,"close":33901252.59913366},{"time":1788720360,"open":33901252.59913366,"high":33941434.60051826,"low":33875822.217860796,"close":33896591.37805322},{"time":1788720420,"open":33896591.37805322,"high":33940162.2420462,"low":33865942.588338144,"close":33889856.83586732},{"time":1788720480,"open":33889856.83586732,"high":33938041.64459278,"low":33866956.210945204,"close":33889312.15500098},{"time":1788720540,"open":33889312.15500098,"high":33932952.21070456,"low":33874074.18371823,"close":33893411.5700676},{"time":1788720600,"open":33892113.42806552,"high":33932500.76076076,"low":33871872.26987918,"close":33893341.47199358},{"time":1788720660,"open":33893341.47199358,"high":33949888.99387151,"low":33870657.076820895,"close":33887760.50559304},{"time":1788720720,"open":33887760.50559304,"high":34053085.89467223,"low":33875351.613379896,"close":33900901.571914315},{"time":1788720780,"open":33900901.571914315,"high":33937165.8964734,"low":33869661.327209674,"close":33894578.65998711},{"time":1788720840,"open":33894578.65998711,"high":33936317.689980194,"low":33870741.12075293,"close":33894519.28251917},{"time":1788720900,"open":33891924.70084112,"high":33932447.6963419,"low":33870294.86197027,"close":33891536.485150814},{"time":1788720960,"open":33891536.485150814,"high":33932871.767123945,"low":33869008.58966832,"close":33890192.595892645},{"time":1788721020,"open":33890192.595892645,"high":33932023.62555985,"low":33866782.38547906,"close":33888164.09175665},{"time":1788721080,"open":33888164.09175665,"high":33952803.0938802,"low":33868760.05786605,"close":33897724.39951146},{"time":1788721140,"open":33897724.39951146,"high":33950258.66918791,"low":33880516.194996014,"close":33905359.99935929},{"time":1788721200,"open":33909255.433916986,"high":33950342.18667978,"low":33873004.061679654,"close":33902438.210698284},{"time":1788721260,"open":33902438.210698284,"high":33932105.04800188,"low":33863079.150951385,"close":33884843.01673887},{"time":1788721320,"open":33884843.01673887,"high":33933801.526018426,"low":33863809.34111089,"close":33890041.254372545},{"time":1788721380,"open":33890041.254372545,"high":33928712.09196878,"low":33866101.89377896,"close":33886630.35127742},{"time":1788721440,"open":33886630.35127742,"high":33926591.494448096,"low":33844736.430149615,"close":33880918.07016682},{"time":1788721500,"open":33883510.635539345,"high":33926642.643001325,"low":33870709.88742923,"close":33888463.689757735},{"time":1788721560,"open":33888463.689757735,"high":33926642.643001325,"low":33857334.81017182,"close":33878189.276250534},{"time":1788721620,"open":33878189.276250534,"high":33917735.45188898,"low":33856012.85945324,"close":33875926.958983764},{"time":1788721680,"open":33875926.958983764,"high":33918159.603846714,"low":33857451.66027499,"close":33875083.00154716},{"time":1788721740,"open":33875083.00154716,"high":33919432.059719905,"low":33857645.50183051,"close":33877524.95233514},{"time":1788721800,"open":33868133.28381615,"high":33905364.39543997,"low":33844152.573039845,"close":33867397.69113388},{"time":1788721860,"open":33867397.69113388,"high":33907908.601675324,"low":33845246.761102594,"close":33866888.618170924},{"time":1788721920,"open":33866888.618170924,"high":33907908.601675324,"low":33847339.48711923,"close":33866080.05952272},{"time":1788721980,"open":33866080.05952272,"high":33910028.77353812,"low":33846696.0053846,"close":33866912.440193236},{"time":1788722040,"open":33866912.440193236,"high":33903668.25794973,"low":33844703.54352122,"close":33865655.72652978},{"time":1788722100,"open":33867268.33223548,"high":33904434.564597726,"low":33846497.41362329,"close":33865688.65046661},{"time":1788722160,"open":33865688.65046661,"high":33868195.345935844,"low":33847561.43442569,"close":33867042.12938982},{"time":1788722220,"open":33867042.12938982,"high":33907827.001110636,"low":33845580.14117345,"close":33864640.96487864},{"time":1788722280,"open":33864640.96487864,"high":33907827.001110636,"low":33843597.441579245,"close":33867197.299890056},{"time":1788722340,"open":33867197.299890056,"high":33898497.800700136,"low":33841104.84415669,"close":33861640.47664448},{"time":1788722400,"open":33865529.41406827,"high":33906632.00376803,"low":33844953.326419406,"close":33865456.1290265},{"time":1788722460,"open":33865456.1290265,"high":33903663.28090687,"low":33830974.332863376,"close":33846293.45305811},{"time":1788722520,"open":33846293.45305811,"high":33891364.28619637,"low":33836744.335532755,"close":33853373.579987526},{"time":1788722580,"open":33853373.579987526,"high":33903239.17764099,"low":33836902.67682993,"close":33854739.25682737},{"time":1788722640,"open":33854739.25682737,"high":33909176.6233633,"low":33840932.02910748,"close":33865539.240346536},{"time":1788722700,"open":33862945.21828662,"high":33911668.10814725,"low":33845368.57241154,"close":33867140.39890308},{"time":1788722760,"open":33867140.39890308,"high":33906579.258780666,"low":33848322.03873219,"close":33865178.59582418},{"time":1788722820,"open":33865178.59582418,"high":33903186.69253627,"low":33840277.65755414,"close":33863815.86128777},{"time":1788722880,"open":33863815.86128777,"high":33911244.0373667,"low":33835767.91984463,"close":33855138.34728952},{"time":1788722940,"open":33855138.34728952,"high":33916756.95751384,"low":33839033.97123358,"close":33864282.84766097},{"time":1788723000,"open":33862986.73450759,"high":33896800.43578957,"low":33835580.294044845,"close":33856330.65131026},{"time":1788723060,"open":33856330.65131026,"high":33890439.617543034,"low":33836024.80305572,"close":33851622.03682183},{"time":1788723120,"open":33851622.03682183,"high":33890439.617543034,"low":33836116.041033514,"close":33851442.18184969},{"time":1788723180,"open":33851442.18184969,"high":33890439.617543034,"low":33835338.91953317,"close":33850738.67131319},{"time":1788723240,"open":33850738.67131319,"high":33864818.241645984,"low":33848678.78212503,"close":33849835.9402629},{"time":1788723300,"open":33853723.93414541,"high":33893484.0686526,"low":33830609.50193094,"close":33850734.43910946},{"time":1788723360,"open":33850734.43910946,"high":33890515.34585573,"low":33833433.07571458,"close":33848392.899874255},{"time":1788723420,"open":33848392.899874255,"high":33886274.31328876,"low":33832160.86879124,"close":33834782.16802057},{"time":1788723480,"open":33834782.16802057,"high":33895604.58493608,"low":33830515.97421455,"close":33845383.9977803},{"time":1788723540,"open":33845383.9977803,"high":33887546.62305885,"low":33831764.22375693,"close":33847995.07028609},{"time":1788723600,"open":33842772.12005127,"high":33882317.569780365,"low":33818968.80443602,"close":33836769.08448501},{"time":1788723660,"open":33836769.08448501,"high":33882741.60759537,"low":33822280.364303015,"close":33839870.354733236},{"time":1788723720,"open":33839870.354733236,"high":34009259.39574838,"low":33823947.08929725,"close":33839606.967743844},{"time":1788723780,"open":33839606.967743844,"high":33885285.83448537,"low":33821034.50607325,"close":33839772.27066026},{"time":1788723840,"open":33839772.27066026,"high":33878077.19163036,"low":33819647.96486763,"close":33838715.749270335},{"time":1788723900,"open":33838757.18080939,"high":33885327.32304403,"low":33815758.57270766,"close":33838290.111367226},{"time":1788723960,"open":33838290.111367226,"high":33847460.699801326,"low":33820888.245120496,"close":33839577.014614865},{"time":1788724020,"open":33839577.014614865,"high":33886175.399712406,"low":33820651.73548004,"close":33839658.784557745},{"time":1788724080,"open":33839658.784557745,"high":33881935.01637056,"low":33820505.694401026,"close":33840216.50869532},{"time":1788724140,"open":33840216.50869532,"high":33886175.399712406,"low":33821897.60652711,"close":33841674.36523222},{"time":1788724200,"open":33841672.52590974,"high":33848306.93678662,"low":33822005.94211832,"close":33842971.03736096},{"time":1788724260,"open":33842971.03736096,"high":33848094.91763105,"low":33821713.01123882,"close":33841407.54882107},{"time":1788724320,"open":33841407.54882107,"high":33889989.90277149,"low":33822057.38643614,"close":33842307.61184394},{"time":1788724380,"open":33842307.61184394,"high":33882357.213171005,"low":33820719.141798735,"close":33841322.40074392},{"time":1788724440,"open":33841322.40074392,"high":33882357.213171005,"low":33821962.98082275,"close":33841920.04876897},{"time":1788724500,"open":33845808.810956,"high":33851500.9301475,"low":33825769.69532249,"close":33845815.323031366},{"time":1788724560,"open":33845815.323031366,"high":33936082.113370955,"low":33824767.69531274,"close":33845632.51519195},{"time":1788724620,"open":33845632.51519195,"high":33897700.97198218,"low":33824862.56993472,"close":33849318.44373865},{"time":1788724680,"open":33849318.44373865,"high":33887098.796051696,"low":33817635.22392002,"close":33843508.620672025},{"time":1788724740,"open":33843508.620672025,"high":33896852.79790774,"low":33818580.97686366,"close":33844993.61618833},{"time":1788724800,"open":33842362.07881965,"high":33895065.336477794,"low":33821299.98693523,"close":33850165.1455146},{"time":1788724860,"open":33850165.1455146,"high":33890824.795844436,"low":33823683.59800561,"close":33846149.64034899},{"time":1788724920,"open":33846149.64034899,"high":33885736.14708441,"low":33824738.54905508,"close":33845955.422742076},{"time":1788724980,"open":33845955.422742076,"high":33887856.41740109,"low":33822812.85638462,"close":33843836.15887547},{"time":1788725040,"open":33843836.15887547,"high":33888280.471464425,"low":33812392.82377176,"close":33842950.73531086},{"time":1788725100,"open":33841656.25550797,"high":33880623.69016515,"low":33812292.80119279,"close":33835854.44020208},{"time":1788725160,"open":33835854.44020208,"high":33881471.76585201,"low":33812659.16774859,"close":33836534.95959925},{"time":1788725220,"open":33836534.95959925,"high":33874687.16035711,"low":33807809.87764267,"close":33833429.26853046},{"time":1788725280,"open":33833429.26853046,"high":33867902.55486221,"low":33805659.66818925,"close":33829152.99914329},{"time":1788725340,"open":33829152.99914329,"high":33872566.97113995,"low":33805524.34165646,"close":33829637.2034767},{"time":1788725400,"open":33833521.22385176,"high":33879848.612553775,"low":33812732.97030287,"close":33833496.16496155},{"time":1788725460,"open":33833496.16496155,"high":33876455.92033207,"low":33815793.6764184,"close":33837331.753549196},{"time":1788725520,"open":33837331.753549196,"high":33879848.612553775,"low":33812501.42288549,"close":33838882.34314456},{"time":1788725580,"open":33838882.34314456,"high":33883241.30477549,"low":33812704.98322501,"close":33838050.439646736},{"time":1788725640,"open":33838050.439646736,"high":33892147.12185749,"low":33820041.8706467,"close":33843654.6824907},{"time":1788725700,"open":33835882.05986512,"high":33883939.37320003,"low":33815925.61959158,"close":33837586.73887173},{"time":1788725760,"open":33837586.73887173,"high":33880971.44928381,"low":33815105.064334765,"close":33838139.14895055},{"time":1788725820,"open":33838139.14895055,"high":33880971.44928381,"low":33815539.637163505,"close":33837530.606806114},{"time":1788725880,"open":33837530.606806114,"high":33881819.427545585,"low":33811444.51982983,"close":33838540.88280259},{"time":1788725940,"open":33838540.88280259,"high":33900050.96017378,"low":33811072.81934383,"close":33841942.417060204},{"time":1788726000,"open":33848421.81183848,"high":33992282.46064746,"low":33837545.924758375,"close":33872839.903647006},{"time":1788726060,"open":33872839.903647006,"high":33940043.034778275,"low":33856434.49430065,"close":33892354.488251194},{"time":1788726120,"open":33892354.488251194,"high":33934530.120773576,"low":33865254.08547483,"close":33893769.6616956},{"time":1788726180,"open":33893769.6616956,"high":33943859.66755076,"low":33871946.70170219,"close":33899353.042866535},{"time":1788726240,"open":33899353.042866535,"high":33938346.75354606,"low":33866343.5515099,"close":33899516.220629334},{"time":1788726300,"open":33896881.17962833,"high":33935708.69421153,"low":33863685.349155195,"close":33891330.4563088},{"time":1788726360,"open":33891330.4563088,"high":33932740.43279881,"low":33863827.79453518,"close":33893948.5559812},{"time":1788726420,"open":33893948.5559812,"high":33930196.20873077,"low":33886957.12069443,"close":33891959.61214333},{"time":1788726480,"open":33891959.61214333,"high":33944189.44110499,"low":33863945.78864155,"close":33895916.86432921},{"time":1788726540,"open":33895916.86432921,"high":33935284.65686685,"low":33866498.612794295,"close":33893794.59559161},{"time":1788726600,"open":33918724.86746095,"high":33960245.446372814,"low":33893537.965706825,"close":33919174.114277214},{"time":1788726660,"open":33919174.114277214,"high":33965761.98651205,"low":33892814.034609765,"close":33921550.98212383},{"time":1788726720,"open":33921550.98212383,"high":33969156.78044389,"low":33896453.48148456,"close":33925804.660963215},{"time":1788726780,"open":33925804.660963215,"high":33967883.73271945,"low":33896312.22982355,"close":33923308.7462972},{"time":1788726840,"open":33923308.7462972,"high":33969156.78044389,"low":33899988.418169476,"close":33926228.44921855},{"time":1788726900,"open":33894802.690230556,"high":33935147.5200687,"low":33865646.36496461,"close":33894211.94891792},{"time":1788726960,"open":33894211.94891792,"high":33946170.38043951,"low":33864279.20551667,"close":33898284.022576116},{"time":1788727020,"open":33898284.022576116,"high":33943202.68726276,"low":33862525.678218365,"close":33896702.694539726},{"time":1788727080,"open":33896702.694539726,"high":33931755.87072383,"low":33861046.34851117,"close":33890729.20283449},{"time":1788727140,"open":33890729.20283449,"high":33931755.87072383,"low":33859870.449368164,"close":33888808.411480434},{"time":1788727200,"open":33896593.04375735,"high":33948031.439614944,"low":33864666.27602371,"close":33897681.91371795},{"time":1788727260,"open":33897681.91371795,"high":33928100.922506146,"low":33858501.973548815,"close":33883661.45641562},{"time":1788727320,"open":33883661.45641562,"high":33928524.97606165,"low":33861290.99631443,"close":33887151.25571051},{"time":1788727380,"open":33887151.25571051,"high":33936581.993616275,"low":33860536.71946576,"close":33888937.324073076},{"time":1788727440,"open":33888937.324073076,"high":33944214.95761539,"low":33865995.43471706,"close":33889364.49430734},{"time":1788727500,"open":33885474.392272145,"high":33947526.642334715,"low":33873527.30524011,"close":33898964.70323849},{"time":1788727560,"open":33898964.70323849,"high":33947526.642334715,"low":33877396.96131619,"close":33896376.375034206},{"time":1788727620,"open":33896376.375034206,"high":33947526.642334715,"low":33867697.03417644,"close":33904537.28301212},{"time":1788727680,"open":33904537.28301212,"high":33933534.48132356,"low":33854059.808814086,"close":33885730.500489354},{"time":1788727740,"open":33885730.500489354,"high":33929718.43741143,"low":33859646.68679042,"close":33889523.15346934},{"time":1788727800,"open":33889521.01590215,"high":33931412.31671847,"low":33861829.309258595,"close":33890911.68972702},{"time":1788727860,"open":33890911.68972702,"high":33937348.38465182,"low":33865190.09378081,"close":33893537.60999976},{"time":1788727920,"open":33893537.60999976,"high":33930988.31186608,"low":33855152.46193701,"close":33890092.51660628},{"time":1788727980,"open":33890092.51660628,"high":33922508.21481845,"low":33851037.56578773,"close":33880651.59128862},{"time":1788728040,"open":33880651.59128862,"high":33912332.098361276,"low":33851525.44597197,"close":33877942.078272924},{"time":1788728100,"open":33880537.34862382,"high":33920018.45121791,"low":33852663.0902079,"close":33880806.490324736},{"time":1788728160,"open":33880806.490324736,"high":33919170.37655009,"low":33851133.99435132,"close":33877894.634192035},{"time":1788728220,"open":33877894.634192035,"high":33917474.22721447,"low":33850083.635633804,"close":33876033.19320342},{"time":1788728280,"open":33876033.19320342,"high":33918746.33921619,"low":33852427.8481966,"close":33878801.406790294},{"time":1788728340,"open":33878801.406790294,"high":33925530.9365587,"low":33852280.44583819,"close":33879672.36860532},{"time":1788728400,"open":33873148.59765285,"high":33928325.360229366,"low":33855541.95462789,"close":33883095.35902914},{"time":1788728460,"open":33883095.35902914,"high":33938076.34092719,"low":33859887.468647674,"close":33892184.82258738},{"time":1788728520,"open":33892184.82258738,"high":33941891.94206981,"low":33872679.58741679,"close":33901414.81916539},{"time":1788728580,"open":33901414.81916539,"high":33941891.94206981,"low":33867224.87195115,"close":33900888.08995324},{"time":1788728640,"open":33900888.08995324,"high":33942739.853434846,"low":33870981.70817399,"close":33900375.56302852},{"time":1788728700,"open":33901671.25639826,"high":33946157.025425844,"low":33874391.70943331,"close":33900381.881400034},{"time":1788728760,"open":33900381.881400034,"high":33956756.32258492,"low":33859908.92296256,"close":33901366.71191253},{"time":1788728820,"open":33901366.71191253,"high":33932165.953175865,"low":33862774.83159936,"close":33886825.62125004},{"time":1788728880,"open":33886825.62125004,"high":33958028.238244005,"low":33866027.04858146,"close":33900825.844111376},{"time":1788728940,"open":33900825.844111376,"high":33949972.77240311,"low":33876012.52755072,"close":33906955.66327179},{"time":1788729000,"open":33916045.40156182,"high":33965435.32583505,"low":33885770.41823728,"close":33919535.49530737},{"time":1788729060,"open":33919535.49530737,"high":33966283.49692358,"low":33891236.493465014,"close":33925287.79235244},{"time":1788729120,"open":33925287.79235244,"high":33959498.12821532,"low":33887866.84591108,"close":33921619.99039683},{"time":1788729180,"open":33921619.99039683,"high":33970100.26682198,"low":33889035.56420792,"close":33923820.31854446},{"time":1788729240,"open":33923820.31854446,"high":33976885.63553024,"low":33889135.74569071,"close":33925965.715746894},{"time":1788729300,"open":33920770.6522953,"high":33960234.21842495,"low":33887773.60558125,"close":33922252.59420995},{"time":1788729360,"open":33922252.59420995,"high":33976771.02199238,"low":33891072.677942716,"close":33926512.168875046},{"time":1788729420,"open":33926512.168875046,"high":33973378.857158035,"low":33903505.083558604,"close":33932115.68772202},{"time":1788729480,"open":33932115.68772202,"high":33975498.9601795,"low":33900322.41214802,"close":33932327.934577994},{"time":1788729540,"open":33932327.934577994,"high":33975074.93957521,"low":33894547.72954568,"close":33931090.14349682},{"time":1788729600,"open":33932428.58499741,"high":33963269.95885967,"low":33890648.643505275,"close":33921232.02281714},{"time":1788729660,"open":33921232.02281714,"high":33957757.473567635,"low":33865268.82864461,"close":33905390.7235461},{"time":1788729720,"open":33905390.7235461,"high":33939947.90570108,"low":33865955.1760715,"close":33896762.382066585},{"time":1788729780,"open":33896762.382066585,"high":33938251.75638045,"low":33867834.217766516,"close":33897363.25973605},{"time":1788729840,"open":33897363.25973605,"high":33945036.35366295,"low":33867806.488534376,"close":33899073.53752814},{"time":1788729900,"open":33901670.517569624,"high":33960358.94933702,"low":33881978.821656644,"close":33914757.45426885},{"time":1788729960,"open":33914757.45426885,"high":33959510.809706405,"low":33875717.91537285,"close":33914975.206085846},{"time":1788730020,"open":33914975.206085846,"high":33944244.29635539,"low":33863607.28165104,"close":33898874.4072862},{"time":1788730080,"open":33898874.4072862,"high":33939155.45857172,"low":33863674.0042713,"close":33893586.02854551},{"time":1788730140,"open":33893586.02854551,"high":33931098.132080905,"low":33851643.12664605,"close":33874123.025885284},{"time":1788730200,"open":33866067.25971764,"high":33914125.4681223,"low":33838100.35105988,"close":33875532.6657419},{"time":1788730260,"open":33875532.6657419,"high":33919637.064670525,"low":33838537.29390297,"close":33871913.27939057},{"time":1788730320,"open":33871913.27939057,"high":33880975.33472955,"low":33845878.26355917,"close":33875779.28460338},{"time":1788730380,"open":33875779.28460338,"high":33914549.43708755,"low":33845682.77348536,"close":33875825.240217336},{"time":1788730440,"open":33875825.240217336,"high":33914549.43708755,"low":33842812.61886943,"close":33875662.60656916},{"time":1788730500,"open":33875936.320779204,"high":33916519.35506547,"low":33847435.04474855,"close":33878787.53597309},{"time":1788730560,"open":33878787.53597309,"high":33916943.32745638,"low":33850312.033845454,"close":33880359.291389525},{"time":1788730620,"open":33880359.291389525,"high":33915247.437892765,"low":33875271.56711579,"close":33881986.114538446},{"time":1788730680,"open":33881986.114538446,"high":33914823.46550186,"low":33846338.390469804,"close":33867354.85348473},{"time":1788730740,"open":33867354.85348473,"high":33913127.57593825,"low":33845812.71482766,"close":33875000.827729255},{"time":1788730800,"open":33878932.30557362,"high":33917487.50030784,"low":33837942.80630838,"close":33867346.838804595},{"time":1788730860,"open":33867346.838804595,"high":33928088.04021918,"low":33847316.96358286,"close":33885596.816369735},{"time":1788730920,"open":33885596.816369735,"high":33943352.817691505,"low":33858152.90282246,"close":33889853.46915853},{"time":1788730980,"open":33889853.46915853,"high":33950137.163234755,"low":33866105.01522447,"close":33899752.632311605},{"time":1788731040,"open":33899752.632311605,"high":33934024.34256953,"low":33838065.543184586,"close":33880817.0216988},{"time":1788731100,"open":33884709.47843915,"high":33961246.779225975,"low":33855029.890006706,"close":33906819.01281953},{"time":1788731160,"open":33906819.01281953,"high":33965063.4120242,"low":33885055.79961263,"close":33920565.92590673},{"time":1788731220,"open":33920565.92590673,"high":33956157.935495004,"low":33886223.786564395,"close":33917894.017569914},{"time":1788731280,"open":33917894.017569914,"high":33955309.79487318,"low":33869749.666214935,"close":33907353.0218017},{"time":1788731340,"open":33907353.0218017,"high":33947676.52927673,"low":33865340.33932553,"close":33902697.69097504},{"time":1788731400,"open":33907888.209101476,"high":33951177.39273828,"low":33863549.02519203,"close":33888090.48243737},{"time":1788731460,"open":33888090.48243737,"high":33935060.25376012,"low":33861554.80053511,"close":33894062.4485907},{"time":1788731520,"open":33894062.4485907,"high":33935484.38899639,"low":33863446.341207124,"close":33879388.6815688},{"time":1788731580,"open":33879388.6815688,"high":33943967.09372174,"low":33867681.576541975,"close":33899208.689179175},{"time":1788731640,"open":33899208.689179175,"high":33942694.688012935,"low":33872845.231404066,"close":33904143.080078915},{"time":1788731700,"open":33902883.57846706,"high":33939737.27633083,"low":33864080.16660988,"close":33883461.83380909},{"time":1788731760,"open":33883461.83380909,"high":33942706.112691596,"low":33865287.63541461,"close":33899236.34361227},{"time":1788731820,"open":33899236.34361227,"high":33939737.27633083,"low":33868541.29638033,"close":33900673.36443878},{"time":1788731880,"open":33900673.36443878,"high":33951188.5022938,"low":33871353.363083676,"close":33903886.66090293},{"time":1788731940,"open":33903886.66090293,"high":33942281.993211485,"low":33869651.41969542,"close":33902703.97285321},{"time":1788732000,"open":33898812.76270685,"high":33940082.5236718,"low":33849102.94704102,"close":33887513.221373424},{"time":1788732060,"open":33887513.221373424,"high":33924391.904017955,"low":33838765.333711684,"close":33877293.79857239},{"time":1788732120,"open":33877293.79857239,"high":33920151.1960034,"low":33812974.05967916,"close":33864225.904816546},{"time":1788732180,"open":33864225.904816546,"high":33889618.09829862,"low":33813729.20923146,"close":33847180.28243761},{"time":1788732240,"open":33847180.28243761,"high":33897251.372724816,"low":33817009.22174877,"close":33849528.08256325},{"time":1788732300,"open":33853413.67077511,"high":33915986.62091377,"low":33829174.25195322,"close":33871139.717540644},{"time":1788732360,"open":33871139.717540644,"high":33921924.293641515,"low":33834635.19531171,"close":33875308.14592457},{"time":1788732420,"open":33875308.14592457,"high":33906655.992341585,"low":33785812.78451222,"close":33838641.68951902},{"time":1788732480,"open":33838641.68951902,"high":33866788.761169545,"low":33787448.512539804,"close":33823623.63743196},{"time":1788732540,"open":33823623.63743196,"high":33865092.28324733,"low":33768429.7421451,"close":33805611.651094794},{"time":1788732600,"open":33802631.268636584,"high":33839630.30610976,"low":33758292.12999073,"close":33795938.77441116},{"time":1788732660,"open":33795938.77441116,"high":33863378.903103836,"low":33774141.98516715,"close":33811147.03923409},{"time":1788732720,"open":33811147.03923409,"high":33863378.903103836,"low":33767193.891971745,"close":33809177.13043205},{"time":1788732780,"open":33809177.13043205,"high":33852352.76878516,"low":33770681.893219545,"close":33807432.68281627},{"time":1788732840,"open":33807432.68281627,"high":33859138.08221204,"low":33785049.76370316,"close":33820166.45702222},{"time":1788732900,"open":33810947.96120416,"high":33854572.5951948,"low":33778857.903113216,"close":33810521.01531568},{"time":1788732960,"open":33810521.01531568,"high":33852028.79622207,"low":33770057.10057089,"close":33793782.99004792},{"time":1788733020,"open":33793782.99004792,"high":33834646.169908345,"low":33769140.730464704,"close":33796054.33562971},{"time":1788733080,"open":33796054.33562971,"high":33847365.16477204,"low":33740116.51815148,"close":33779310.76516357},{"time":1788733140,"open":33779310.76516357,"high":33816839.577099174,"low":33736802.851639695,"close":33764357.2478784},{"time":1788733200,"open":33764789.11610417,"high":33813032.39742562,"low":33740048.931804806,"close":33767897.225403726},{"time":1788733260,"open":33767897.225403726,"high":33823631.69538226,"low":33748186.58005923,"close":33778669.1450805},{"time":1788733320,"open":33778669.1450805,"high":33827023.47072838,"low":33751563.43090494,"close":33780550.506422624},{"time":1788733380,"open":33780550.506422624,"high":33840590.57211288,"low":33755621.04417259,"close":33797862.60059034},{"time":1788733440,"open":33797862.60059034,"high":33841862.487867676,"low":33771499.25980341,"close":33801645.97753334},{"time":1788733500,"open":33797329.97175186,"high":33848563.20934516,"low":33774828.02931909,"close":33805612.36252736},{"time":1788733560,"open":33805612.36252736,"high":33873998.27631776,"low":33777755.33664114,"close":33821825.998215444},{"time":1788733620,"open":33821825.998215444,"high":33883748.38532392,"low":33794518.51356581,"close":33835020.375898235},{"time":1788733680,"open":33835020.375898235,"high":33868487.34514036,"low":33799042.496023096,"close":33828997.80280314},{"time":1788733740,"open":33828997.80280314,"high":33876965.70079789,"low":33800145.38138145,"close":33832468.71593787},{"time":1788733800,"open":33847153.25577685,"high":33898879.28421047,"low":33824711.26214377,"close":33853720.696841255},{"time":1788733860,"open":33853720.696841255,"high":33911602.33757558,"low":33829885.9005458,"close":33856780.68933389},{"time":1788733920,"open":33856780.68933389,"high":33909481.828681394,"low":33844004.03934603,"close":33873539.62184004},{"time":1788733980,"open":33873539.62184004,"high":33928142.30695022,"low":33840549.82611409,"close":33883341.08478165},{"time":1788734040,"open":33883341.08478165,"high":33943409.97098835,"low":33860996.9239857,"close":33897783.073668316},{"time":1788734100,"open":33899080.836492494,"high":33955312.43100473,"low":33876562.1689441,"close":33911749.76705469},{"time":1788734160,"open":33911749.76705469,"high":33967187.735435955,"low":33873185.07958336,"close":33915118.32629654},{"time":1788734220,"open":33915118.32629654,"high":33968460.08948216,"low":33897576.69174742,"close":33928663.446596906},{"time":1788734280,"open":33928663.446596906,"high":33971853.03360537,"low":33889524.80904245,"close":33928240.827572055},{"time":1788734340,"open":33928240.827572055,"high":33969732.44352836,"low":33883074.35198306,"close":33917890.01492545},{"time":1788734400,"open":33921194.21733725,"high":33969224.26232169,"low":33882248.98641188,"close":33920871.735793486},{"time":1788734460,"open":33920871.735793486,"high":33956499.48236178,"low":33888124.50307767,"close":33907799.58778511},{"time":1788734520,"open":33907799.58778511,"high":33970496.74031768,"low":33880894.098199494,"close":33915450.98375162},{"time":1788734580,"open":33915450.98375162,"high":33947592.13638984,"low":33870836.72035056,"close":33904663.96315314},{"time":1788734640,"open":33904663.96315314,"high":33958196.11968977,"low":33875925.32804479,"close":33914522.56035593},{"time":1788734700,"open":33912518.56725703,"high":33964248.097044736,"low":33882514.89738437,"close":33911107.25449383},{"time":1788734760,"open":33911107.25449383,"high":33956189.545940906,"low":33877758.890664555,"close":33913172.226477064},{"time":1788734820,"open":33913172.226477064,"high":33948555.129105695,"low":33877888.73772796,"close":33910726.838555776},{"time":1788734880,"open":33910726.838555776,"high":33954917.14313503,"low":33881199.06230561,"close":33911705.10961327},{"time":1788734940,"open":33911705.10961327,"high":33967217.03692509,"low":33887446.0374813,"close":33923965.89796149},{"time":1788735000,"open":33907082.7356421,"high":33954551.5813975,"low":33881994.60615761,"close":33913033.77671983},{"time":1788735060,"open":33913033.77671983,"high":33977443.43349244,"low":33882562.36741868,"close":33920611.6652454},{"time":1788735120,"open":33920611.6652454,"high":33967269.2770058,"low":33883998.70019842,"close":33919216.176669985},{"time":1788735180,"open":33919216.176669985,"high":33969388.892940514,"low":33894670.9774785,"close":33924181.88834352},{"time":1788735240,"open":33924181.88834352,"high":33961758.27557554,"low":33892197.251841724,"close":33923190.74123643},{"time":1788735300,"open":33931027.100928724,"high":33981052.11457595,"low":33902283.494247705,"close":33934620.05306674},{"time":1788735360,"open":33934620.05306674,"high":33999709.04361315,"low":33912018.02316441,"close":33942751.97460385},{"time":1788735420,"open":33942751.97460385,"high":33993772.74801041,"low":33897892.14385071,"close":33942410.58229925},{"time":1788735480,"open":33942410.58229925,"high":33988260.47352214,"low":33901389.6103366,"close":33932855.21680515},{"time":1788735540,"open":33932855.21680515,"high":33986564.389064215,"low":33912363.73378062,"close":33947365.33507456},{"time":1788735600,"open":33952524.44858165,"high":33987064.51870356,"low":33902708.61508631,"close":33935651.44243911},{"time":1788735660,"open":33935651.44243911,"high":33999362.999787666,"low":33921188.54726536,"close":33945277.48284031},{"time":1788735720,"open":33945277.48284031,"high":34009541.05309865,"low":33923399.839816645,"close":33961660.173331},{"time":1788735780,"open":33961660.173331,"high":34135262.11330422,"low":33940385.953068934,"close":34027552.41025061},{"time":1788735840,"open":34027552.41025061,"high":34082907.85404866,"low":33972090.3279886,"close":34021947.60396671},{"time":1788735900,"open":34017998.9874638,"high":34070471.43574888,"low":33971860.29926467,"close":34016309.05585136},{"time":1788735960,"open":34016309.05585136,"high":34044181.1829857,"low":33952161.05580347,"close":33995896.403677486},{"time":1788736020,"open":33995896.403677486,"high":34043333.11031592,"low":33952784.73073355,"close":33993542.25538789},{"time":1788736080,"open":33993542.25538789,"high":34052237.87334861,"low":33964125.41277195,"close":34000167.31519938},{"time":1788736140,"open":34000167.31519938,"high":34062414.745385975,"low":33968391.00149974,"close":34006553.04804081},{"time":1788736200,"open":34060408.61644059,"high":34115509.36520709,"low":34023502.021039814,"close":34063218.71632639},{"time":1788736260,"open":34063218.71632639,"high":34106590.49986083,"low":34024869.92469029,"close":34062762.9456043},{"time":1788736320,"open":34062762.9456043,"high":34107439.91560809,"low":34029868.21845352,"close":34061532.844268605},{"time":1788736380,"open":34061532.844268605,"high":34104042.252619036,"low":34028294.818790145,"close":34059977.941592366},{"time":1788736440,"open":34059977.941592366,"high":34102768.128998145,"low":34024085.266575225,"close":34060295.82335421},{"time":1788736500,"open":34007744.720105834,"high":34037853.970532395,"low":33957356.24165444,"close":33990817.412457146},{"time":1788736560,"open":33990817.412457146,"high":34042518.54911509,"low":33959521.61234908,"close":33995505.779612},{"time":1788736620,"open":33995505.779612,"high":34048455.28549307,"low":33969362.41902332,"close":34000363.44955221},{"time":1788736680,"open":34000363.44955221,"high":34082803.54596565,"low":33978786.11976949,"close":34025420.87997691},{"time":1788736740,"open":34025420.87997691,"high":34074746.546595536,"low":33995184.63653148,"close":34029717.18237234},{"time":1788736800,"open":34024741.05025573,"high":34071459.79223775,"low":33975043.36399206,"close":34014176.88792586},{"time":1788736860,"open":34014176.88792586,"high":34056196.131011,"low":33965652.31325872,"close":34007761.45630979},{"time":1788736920,"open":34007761.45630979,"high":34051108.24393541,"low":33969561.37766834,"close":34004284.41999874},{"time":1788736980,"open":34004284.41999874,"high":34043476.41332204,"low":33957863.248798266,"close":33990464.03357587},{"time":1788737040,"open":33990464.03357587,"high":34034148.62035014,"low":33943661.54152653,"close":33973807.989599414},{"time":1788737100,"open":33977711.81545837,"high":34022369.92532928,"low":33939652.494845375,"close":33966276.32863675},{"time":1788737160,"open":33966276.32863675,"high":34034243.025983736,"low":33939484.30904208,"close":33976196.621724255},{"time":1788737220,"open":33976196.621724255,"high":34036363.22252917,"low":33953892.3904609,"close":33985390.39606258},{"time":1788737280,"open":33985390.39606258,"high":34037635.34045643,"low":33954412.21777677,"close":33990400.93125744},{"time":1788737340,"open":33990400.93125744,"high":34025338.200492896,"low":33937789.17125882,"close":33963958.63807894},{"time":1788737400,"open":33947369.887010805,"high":34017196.11426203,"low":33929242.71838645,"close":33963185.74527699},{"time":1788737460,"open":33963185.74527699,"high":34013805.45667099,"low":33936612.10321167,"close":33972167.95604649},{"time":1788737520,"open":33972167.95604649,"high":34029911.08022841,"low":33943029.850719705,"close":33977151.02136729},{"time":1788737580,"open":33977151.02136729,"high":34031182.57682505,"low":33951500.81404595,"close":33985643.15973223},{"time":1788737640,"open":33985643.15973223,"high":34035844.731012724,"low":33955207.85525822,"close":33987702.209260434},{"time":1788737700,"open":33992355.18714843,"high":34050677.66503357,"low":33971253.42016535,"close":33992783.206393965},{"time":1788737760,"open":33992783.206393965,"high":34076958.858814545,"low":33977895.60294101,"close":34022252.990450434},{"time":1788737820,"open":34022252.990450434,"high":34083741.102370925,"low":33989455.42472406,"close":34034053.94295775},{"time":1788737880,"open":34034053.94295775,"high":34172161.46470563,"low":34013519.42373174,"close":34072839.22404176},{"time":1788737940,"open":34072839.22404176,"high":34146052.96504518,"low":34050033.143421575,"close":34086673.2923526},{"time":1788738000,"open":34093163.476614244,"high":34136443.55992323,"low":34034802.25253771,"close":34083682.34755918},{"time":1788738060,"open":34083682.34755918,"high":34135171.64712727,"low":34036323.17844301,"close":34066584.13358367},{"time":1788738120,"open":34066584.13358367,"high":34142379.15297106,"low":34051343.544281326,"close":34092191.33534148},{"time":1788738180,"open":34092191.33534148,"high":34164001.67050243,"low":34064913.98326918,"close":34113904.617519215},{"time":1788738240,"open":34113904.617519215,"high":34132203.85060336,"low":34042570.28707331,"close":34086008.146418795},{"time":1788738300,"open":34141302.31357535,"high":34200737.37578759,"low":34106265.14990388,"close":34149349.701448},{"time":1788738360,"open":34149349.701448,"high":34252121.07796759,"low":34131896.708560005,"close":34189347.4067052},{"time":1788738420,"open":34189347.4067052,"high":34230038.82579106,"low":34126637.90941338,"close":34174383.2033897},{"time":1788738480,"open":34174383.2033897,"high":34196490.78883057,"low":34112078.30001858,"close":34151473.72114588},{"time":1788738540,"open":34151473.72114588,"high":34235559.38883519,"low":34121054.93807285,"close":34173402.21706084},{"time":1788738600,"open":34112828.86493213,"high":34178691.015088655,"low":34062977.81900147,"close":34112444.088174604},{"time":1788738660,"open":34112444.088174604,"high":34138419.94738967,"low":34053844.39657852,"close":34090745.36746237},{"time":1788738720,"open":34090745.36746237,"high":34131213.54580143,"low":34049410.22728717,"close":34084579.267815635},{"time":1788738780,"open":34084579.267815635,"high":34122735.426285855,"low":34050219.21310188,"close":34081959.033695176},{"time":1788738840,"open":34081959.033695176,"high":34147745.87885681,"low":34056829.67443627,"close":34101171.79841717},{"time":1788738900,"open":34101172.60048739,"high":34121888.41689176,"low":34031409.67440769,"close":34075125.696846366},{"time":1788738960,"open":34075125.696846366,"high":34100693.1176043,"low":34009589.408887595,"close":34044897.61329009},{"time":1788739020,"open":34044897.61329009,"high":34104084.365490295,"low":34017802.57665429,"close":34053580.28137144},{"time":1788739080,"open":34053580.28137144,"high":34100269.21161855,"low":34021618.98239963,"close":34055560.1285105},{"time":1788739140,"open":34055560.1285105,"high":34103236.553518794,"low":34022730.305113204,"close":34057213.42522516},{"time":1788739200,"open":34054684.138813786,"high":34101551.59817076,"low":33977810.60393353,"close":34033818.70706763},{"time":1788739260,"open":34033818.70706763,"high":34075695.253424965,"low":33978862.35477281,"close":34021549.10193652},{"time":1788739320,"open":34021549.10193652,"high":34094583.10132451,"low":34001464.96400188,"close":34054597.05377517},{"time":1788739380,"open":34054597.05377517,"high":34105366.468707025,"low":34009340.022323325,"close":34055595.66724209},{"time":1788739440,"open":34055595.66724209,"high":34090954.73557002,"low":34006567.7548636,"close":34042752.7877978},{"time":1788739500,"open":34038325.31158195,"high":34126783.83114822,"low":34007032.51059434,"close":34062146.85553402},{"time":1788739560,"open":34062146.85553402,"high":34135260.21867738,"low":34034214.56691291,"close":34078618.78051679},{"time":1788739620,"open":34078618.78051679,"high":34125512.373018846,"low":34018356.306956746,"close":34069696.822882965},{"time":1788739680,"open":34069696.822882965,"high":34115340.70798386,"low":34018985.68390574,"close":34057939.5958459},{"time":1788739740,"open":34057939.5958459,"high":34124664.73426593,"low":34037905.651365004,"close":34075239.333932646},{"time":1788739800,"open":34079670.776377596,"high":34109604.37771521,"low":34024781.300797105,"close":34062371.979104094},{"time":1788739860,"open":34062371.979104094,"high":34115114.74613253,"low":34023325.03785126,"close":34064378.80262652},{"time":1788739920,"open":34064378.80262652,"high":34092649.3979696,"low":34015461.480978094,"close":34050996.935661584},{"time":1788739980,"open":34050996.935661584,"high":34098159.76638692,"low":34010360.508819304,"close":34047745.528321005},{"time":1788740040,"open":34047745.528321005,"high":34101974.63682968,"low":34016308.555409536,"close":34043766.71957713},{"time":1788740100,"open":34059374.50616773,"high":34107007.38895722,"low":34012516.86950351,"close":34052318.22472853},{"time":1788740160,"open":34052318.22472853,"high":34084955.81010127,"low":34005363.05143995,"close":34038925.52896968},{"time":1788740220,"open":34038925.52896968,"high":34074778.158321604,"low":33970677.96684158,"close":34015806.909782656},{"time":1788740280,"open":34015806.909782656,"high":34050606.2353449,"low":33958703.25978396,"close":33999451.756961085},{"time":1788740340,"open":33999451.756961085,"high":34044245.20298261,"low":33925967.09466182,"close":33973945.874501206},{"time":1788740400,"open":33954436.1162414,"high":34005199.11108375,"low":33898050.97875103,"close":33940881.23395848},{"time":1788740460,"open":33940881.23395848,"high":34022575.9483791,"low":33922332.49978842,"close":33967974.96082954},{"time":1788740520,"open":33967974.96082954,"high":34029357.15317728,"low":33946850.387412325,"close":33980441.411441535},{"time":1788740580,"open":33980441.411441535,"high":34031900.1049766,"low":33944649.811905816,"close":33983153.39625597},{"time":1788740640,"open":33983153.39625597,"high":34024271.24957865,"low":33931012.33585096,"close":33972609.72955165},{"time":1788740700,"open":33993548.121655494,"high":34040152.444106944,"low":33958848.91857401,"close":33993957.51484066},{"time":1788740760,"open":33993957.51484066,"high":34052875.03961099,"low":33962107.01129774,"close":34001045.88263101},{"time":1788740820,"open":34001045.88263101,"high":34061356.769947015,"low":33979425.094296165,"close":34009354.614802696},{"time":1788740880,"open":34009354.614802696,"high":34051602.78006058,"low":33971768.84197534,"close":34006938.652272135},{"time":1788740940,"open":34006938.652272135,"high":34052450.953094184,"low":33977401.30631245,"close":34008425.71927845},{"time":1788741000,"open":33987477.308982626,"high":34052242.86343642,"low":33961109.832257636,"close":33996769.52599928},{"time":1788741060,"open":33996769.52599928,"high":34069619.70029499,"low":33970205.01816161,"close":34010753.831222646},{"time":1788741120,"open":34010753.831222646,"high":34051395.21285796,"low":33956141.03551432,"close":33996675.26563584},{"time":1788741180,"open":33996675.26563584,"high":34039528.10475943,"low":33945920.18741118,"close":33986103.770068064},{"time":1788741240,"open":33986103.770068064,"high":34015793.888562374,"low":33927273.17976289,"close":33967667.28660033},{"time":1788741300,"open":33974095.92537369,"high":34028590.21818111,"low":33937813.509554945,"close":33982441.1172671},{"time":1788741360,"open":33982441.1172671,"high":34026894.59617557,"low":33951248.18181959,"close":33982801.45634581},{"time":1788741420,"open":33982801.45634581,"high":34023503.352164485,"low":33943272.68291335,"close":33975041.64789944},{"time":1788741480,"open":33975041.64789944,"high":34011210.09262432,"low":33926895.18403497,"close":33963519.638547406},{"time":1788741540,"open":33963519.638547406,"high":34021807.73015895,"low":33928696.977942966,"close":33965263.96428088},{"time":1788741600,"open":33953516.64785876,"high":34004108.232923515,"low":33918710.247796275,"close":33957542.60606791},{"time":1788741660,"open":33957542.60606791,"high":33994361.77849257,"low":33911261.63028688,"close":33945718.124387324},{"time":1788741720,"open":33945718.124387324,"high":34010040.85735975,"low":33920989.58019454,"close":33955214.12873588},{"time":1788741780,"open":33955214.12873588,"high":34008345.82180654,"low":33922105.250442244,"close":33950966.87551533},{"time":1788741840,"open":33950966.87551533,"high":34004108.232923515,"low":33926605.366451345,"close":33958330.58270581},{"time":1788741900,"open":33957777.30362105,"high":34013300.50362201,"low":33920316.29812654,"close":33942786.790907785},{"time":1788741960,"open":33942786.790907785,"high":34005672.967909135,"low":33909998.64797985,"close":33956939.97752346},{"time":1788742020,"open":33956939.97752346,"high":34013300.50362201,"low":33904369.60087485,"close":33946194.16717072},{"time":1788742080,"open":33946194.16717072,"high":34010757.99171772,"low":33919774.26652187,"close":33961261.18648996},{"time":1788742140,"open":33961261.18648996,"high":34007367.97584533,"low":33919219.328977376,"close":33956385.29343621},{"time":1788742200,"open":33962142.11161401,"high":34005504.60855365,"low":33922372.45813442,"close":33945980.52771965},{"time":1788742260,"open":33945980.52771965,"high":34023058.94171099,"low":33925979.94496395,"close":33958135.39593522},{"time":1788742320,"open":33958135.39593522,"high":34018219.32330727,"low":33934196.02583657,"close":33968216.77333027},{"time":1788742380,"open":33968216.77333027,"high":34025000.504509196,"low":33927311.171436474,"close":33974945.97101409},{"time":1788742440,"open":33974945.97101409,"high":34009742.84680485,"low":33925635.564182326,"close":33944108.4680539},{"time":1788742500,"open":33938945.610666275,"high":34016011.50928343,"low":33929099.75848851,"close":33955454.86488583},{"time":1788742560,"open":33955454.86488583,"high":34010078.87821494,"low":33921700.917060465,"close":33945996.39180141},{"time":1788742620,"open":33945996.39180141,"high":33998637.375439994,"low":33896812.991833195,"close":33937112.370549984},{"time":1788742680,"open":33937112.370549984,"high":33983382.03840673,"low":33894858.334694125,"close":33934079.65596198},{"time":1788742740,"open":33934079.65596198,"high":34005417.52523255,"low":33906883.25726173,"close":33948512.598478355},{"time":1788742800,"open":33952415.11748627,"high":34012717.050291374,"low":33922723.29524761,"close":33960387.23685673},{"time":1788742860,"open":33960387.23685673,"high":34005088.504943356,"low":33909813.990628205,"close":33953926.3650752},{"time":1788742920,"open":33953926.3650752,"high":34076899.08539678,"low":33934963.02671097,"close":33979505.862545036},{"time":1788742980,"open":33979505.862545036,"high":34043655.03975834,"low":33942990.84475342,"close":33988906.85043976},{"time":1788743040,"open":33988906.85043976,"high":34036874.110560104,"low":33958259.27015619,"close":33992789.43696416},{"time":1788743100,"open":33987266.19808418,"high":34037699.796886444,"low":33899187.92280169,"close":33972394.97338584},{"time":1788743160,"open":33972394.97338584,"high":33992783.44026327,"low":33908772.25278798,"close":33943204.08596693},{"time":1788743220,"open":33943204.08596693,"high":33973291.43644566,"low":33885144.56813025,"close":33922339.48330016},{"time":1788743280,"open":33922339.48330016,"high":33967782.82667112,"low":33875176.873973355,"close":33913598.88331284},{"time":1788743340,"open":33913598.88331284,"high":33947867.08364009,"low":33862396.750391744,"close":33897986.036079265},{"time":1788743400,"open":33927777.96225285,"high":33960738.38376869,"low":33882270.53123492,"close":33915374.35813821},{"time":1788743460,"open":33915374.35813821,"high":33991274.420779385,"low":33889002.41041003,"close":33931047.15150326},{"time":1788743520,"open":33931047.15150326,"high":33984064.52315186,"low":33882219.45045971,"close":33928584.02823394},{"time":1788743580,"open":33928584.02823394,"high":33963283.053519584,"low":33875457.21369138,"close":33911755.99935173},{"time":1788743640,"open":33911755.99935173,"high":33954800.82101662,"low":33876869.705822036,"close":33908437.46193979},{"time":1788743700,"open":33899116.337470815,"high":33953098.862409435,"low":33835118.92178719,"close":33884171.753149144},{"time":1788743760,"open":33884171.753149144,"high":33940343.54366622,"low":33835671.27090289,"close":33876009.33943014},{"time":1788743820,"open":33876009.33943014,"high":33956914.81777553,"low":33858227.50824381,"close":33898980.917650014},{"time":1788743880,"open":33898980.917650014,"high":33985693.97294828,"low":33861201.642613724,"close":33909941.96843542},{"time":1788743940,"open":33909941.96843542,"high":33963698.73842637,"low":33811823.71485571,"close":33905249.344041064},{"time":1788744000,"open":33888331.02328965,"high":33905644.255317084,"low":33816832.52467882,"close":33857785.81652834},{"time":1788744060,"open":33857785.81652834,"high":33911153.44045487,"low":33816493.23996784,"close":33857403.803058065},{"time":1788744120,"open":33857403.803058065,"high":33919629.10989762,"low":33840224.75631425,"close":33870512.328969054},{"time":1788744180,"open":33870512.328969054,"high":33924290.728091136,"low":33839644.45338159,"close":33873548.07292282},{"time":1788744240,"open":33873548.07292282,"high":33914119.924759835,"low":33832539.737625614,"close":33862458.97294064},{"time":1788744300,"open":33878773.623511285,"high":33919859.77395952,"low":33833327.32450713,"close":33868208.508410394},{"time":1788744360,"open":33868208.508410394,"high":33904172.231002636,"low":33828125.82705092,"close":33856793.04369684},{"time":1788744420,"open":33856793.04369684,"high":33911804.008657336,"low":33830819.62257951,"close":33858283.62944742},{"time":1788744480,"open":33858283.62944742,"high":33931307.440441564,"low":33840835.461375356,"close":33875060.68327371},{"time":1788744540,"open":33875060.68327371,"high":33933851.366326466,"low":33850741.03232058,"close":33884159.82348318},{"time":1788744600,"open":33873071.74656839,"high":33912150.80600958,"low":33828802.1168731,"close":33861066.30054136},{"time":1788744660,"open":33861066.30054136,"high":33915965.446145244,"low":33830418.79751232,"close":33863877.20487503},{"time":1788744720,"open":33863877.20487503,"high":33920627.78408883,"low":33840898.18313386,"close":33874219.11173469},{"time":1788744780,"open":33874219.11173469,"high":33943091.77599882,"low":33853967.510878,"close":33892437.088151775},{"time":1788744840,"open":33892437.088151775,"high":33934190.94901562,"low":33857338.59520902,"close":33886930.70961791},{"time":1788744900,"open":33890236.08445913,"high":33937500.93368142,"low":33857777.10915682,"close":33889815.814573996},{"time":1788744960,"open":33889815.814573996,"high":33929447.01899356,"low":33850310.20438012,"close":33880580.41345271},{"time":1788745020,"open":33880580.41345271,"high":33930294.79948702,"low":33854201.10212869,"close":33880891.752557985},{"time":1788745080,"open":33880891.752557985,"high":33928599.238500096,"low":33849233.19131284,"close":33877623.329614654},{"time":1788745140,"open":33877623.329614654,"high":33911643.62863091,"low":33833998.06006252,"close":33866896.69966252},{"time":1788745200,"open":33870787.68067107,"high":33912572.1779981,"low":33836901.98681615,"close":33867159.250608906},{"time":1788745260,"open":33867159.250608906,"high":33909180.666416936,"low":33820386.58402573,"close":33853967.70008748},{"time":1788745320,"open":33853967.70008748,"high":33900277.94851637,"low":33822859.36984846,"close":33852172.57983734},{"time":1788745380,"open":33852172.57983734,"high":33901549.765359305,"low":33816891.81006389,"close":33848827.41868429},{"time":1788745440,"open":33848827.41868429,"high":33892647.04745874,"low":33819508.15252283,"close":33847790.71200392},{"time":1788745500,"open":33838717.51115358,"high":33906024.56374286,"low":33816855.05446417,"close":33848316.08686563},{"time":1788745560,"open":33848316.08686563,"high":33895005.10575964,"low":33819525.0382448,"close":33849363.4855706},{"time":1788745620,"open":33849363.4855706,"high":33900091.0094442,"low":33826057.109371506,"close":33854599.92330861},{"time":1788745680,"open":33854599.92330861,"high":33899243.35883011,"low":33806893.90350629,"close":33842542.03543243},{"time":1788745740,"open":33842542.03543243,"high":33897124.23229487,"low":33814766.921830714,"close":33843922.580207735},{"time":1788745800,"open":33846003.64863984,"high":33894122.3556878,"low":33820585.48746992,"close":33848198.40944407},{"time":1788745860,"open":33848198.40944407,"high":33904294.78852305,"low":33827192.697321184,"close":33856015.55339187},{"time":1788745920,"open":33856015.55339187,"high":33908957.15357254,"low":33835399.10698618,"close":33857536.55733289},{"time":1788745980,"open":33857536.55733289,"high":33916586.478198975,"low":33836002.062959194,"close":33861403.532040544},{"time":1788746040,"open":33861403.532040544,"high":33920401.14051219,"low":33847923.49009948,"close":33874704.32524599},{"time":1788746100,"open":33883039.52127015,"high":33943586.02880531,"low":33859973.576346725,"close":33895174.939724065},{"time":1788746160,"open":33895174.939724065,"high":33944433.94012697,"low":33864613.93803652,"close":33886413.5816481},{"time":1788746220,"open":33886413.5816481,"high":33931715.27030203,"low":33865856.60671342,"close":33888437.86650889},{"time":1788746280,"open":33888437.86650889,"high":33930443.40331953,"low":33861054.09123133,"close":33886961.92802224},{"time":1788746340,"open":33886961.92802224,"high":33924084.06840706,"low":33860259.00233199,"close":33883261.09748001},{"time":1788746400,"open":33887074.8558177,"high":33930870.445264414,"low":33859723.74867507,"close":33884004.09631032},{"time":1788746460,"open":33884004.09631032,"high":33933414.465541475,"low":33860825.92337577,"close":33886875.551764645},{"time":1788746520,"open":33886875.551764645,"high":33929174.43174638,"low":33855847.69536142,"close":33882947.1366871},{"time":1788746580,"open":33882947.1366871,"high":33924934.397951275,"low":33850612.595072486,"close":33879239.20860669},{"time":1788746640,"open":33879239.20860669,"high":33917302.3371201,"low":33847991.87167819,"close":33873873.22288037},{"time":1788746700,"open":33868764.87971814,"high":33909219.86857405,"low":33827870.87767467,"close":33860798.39260506},{"time":1788746760,"open":33860798.39260506,"high":33899469.2615056,"low":33826864.959070526,"close":33856662.90188544},{"time":1788746820,"open":33856662.90188544,"high":33892262.291063696,"low":33806815.86970245,"close":33836435.49197821},{"time":1788746880,"open":33836435.49197821,"high":33888022.896686114,"low":33813753.904891305,"close":33839783.67292672},{"time":1788746940,"open":33839783.67292672,"high":33886327.138935074,"low":33806955.39370973,"close":33837378.505874656},{"time":1788747000,"open":33836120.990705475,"high":33877013.25469265,"low":33805972.622677766,"close":33831224.19751492},{"time":1788747060,"open":33831224.19751492,"high":33885491.72834642,"low":33812044.97343626,"close":33838038.01214327},{"time":1788747120,"open":33838038.01214327,"high":33885491.72834642,"low":33811094.98212107,"close":33837956.91085699},{"time":1788747180,"open":33837956.91085699,"high":33887611.34675986,"low":33805403.76391178,"close":33836045.48810747},{"time":1788747240,"open":33836045.48810747,"high":33884643.88098104,"low":33800227.25838431,"close":33832613.7638289},{"time":1788747300,"open":33829747.20858609,"high":33896608.98911594,"low":33816302.921068,"close":33841235.57594913},{"time":1788747360,"open":33841235.57594913,"high":33893217.88699862,"low":33816060.87171659,"close":33843387.02418715},{"time":1788747420,"open":33843387.02418715,"high":33907206.18323253,"low":33828479.414935485,"close":33856877.25850692},{"time":1788747480,"open":33856877.25850692,"high":33924161.69381909,"low":33831596.99863305,"close":33866674.690570846},{"time":1788747540,"open":33866674.690570846,"high":33928824.45923039,"low":33848674.00221686,"close":33881043.37276936},{"time":1788747600,"open":33885251.33896796,"high":33944908.69125805,"low":33868150.53160028,"close":33897373.86392623},{"time":1788747660,"open":33897373.86392623,"high":33941093.22756102,"low":33869223.4100393,"close":33897092.0394528},{"time":1788747720,"open":33897092.0394528,"high":33930070.77688071,"low":33862270.00603882,"close":33889089.51196654},{"time":1788747780,"open":33889089.51196654,"high":33927527.13441602,"low":33857355.62509731,"close":33883122.985747166}]},"pricing":{"KMF":"derived"},"outliers_excluded":12,"wicks_clipped":0}