{"as_of":"2026-09-07T12:07:42.663579+00:00","base":"BTC","window_minutes":1440,"series":{"KMF":[{"time":1788696420,"open":33884362.312873654,"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":33972608.54012747},{"time":1788740700,"open":33993546.93149824,"high":34040152.444106944,"low":33958848.91857401,"close":33993804.51789882},{"time":1788740760,"open":33993804.51789882,"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":33956803.18252089},{"time":1788742020,"open":33956803.18252089,"high":34013300.50362201,"low":33904369.60087485,"close":33946213.37166111},{"time":1788742080,"open":33946213.37166111,"high":34010757.99171772,"low":33919774.26652187,"close":33960858.27323734},{"time":1788742140,"open":33960858.27323734,"high":34007367.97584533,"low":33919219.328977376,"close":33956385.29343621},{"time":1788742200,"open":33962142.11161401,"high":34005504.60855365,"low":33922372.45813442,"close":33945978.30869228},{"time":1788742260,"open":33945978.30869228,"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":33974945.63400945},{"time":1788742440,"open":33974945.63400945,"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":33884171.80007112},{"time":1788743760,"open":33884171.80007112,"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":33857406.74111943},{"time":1788744120,"open":33857406.74111943,"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":33863891.18445886},{"time":1788744720,"open":33863891.18445886,"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":33836435.292210676},{"time":1788746880,"open":33836435.292210676,"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},{"time":1788747840,"open":33883122.985747166,"high":33939397.46591789,"low":33857631.45845522,"close":33888941.81038799},{"time":1788747900,"open":33917414.174404785,"high":33970458.00065032,"low":33899428.15880421,"close":33926589.76467655},{"time":1788747960,"open":33926589.76467655,"high":33981065.41543637,"low":33909130.89778193,"close":33931975.03023906},{"time":1788748020,"open":33931975.03023906,"high":33979792.52566205,"low":33906834.288045414,"close":33934104.1188597},{"time":1788748080,"open":33934104.1188597,"high":33993370.0165882,"low":33918873.336093776,"close":33941921.529691145},{"time":1788748140,"open":33941921.529691145,"high":34004826.02455715,"low":33924104.72774653,"close":33952031.92293259},{"time":1788748200,"open":33928726.57360681,"high":33978940.404236026,"low":33902234.00259011,"close":33930724.42448798},{"time":1788748260,"open":33930724.42448798,"high":33979788.41492769,"low":33905808.10790556,"close":33935156.23483455},{"time":1788748320,"open":33935156.23483455,"high":33967068.25455275,"low":33902647.479048245,"close":33926199.8914337},{"time":1788748380,"open":33926199.8914337,"high":33964100.21713193,"low":33895939.95289982,"close":33922963.303247444},{"time":1788748440,"open":33922963.303247444,"high":33962828.20109443,"low":33897066.997270346,"close":33920882.56214846},{"time":1788748500,"open":33935131.240881436,"high":34066040.57930072,"low":33913659.995518364,"close":33952566.38403112},{"time":1788748560,"open":33952566.38403112,"high":34041994.567500055,"low":33943802.64484788,"close":33980257.58094139},{"time":1788748620,"open":33980257.58094139,"high":34031814.16465381,"low":33952135.84010406,"close":33982051.89309129},{"time":1788748680,"open":33982051.89309129,"high":34139246.51424868,"low":33972382.08497518,"close":34027202.98441068},{"time":1788748740,"open":34027202.98441068,"high":34140829.31179906,"low":34023295.77616817,"close":34074858.66797282},{"time":1788748800,"open":34060551.4628654,"high":34141334.59438756,"low":34014647.548629574,"close":34063674.73472745},{"time":1788748860,"open":34063674.73472745,"high":34122254.35374539,"low":34027423.17789765,"close":34062729.70339413},{"time":1788748920,"open":34062729.70339413,"high":34103174.11310323,"low":34027650.10461739,"close":34055136.6885402},{"time":1788748980,"open":34055136.6885402,"high":34087061.9098943,"low":34006071.229447655,"close":34034211.56423395},{"time":1788749040,"open":34034211.56423395,"high":34074341.749466196,"low":33996245.692137934,"close":34023504.82408749},{"time":1788749100,"open":34084497.84344204,"high":34129054.42104729,"low":34043565.489538714,"close":34077130.000772305},{"time":1788749160,"open":34077130.000772305,"high":34137974.49550892,"low":34053101.9849817,"close":34082923.63944331},{"time":1788749220,"open":34082923.63944331,"high":34131603.01375061,"low":34055425.24328903,"close":34080120.01240003},{"time":1788749280,"open":34080120.01240003,"high":34123532.47019011,"low":34047787.86571609,"close":34076013.33065561},{"time":1788749340,"open":34076013.33065561,"high":34134151.60645393,"low":34051417.01918831,"close":34076205.76660727},{"time":1788749400,"open":34015149.356269345,"high":34067903.31856103,"low":33986500.396008804,"close":34014004.95881896},{"time":1788749460,"open":34014004.95881896,"high":34061543.25297411,"low":33987153.34443994,"close":34010922.17032268},{"time":1788749520,"open":34010922.17032268,"high":34050943.14366256,"low":33974141.96436309,"close":33999876.847562335},{"time":1788749580,"open":33999876.847562335,"high":34035254.98188147,"low":33956486.50753609,"close":33986330.45316532},{"time":1788749640,"open":33986330.45316532,"high":34019566.82010039,"low":33934562.73228136,"close":33965566.43099759},{"time":1788749700,"open":33959141.46358703,"high":33999566.06455815,"low":33918162.075112596,"close":33944192.17365405},{"time":1788749760,"open":33944192.17365405,"high":34006772.77540199,"low":33912194.740430586,"close":33942614.34981201},{"time":1788749820,"open":33942614.34981201,"high":33979217.70452849,"low":33862315.62491631,"close":33906024.29415596},{"time":1788749880,"open":33906024.29415596,"high":33930466.42529076,"low":33841783.338748574,"close":33877569.732541025},{"time":1788749940,"open":33877569.732541025,"high":33917748.700272225,"low":33812949.41615813,"close":33850059.52498393},{"time":1788750000,"open":33852104.52112759,"high":33904535.59374004,"low":33813897.03021016,"close":33840923.810634114},{"time":1788750060,"open":33840923.810634114,"high":33909199.041297734,"low":33805979.95376125,"close":33838126.5590593},{"time":1788750120,"open":33838126.5590593,"high":33940571.32486764,"low":33838126.5590593,"close":33876501.07331926},{"time":1788750180,"open":33876501.07331926,"high":33945234.77242533,"low":33867666.19597986,"close":33894346.570425995},{"time":1788750240,"open":33894346.570425995,"high":33944810.82264736,"low":33860794.50753429,"close":33888391.6147561},{"time":1788750300,"open":33918276.67315261,"high":33973472.66435235,"low":33888487.491455704,"close":33918651.110362895},{"time":1788750360,"open":33918651.110362895,"high":33959894.30770139,"low":33877794.83010031,"close":33909211.197865196},{"time":1788750420,"open":33909211.197865196,"high":33948437.56927714,"low":33860358.01144207,"close":33895894.37320975},{"time":1788750480,"open":33895894.37320975,"high":33926797.06336467,"low":33834497.389741175,"close":33865971.337412424},{"time":1788750540,"open":33865971.337412424,"high":33919583.56139385,"low":33830816.72555705,"close":33860942.198570184},{"time":1788750600,"open":33841980.90686246,"high":33892107.71127909,"low":33813746.49721406,"close":33841709.052588165},{"time":1788750660,"open":33841709.052588165,"high":33893379.969382815,"low":33816230.49988925,"close":33843600.25068333},{"time":1788750720,"open":33843600.25068333,"high":33887442.76489875,"low":33806891.3057471,"close":33830844.32844463},{"time":1788750780,"open":33830844.32844463,"high":33883625.990587555,"low":33796789.81516712,"close":33832373.47802036},{"time":1788750840,"open":33832373.47802036,"high":33881505.56041468,"low":33805658.77144175,"close":33830650.21607869},{"time":1788750900,"open":33829042.48645766,"high":33879895.41400169,"low":33803833.49248316,"close":33829833.413088106},{"time":1788750960,"open":33829833.413088106,"high":33883287.94104801,"low":33802886.06391175,"close":33833203.29895369},{"time":1788751020,"open":33833203.29895369,"high":33867173.43757797,"low":33791427.56935257,"close":33819589.03463253},{"time":1788751080,"open":33819589.03463253,"high":33885832.33633275,"low":33789564.279998876,"close":33807468.27414192},{"time":1788751140,"open":33807468.27414192,"high":33887104.533975124,"low":33807468.27414192,"close":33836819.404517226},{"time":1788751200,"open":33829400.53111089,"high":33883066.418549776,"low":33810829.01354186,"close":33834131.65855855},{"time":1788751260,"open":33834131.65855855,"high":33886458.201769434,"low":33819139.89099756,"close":33838999.674582705},{"time":1788751320,"open":33838999.674582705,"high":33883490.39145224,"low":33811988.799482554,"close":33835868.55563218},{"time":1788751380,"open":33835868.55563218,"high":33887730.120476805,"low":33814055.87801793,"close":33839941.618068956},{"time":1788751440,"open":33839941.618068956,"high":33883490.39145224,"low":33798982.487988174,"close":33830619.971791886},{"time":1788751500,"open":33835800.829060316,"high":33874686.09695923,"low":33785265.71148451,"close":33816175.9821305},{"time":1788751560,"open":33816175.9821305,"high":33877654.36177007,"low":33780519.08867452,"close":33807565.365416974},{"time":1788751620,"open":33807565.365416974,"high":33868325.529507436,"low":33792691.78151463,"close":33820237.654871315},{"time":1788751680,"open":33820237.654871315,"high":33863661.11337612,"low":33784442.86183673,"close":33811269.117780276},{"time":1788751740,"open":33811269.117780276,"high":33849243.827152036,"low":33781234.12614183,"close":33806981.33183659},{"time":1788751800,"open":33808197.82353227,"high":33863607.48534028,"low":33782007.58759461,"close":33811358.933117285},{"time":1788751860,"open":33811358.933117285,"high":33864879.64460567,"low":33773329.73239456,"close":33809225.17058227},{"time":1788751920,"open":33809225.17058227,"high":33845797.25562486,"low":33773857.27596181,"close":33794223.69545043},{"time":1788751980,"open":33794223.69545043,"high":33866151.80387106,"low":33783891.129083045,"close":33810323.19653649},{"time":1788752040,"open":33810323.19653649,"high":33858094.79519027,"low":33788254.22425233,"close":33810334.950872675},{"time":1788752100,"open":33799195.47434008,"high":33850330.890249275,"low":33765171.859572634,"close":33792245.6927187},{"time":1788752160,"open":33792245.6927187,"high":33839309.142476566,"low":33761267.48248729,"close":33786464.21620054},{"time":1788752220,"open":33786464.21620054,"high":33833798.26859021,"low":33753776.66317164,"close":33780639.47529211},{"time":1788752280,"open":33780639.47529211,"high":33819809.12718638,"low":33753994.225884564,"close":33774120.543712825},{"time":1788752340,"open":33774120.543712825,"high":33857360.74779338,"low":33747717.19461514,"close":33772527.130950265},{"time":1788752400,"open":33778522.44051396,"high":33821572.94397374,"low":33749100.118820444,"close":33772608.15242466},{"time":1788752460,"open":33772608.15242466,"high":33863203.41309291,"low":33720456.46044814,"close":33751042.95362254},{"time":1788752520,"open":33751042.95362254,"high":33815637.10316622,"low":33728972.073964484,"close":33754682.19105149},{"time":1788752580,"open":33754682.19105149,"high":33816909.069053546,"low":33733815.89555658,"close":33761057.35585961},{"time":1788752640,"open":33761057.35585961,"high":33820724.96671552,"low":33740444.55373223,"close":33765395.66599285},{"time":1788752700,"open":33762299.445168845,"high":33815503.92355183,"low":33738826.931308284,"close":33763792.90692087},{"time":1788752760,"open":33763792.90692087,"high":33809144.677299134,"low":33739087.03972629,"close":33762970.08955608},{"time":1788752820,"open":33762970.08955608,"high":33813384.17480093,"low":33741324.21732184,"close":33763748.184197575},{"time":1788752880,"open":33763748.184197575,"high":33812536.27530057,"low":33742223.65067354,"close":33763922.87080645},{"time":1788752940,"open":33763922.87080645,"high":33805753.07929771,"low":33740662.19388411,"close":33759126.208664656},{"time":1788753000,"open":33762262.36619497,"high":33808893.56837412,"low":33732741.175733104,"close":33756265.52828492},{"time":1788753060,"open":33756265.52828492,"high":33810165.535776995,"low":33739486.41539394,"close":33762370.099700965},{"time":1788753120,"open":33762370.099700965,"high":33803381.709628336,"low":33729560.0198932,"close":33754084.60641778},{"time":1788753180,"open":33754084.60641778,"high":33795749.90521109,"low":33712664.04358954,"close":33732103.694066666},{"time":1788753240,"open":33732103.694066666,"high":33817373.35105994,"low":33724303.252102174,"close":33753062.61670155},{"time":1788753300,"open":33753061.34458168,"high":33822883.93505431,"low":33738115.20284427,"close":33764030.3040914},{"time":1788753360,"open":33764030.3040914,"high":33825851.85888249,"low":33747105.169808,"close":33774167.72815238},{"time":1788753420,"open":33774167.72815238,"high":33830091.7500656,"low":33736372.20733098,"close":33767528.76045964},{"time":1788753480,"open":33767528.76045964,"high":33829243.77182898,"low":33724278.22475826,"close":33766122.684802786},{"time":1788753540,"open":33766122.684802786,"high":33800412.5117838,"low":33717598.22626567,"close":33744517.389227785},{"time":1788753600,"open":33740642.04574082,"high":33798226.510800466,"low":33707317.3857775,"close":33726528.402488664},{"time":1788753660,"open":33726528.402488664,"high":33813488.36613122,"low":33725498.87748819,"close":33755298.51330631},{"time":1788753720,"open":33755298.51330631,"high":33809248.961872675,"low":33721881.92031531,"close":33749824.18759942},{"time":1788753780,"open":33749824.18759942,"high":33801618.0342073,"low":33715019.09356318,"close":33739699.06662563},{"time":1788753840,"open":33739699.06662563,"high":33803313.795910716,"low":33717872.25669678,"close":33743453.38448335},{"time":1788753900,"open":33749875.29574598,"high":33811019.16287876,"low":33730652.5247735,"close":33755995.320561096},{"time":1788753960,"open":33755995.320561096,"high":33803810.804035924,"low":33732240.808971,"close":33753670.48663172},{"time":1788754020,"open":33753670.48663172,"high":33813987.31063757,"low":33730959.4185962,"close":33753197.26490988},{"time":1788754080,"open":33753197.26490988,"high":33814835.35285438,"low":33743989.12384086,"close":33764623.392984934},{"time":1788754140,"open":33764623.392984934,"high":33814835.35285438,"low":33740435.230707586,"close":33763819.999831},{"time":1788754200,"open":33759941.51451422,"high":33807135.255744755,"low":33733199.7497223,"close":33759257.24454985},{"time":1788754260,"open":33759257.24454985,"high":33798231.83533102,"low":33731265.76179444,"close":33752955.54222662},{"time":1788754320,"open":33752955.54222662,"high":33796111.973327756,"low":33708562.209687814,"close":33739575.78735003},{"time":1788754380,"open":33739575.78735003,"high":33792720.19412252,"low":33703088.018215224,"close":33720112.37445338},{"time":1788754440,"open":33720112.37445338,"high":33821550.31736699,"low":33720112.37445338,"close":33747716.5317136},{"time":1788754500,"open":33756761.29541238,"high":33838248.4178818,"low":33756761.29541238,"close":33780791.71581698},{"time":1788754560,"open":33780791.71581698,"high":33837400.24582185,"low":33744054.755649775,"close":33775437.44637281},{"time":1788754620,"open":33775437.44637281,"high":33824677.66492254,"low":33744057.325487345,"close":33768241.93285597},{"time":1788754680,"open":33768241.93285597,"high":33823829.49286259,"low":33764096.625986554,"close":33767848.50385928},{"time":1788754740,"open":33767848.50385928,"high":33835703.90170194,"low":33756393.460991845,"close":33781625.241005026},{"time":1788754800,"open":33767400.74930566,"high":33822728.3613783,"low":33756128.376819216,"close":33776116.23390834},{"time":1788754860,"open":33776116.23390834,"high":33822728.3613783,"low":33752791.09584575,"close":33772103.17049875},{"time":1788754920,"open":33772103.17049875,"high":33822728.3613783,"low":33752805.30893094,"close":33773383.77913719},{"time":1788754980,"open":33773383.77913719,"high":33822728.3613783,"low":33756308.06438344,"close":33773809.50417436},{"time":1788755040,"open":33773809.50417436,"high":33822728.3613783,"low":33746939.07009713,"close":33764896.742157996},{"time":1788755100,"open":33781668.78195303,"high":33835712.06563624,"low":33761087.886328205,"close":33786715.48353383},{"time":1788755160,"open":33786715.48353383,"high":33789860.66575136,"low":33763265.88801338,"close":33781923.8548323},{"time":1788755220,"open":33781923.8548323,"high":33836560.301689975,"low":33762278.92735011,"close":33785331.58885208},{"time":1788755280,"open":33785331.58885208,"high":33836136.18366311,"low":33743443.952657685,"close":33776225.4988983},{"time":1788755340,"open":33776225.4988983,"high":33820867.9346958,"low":33737125.4585224,"close":33763418.49876371},{"time":1788755400,"open":33756955.8486252,"high":33804217.403854355,"low":33719244.723904885,"close":33750377.41811931},{"time":1788755460,"open":33750377.41811931,"high":33804641.44070087,"low":33719778.8086624,"close":33748506.43442212},{"time":1788755520,"open":33748506.43442212,"high":33803793.367007844,"low":33730512.750194296,"close":33751366.30614278},{"time":1788755580,"open":33751366.30614278,"high":33811426.030245036,"low":33731718.43196675,"close":33758747.54354409},{"time":1788755640,"open":33758747.54354409,"high":33810577.956552014,"low":33721469.127441615,"close":33744868.62026083},{"time":1788755700,"open":33736449.97074297,"high":33793664.29274741,"low":33694091.98155591,"close":33726793.56655686},{"time":1788755760,"open":33726793.56655686,"high":33788153.18899271,"low":33707943.95875885,"close":33737828.74290202},{"time":1788755820,"open":33737828.74290202,"high":33802566.84496654,"low":33721047.79128846,"close":33748868.40357865},{"time":1788755880,"open":33748868.40357865,"high":33804686.50025681,"low":33725314.54055791,"close":33751573.768232375},{"time":1788755940,"open":33751573.768232375,"high":33798751.46544405,"low":33727944.336925946,"close":33748692.32408326},{"time":1788756000,"open":33751983.62621398,"high":33811799.014767654,"low":33719961.54279565,"close":33749874.1663587},{"time":1788756060,"open":33749874.1663587,"high":33807135.31835182,"low":33730857.096916124,"close":33753958.00231947},{"time":1788756120,"open":33753958.00231947,"high":33801199.70473167,"low":33732681.73176821,"close":33754136.60266197},{"time":1788756180,"open":33754136.60266197,"high":33810103.12516189,"low":33737046.86746197,"close":33758896.66352902},{"time":1788756240,"open":33758896.66352902,"high":33822398.32480363,"low":33751221.23933116,"close":33774012.35318082},{"time":1788756300,"open":33781968.50297849,"high":33835878.81248978,"low":33762873.461840115,"close":33785933.211809054},{"time":1788756360,"open":33785933.211809054,"high":33841391.752086736,"low":33757785.65504261,"close":33786325.62011751},{"time":1788756420,"open":33786325.62011751,"high":33836726.957043156,"low":33766850.0241017,"close":33790525.2076694},{"time":1788756480,"open":33790525.2076694,"high":33838847.3184266,"low":33767505.11324457,"close":33788084.1017055},{"time":1788756540,"open":33788084.1017055,"high":33849449.12534384,"low":33774101.655238405,"close":33791669.68851976},{"time":1788756600,"open":33793000.3463192,"high":33834666.67731288,"low":33767346.742823124,"close":33788816.51737582},{"time":1788756660,"open":33788816.51737582,"high":33842724.36785547,"low":33767983.41439627,"close":33790361.749094285},{"time":1788756720,"open":33790361.749094285,"high":33831698.0544814,"low":33756530.02635979,"close":33776537.85628626},{"time":1788756780,"open":33776537.85628626,"high":33828729.431649916,"low":33763606.91611521,"close":33782320.15569642},{"time":1788756840,"open":33782320.15569642,"high":33825760.80881844,"low":33748048.4453588,"close":33772908.10243567},{"time":1788756900,"open":33774164.10797488,"high":33846951.703076944,"low":33755755.84097554,"close":33788729.91442725},{"time":1788756960,"open":33788729.91442725,"high":33838045.503375605,"low":33758598.19245157,"close":33783093.51221673},{"time":1788757020,"open":33783093.51221673,"high":33847375.80782463,"low":33768327.28389453,"close":33793869.55252102},{"time":1788757080,"open":33793869.55252102,"high":33853313.274292186,"low":33780364.48655534,"close":33800731.53848045},{"time":1788757140,"open":33800731.53848045,"high":33847799.91257231,"low":33782687.940269746,"close":33802591.51468703},{"time":1788757200,"open":33790747.96230013,"high":33842723.81877181,"low":33763172.152899064,"close":33785626.9049549},{"time":1788757260,"open":33785626.9049549,"high":33846963.38029547,"low":33770280.06055653,"close":33790677.75393828},{"time":1788757320,"open":33790677.75393828,"high":33846539.4241431,"low":33767792.771560274,"close":33797767.69692481},{"time":1788757380,"open":33797767.69692481,"high":33843147.774924174,"low":33767120.41193726,"close":33791558.264245056},{"time":1788757440,"open":33791558.264245056,"high":33852474.810276225,"low":33771970.0774874,"close":33795437.96414753},{"time":1788757500,"open":33803163.40976012,"high":33874207.04537785,"low":33784452.85593668,"close":33814505.8019166},{"time":1788757560,"open":33814505.8019166,"high":33864453.82485203,"low":33780777.77776095,"close":33812344.505835146},{"time":1788757620,"open":33812344.505835146,"high":33850036.02059647,"low":33780211.199137636,"close":33804171.18492183},{"time":1788757680,"open":33804171.18492183,"high":33841979.012336,"low":33779947.386980414,"close":33797536.05917715},{"time":1788757740,"open":33797536.05917715,"high":33859789.24112229,"low":33774483.836861685,"close":33800183.48717926},{"time":1788757800,"open":33793715.02787672,"high":33848221.71189233,"low":33769520.41119201,"close":33795554.309086435},{"time":1788757860,"open":33795554.309086435,"high":33843134.048926465,"low":33763059.75636856,"close":33785206.52742311},{"time":1788757920,"open":33785206.52742311,"high":33829990.91959798,"low":33747506.818773,"close":33772235.67397081},{"time":1788757980,"open":33772235.67397081,"high":33851189.51528908,"low":33750053.291333266,"close":33787104.98694235},{"time":1788758040,"open":33787104.98694235,"high":33860940.86930699,"low":33786879.67732789,"close":33812588.119243085},{"time":1788758100,"open":33812586.08265706,"high":33915016.15852284,"low":33784033.44976713,"close":33824241.69029154},{"time":1788758160,"open":33824241.69029154,"high":33881289.4804463,"low":33810822.83940777,"close":33833738.45124897},{"time":1788758220,"open":33833738.45124897,"high":33894008.63709486,"low":33812571.96952267,"close":33839979.93257048},{"time":1788758280,"open":33839979.93257048,"high":33909271.62507314,"low":33821086.96809742,"close":33849043.187238224},{"time":1788758340,"open":33849043.187238224,"high":33888920.97443544,"low":33816539.63715818,"close":33838848.827303655},{"time":1788758400,"open":33842737.441130795,"high":33891119.25989949,"low":33812766.942373596,"close":33838641.881397836},{"time":1788758460,"open":33838641.881397836,"high":33885182.97136933,"low":33812412.145163946,"close":33836791.991528705},{"time":1788758520,"open":33836791.991528705,"high":33897055.54842965,"low":33814199.343673944,"close":33843372.68583968},{"time":1788758580,"open":33843372.68583968,"high":33902143.795741215,"low":33824950.56489025,"close":33850213.846253015},{"time":1788758640,"open":33850213.846253015,"high":33912320.29036435,"low":33835462.12336301,"close":33861813.22946458},{"time":1788758700,"open":33876075.79774383,"high":33940178.50678258,"low":33853120.02893954,"close":33883739.54108657},{"time":1788758760,"open":33883739.54108657,"high":33929997.72582816,"low":33850121.226052366,"close":33877394.48355198},{"time":1788758820,"open":33877394.48355198,"high":33916847.55042871,"low":33840447.63228743,"close":33866201.963489115},{"time":1788758880,"open":33866201.963489115,"high":33915574.95280941,"low":33834108.81073099,"close":33863273.28245078},{"time":1788758940,"open":33863273.28245078,"high":33914726.55439654,"low":33841346.06984845,"close":33865574.20529726},{"time":1788759000,"open":33855244.51144531,"high":33897172.68118248,"low":33819957.88454287,"close":33848906.355286434},{"time":1788759060,"open":33848906.355286434,"high":33904805.937888235,"low":33829700.47956618,"close":33854718.16787462},{"time":1788759120,"open":33854718.16787462,"high":33898444.89063344,"low":33828136.18065324,"close":33854296.85548571},{"time":1788759180,"open":33854296.85548571,"high":33894628.26228056,"low":33829034.50421006,"close":33852849.23688842},{"time":1788759240,"open":33852849.23688842,"high":33901413.379352346,"low":33825057.98519321,"close":33850665.34671876},{"time":1788759300,"open":33846816.7055719,"high":33894166.7956033,"low":33814218.27269795,"close":33842133.649688065},{"time":1788759360,"open":33842133.649688065,"high":33899679.07643576,"low":33823124.72306842,"close":33849842.30197263},{"time":1788759420,"open":33849842.30197263,"high":33900527.11964075,"low":33821762.00895844,"close":33839941.7294837},{"time":1788759480,"open":33839941.7294837,"high":33904767.335665725,"low":33823792.06861671,"close":33852914.720182754},{"time":1788759540,"open":33852914.720182754,"high":33897982.99002577,"low":33830069.37360068,"close":33855845.560186155},{"time":1788759600,"open":33851956.31049931,"high":33894088.89972772,"low":33820059.227582864,"close":33845828.73715209},{"time":1788759660,"open":33845828.73715209,"high":33895360.818404526,"low":33825045.68993527,"close":33847138.288452536},{"time":1788759720,"open":33847138.288452536,"high":33897480.68286588,"low":33828034.16583023,"close":33851286.37057259},{"time":1788759780,"open":33851286.37057259,"high":33894936.845512256,"low":33823940.04546881,"close":33849729.53931246},{"time":1788759840,"open":33849729.53931246,"high":33897904.65575816,"low":33827846.32477062,"close":33850414.19880266},{"time":1788759900,"open":33854225.00342743,"high":33901720.806753345,"low":33826473.79995654,"close":33844300.952951},{"time":1788759960,"open":33844300.952951,"high":33900448.74488675,"low":33820009.11421727,"close":33838230.84933064},{"time":1788760020,"open":33838230.84933064,"high":33895784.51804255,"low":33822291.52256434,"close":33848831.86006595},{"time":1788760080,"open":33848831.86006595,"high":33899176.683020145,"low":33827594.53422215,"close":33851495.92616899},{"time":1788760140,"open":33851495.92616899,"high":33900448.74488675,"low":33822777.72120834,"close":33852698.20460813},{"time":1788760200,"open":33850182.47459544,"high":33890721.65144366,"low":33806452.19398437,"close":33838825.28056699},{"time":1788760260,"open":33838825.28056699,"high":33869522.195867464,"low":33801044.6065163,"close":33828498.69693978},{"time":1788760320,"open":33828498.69693978,"high":33890297.66233214,"low":33800491.629848875,"close":33832781.50195309},{"time":1788760380,"open":33832781.50195309,"high":33885209.79299385,"low":33812295.428447455,"close":33841866.35752748},{"time":1788760440,"open":33841866.35752748,"high":33878425.967209466,"low":33799752.248996586,"close":33817372.1745343},{"time":1788760500,"open":33817295.559564814,"high":33865205.58123991,"low":33792431.472792685,"close":33820383.77968841},{"time":1788760560,"open":33820383.77968841,"high":33862661.652334176,"low":33791442.68595196,"close":33816795.4333165},{"time":1788760620,"open":33816795.4333165,"high":33863509.62863609,"low":33792146.022036485,"close":33815556.903110504},{"time":1788760680,"open":33815556.903110504,"high":33859269.747126535,"low":33791993.18724556,"close":33816510.433249615},{"time":1788760740,"open":33816510.433249615,"high":33862661.652334176,"low":33791598.974568926,"close":33814945.69598236},{"time":1788760800,"open":33808510.205907114,"high":33853249.728980884,"low":33778194.72271219,"close":33804033.060680084},{"time":1788760860,"open":33804033.060680084,"high":33852401.914061554,"low":33775156.2539305,"close":33803469.7255418},{"time":1788760920,"open":33803469.7255418,"high":33851554.099142216,"low":33780111.71687293,"close":33805027.57604734},{"time":1788760980,"open":33805027.57604734,"high":33862999.60055322,"low":33785226.69439065,"close":33802312.360154495},{"time":1788761040,"open":33802312.360154495,"high":33873173.37958522,"low":33791724.74855922,"close":33819170.53148895},{"time":1788761100,"open":33819995.2284737,"high":33877390.73583065,"low":33804573.77361863,"close":33830167.46162849},{"time":1788761160,"open":33830167.46162849,"high":33878238.57142436,"low":33805531.33408895,"close":33828838.80719534},{"time":1788761220,"open":33828838.80719534,"high":33876542.900236934,"low":33787126.380131856,"close":33815727.03435115},{"time":1788761280,"open":33815727.03435115,"high":33855770.92819094,"low":33794038.76280539,"close":33815897.57084337},{"time":1788761340,"open":33815897.57084337,"high":33872303.722268365,"low":33798461.52365532,"close":33826088.61291998},{"time":1788761400,"open":33831700.778956935,"high":33871987.72214216,"low":33802305.437166125,"close":33825596.85514427},{"time":1788761460,"open":33825596.85514427,"high":33869443.79336182,"low":33797360.83893459,"close":33821832.62091859},{"time":1788761520,"open":33821832.62091859,"high":33876227.603442736,"low":33806379.820821874,"close":33828754.9597191},{"time":1788761580,"open":33828754.9597191,"high":33876227.603442736,"low":33809222.90014155,"close":33831025.70619563},{"time":1788761640,"open":33831025.70619563,"high":33878771.532223076,"low":33807262.77939334,"close":33830020.0535581},{"time":1788761700,"open":33832846.52871996,"high":33881178.05698384,"low":33802808.13368876,"close":33831286.6318878},{"time":1788761760,"open":33831286.6318878,"high":33868457.350364536,"low":33803629.52074,"close":33827788.3731029},{"time":1788761820,"open":33827788.3731029,"high":33865065.161932714,"low":33794015.337887086,"close":33820574.44981693},{"time":1788761880,"open":33820574.44981693,"high":33859128.832177036,"low":33784426.85536396,"close":33812849.78377984},{"time":1788761940,"open":33812849.78377984,"high":33855312.620191246,"low":33771184.936965846,"close":33800661.735529035},{"time":1788762000,"open":33804544.56780568,"high":33843935.12897384,"low":33772095.91058453,"close":33795054.945353925},{"time":1788762060,"open":33795054.945353925,"high":33840966.62312971,"low":33772550.90240975,"close":33796826.35483508},{"time":1788762120,"open":33796826.35483508,"high":33857081.36914072,"low":33780586.73851154,"close":33807304.58167478},{"time":1788762180,"open":33807304.58167478,"high":33853264.71876969,"low":33783964.76867683,"close":33805972.00929407},{"time":1788762240,"open":33805972.00929407,"high":33858353.58593107,"low":33787354.012053356,"close":33814253.850915775},{"time":1788762300,"open":33806956.66373324,"high":33853590.76641942,"low":33770047.935341515,"close":33801837.040857986},{"time":1788762360,"open":33801837.040857986,"high":33858678.53539254,"low":33773303.21196502,"close":33807450.51306656},{"time":1788762420,"open":33807450.51306656,"high":33834087.65202244,"low":33771894.11974079,"close":33793905.69385119},{"time":1788762480,"open":33793905.69385119,"high":33835359.59426572,"low":33780495.33324719,"close":33787898.07454869},{"time":1788762540,"open":33787898.07454869,"high":33829847.844544835,"low":33762956.05966884,"close":33787044.53195913},{"time":1788762600,"open":33781164.83159455,"high":33836677.9044171,"low":33764460.48362187,"close":33789221.91024832},{"time":1788762660,"open":33789221.91024832,"high":33840069.16014223,"low":33763887.97105275,"close":33788714.606275864},{"time":1788762720,"open":33788714.606275864,"high":33836253.997451454,"low":33757093.65595647,"close":33787069.26401615},{"time":1788762780,"open":33787069.26401615,"high":33826080.23027608,"low":33774574.70597413,"close":33782055.91742879},{"time":1788762840,"open":33782055.91742879,"high":33829895.392966844,"low":33760300.03401085,"close":33783132.48495536},{"time":1788762900,"open":33776546.2027038,"high":33825842.93985592,"low":33759142.464743376,"close":33784032.238309085},{"time":1788762960,"open":33784032.238309085,"high":33827962.06146446,"low":33760854.95979916,"close":33787067.63114371},{"time":1788763020,"open":33787067.63114371,"high":33831352.65603813,"low":33754993.82272849,"close":33782914.38207612},{"time":1788763080,"open":33782914.38207612,"high":33809737.61563101,"low":33749632.693540186,"close":33773329.17634928},{"time":1788763140,"open":33773329.17634928,"high":33774856.87395442,"low":33747506.181893915,"close":33772634.97501959},{"time":1788763200,"open":33770008.85118425,"high":33813041.68585235,"low":33750338.737273104,"close":33770859.43952793},{"time":1788763260,"open":33770859.43952793,"high":33819822.34770169,"low":33748732.90850661,"close":33776158.546311215},{"time":1788763320,"open":33776158.546311215,"high":33812194.103121184,"low":33746800.41700098,"close":33770780.268833324},{"time":1788763380,"open":33770780.268833324,"high":33809227.563562095,"low":33731924.0434172,"close":33764382.93811949},{"time":1788763440,"open":33764382.93811949,"high":33802446.90171275,"low":33735947.26327969,"close":33760363.56088312},{"time":1788763500,"open":33763184.59442052,"high":33805695.27853382,"low":33735366.6476169,"close":33762127.87350767},{"time":1788763560,"open":33762127.87350767,"high":33804423.798200384,"low":33737907.40064138,"close":33760865.75824651},{"time":1788763620,"open":33760865.75824651,"high":33804847.62497819,"low":33738376.429789394,"close":33763081.96191382},{"time":1788763680,"open":33763081.96191382,"high":33803576.14464476,"low":33736779.21602505,"close":33761240.5713165},{"time":1788763740,"open":33761240.5713165,"high":33806542.93208943,"low":33745526.06561668,"close":33765686.548505686},{"time":1788763800,"open":33764393.52161862,"high":33804400.71954808,"low":33736146.610635445,"close":33760822.23588885},{"time":1788763860,"open":33760822.23588885,"high":33804400.71954808,"low":33736874.17071694,"close":33761812.5470176},{"time":1788763920,"open":33761812.5470176,"high":33802705.47735711,"low":33737284.85295454,"close":33761168.910450205},{"time":1788763980,"open":33761168.910450205,"high":33802281.666809365,"low":33755351.2931019,"close":33760050.76508428},{"time":1788764040,"open":33760050.76508428,"high":33803553.09845259,"low":33736433.93868359,"close":33760738.73030843},{"time":1788764100,"open":33762032.3506561,"high":33804000.70575721,"low":33757873.221233115,"close":33762240.684326485},{"time":1788764160,"open":33762240.684326485,"high":33805696.01290528,"low":33757594.09051411,"close":33762754.3804523},{"time":1788764220,"open":33762754.3804523,"high":33806543.66647931,"low":33737230.218241274,"close":33761343.351475455},{"time":1788764280,"open":33761343.351475455,"high":33805696.01290528,"low":33735431.13437302,"close":33757765.590502776},{"time":1788764340,"open":33757765.590502776,"high":33806543.66647931,"low":33739736.302244045,"close":33762380.87691755},{"time":1788764400,"open":33762184.025138006,"high":33795750.94931102,"low":33730285.96941728,"close":33753624.5011487},{"time":1788764460,"open":33753624.5011487,"high":33793631.82773155,"low":33728924.50957457,"close":33750703.43525544},{"time":1788764520,"open":33750703.43525544,"high":33800836.841101736,"low":33717485.201312855,"close":33747402.07863425},{"time":1788764580,"open":33747402.07863425,"high":33792360.35478387,"low":33711218.77530684,"close":33737840.234196976},{"time":1788764640,"open":33737840.234196976,"high":33784731.51709779,"low":33710251.421578154,"close":33734983.72735275},{"time":1788764700,"open":33737568.57986134,"high":33780538.47275245,"low":33713981.08581353,"close":33734306.94390248},{"time":1788764760,"open":33734306.94390248,"high":33794949.60362241,"low":33708935.788935505,"close":33737633.99531643},{"time":1788764820,"open":33737633.99531643,"high":33822738.081624255,"low":33726610.9255841,"close":33741219.535642326},{"time":1788764880,"open":33741219.535642326,"high":33808936.877702065,"low":33738195.780062415,"close":33762608.62012716},{"time":1788764940,"open":33762608.62012716,"high":33808936.877702065,"low":33746369.9737472,"close":33766123.117279425},{"time":1788765000,"open":33762319.982651606,"high":33805128.92088917,"low":33740995.242443666,"close":33764537.13345634},{"time":1788765060,"open":33764537.13345634,"high":33805128.92088917,"low":33737834.91543047,"close":33758068.5060914},{"time":1788765120,"open":33758068.5060914,"high":33797076.54892782,"low":33715521.620233305,"close":33747056.558329694},{"time":1788765180,"open":33747056.558329694,"high":33805128.92088917,"low":33720662.67256682,"close":33751825.55821009},{"time":1788765240,"open":33751825.55821009,"high":33779700.377853334,"low":33714576.45400493,"close":33740930.24647892},{"time":1788765300,"open":33753816.56337398,"high":33790481.64725739,"low":33723059.83199162,"close":33745580.29142965},{"time":1788765360,"open":33745580.29142965,"high":33797265.18184153,"low":33732868.60599499,"close":33753645.85149533},{"time":1788765420,"open":33753645.85149533,"high":33793449.443637945,"low":33730085.51794502,"close":33750573.136379644},{"time":1788765480,"open":33750573.136379644,"high":33783274.141761735,"low":33721505.78874643,"close":33742709.430138074},{"time":1788765540,"open":33742709.430138074,"high":33783274.141761735,"low":33706909.135965675,"close":33733902.99016038},{"time":1788765600,"open":33724939.51281444,"high":33770058.96336895,"low":33704062.11227036,"close":33714373.5719955},{"time":1788765660,"open":33714373.5719955,"high":33770482.821626626,"low":33703434.1198304,"close":33724921.86688409},{"time":1788765720,"open":33724921.86688409,"high":33759038.648669526,"low":33674712.30279652,"close":33702032.13099173},{"time":1788765780,"open":33702032.13099173,"high":33757343.21563884,"low":33664031.41261828,"close":33691553.12576718},{"time":1788765840,"open":33691553.12576718,"high":33725129.9880559,"low":33647149.54074381,"close":33666086.92069668},{"time":1788765900,"open":33664757.78068356,"high":33757705.83891418,"low":33650356.80356947,"close":33688311.66818361},{"time":1788765960,"open":33688311.66818361,"high":33761096.571103856,"low":33676315.87488832,"close":33704903.84586959},{"time":1788766020,"open":33704903.84586959,"high":33729732.29834933,"low":33643224.748327926,"close":33664286.26094069},{"time":1788766080,"open":33664286.26094069,"high":33702606.4408319,"low":33638847.27192025,"close":33658014.69607927},{"time":1788766140,"open":33658014.69607927,"high":33701334.91626077,"low":33626207.101139165,"close":33655419.33955964},{"time":1788766200,"open":33662880.27893765,"high":33735513.969944976,"low":33634461.12731343,"close":33665154.812890165},{"time":1788766260,"open":33665154.812890165,"high":33738057.582845934,"low":33663756.091622144,"close":33690345.924464576},{"time":1788766320,"open":33690345.924464576,"high":33743568.74413135,"low":33669033.62491704,"close":33693991.85921529},{"time":1788766380,"open":33693991.85921529,"high":33725763.453824624,"low":33551415.91010622,"close":33621236.74993171},{"time":1788766440,"open":33621236.74993171,"high":33698631.582881056,"low":33592560.60013529,"close":33628561.269627966},{"time":1788766500,"open":33614006.10682898,"high":33659892.2284253,"low":33549913.840213288,"close":33591365.59675437},{"time":1788766560,"open":33591365.59675437,"high":33649722.1805424,"low":33548311.565430243,"close":33570693.47893902},{"time":1788766620,"open":33570693.47893902,"high":33635314.6127083,"low":33559015.50921369,"close":33586379.4161278},{"time":1788766680,"open":33586379.4161278,"high":33644213.404605836,"low":33564242.56639512,"close":33590657.598102644},{"time":1788766740,"open":33590657.598102644,"high":33631077.09275709,"low":33542808.311939787,"close":33571880.06117779},{"time":1788766800,"open":33572737.832615875,"high":33610748.23559133,"low":33504403.33333603,"close":33555235.601924464},{"time":1788766860,"open":33555235.601924464,"high":33593797.722706966,"low":33466167.688810196,"close":33516616.248314068},{"time":1788766920,"open":33516616.248314068,"high":33642954.21007163,"low":33485312.225204166,"close":33540192.411945827},{"time":1788766980,"open":33540192.411945827,"high":33649310.65240327,"low":33540192.411945827,"close":33579222.95754537},{"time":1788767040,"open":33579222.95754537,"high":33649310.65240327,"low":33566293.379894964,"close":33586143.52989199},{"time":1788767100,"open":33579983.60045925,"high":33675339.2053697,"low":33568418.977035984,"close":33605320.67688785},{"time":1788767160,"open":33605320.67688785,"high":33667712.87354996,"low":33574363.16752511,"close":33598997.46264184},{"time":1788767220,"open":33598997.46264184,"high":33665594.44804448,"low":33579750.6126719,"close":33607068.12851803},{"time":1788767280,"open":33607068.12851803,"high":33673220.77986422,"low":33581424.59889862,"close":33606599.85832637},{"time":1788767340,"open":33606599.85832637,"high":33669407.61395435,"low":33589543.84437423,"close":33615030.08002438},{"time":1788767400,"open":33623459.538236946,"high":33681241.038895704,"low":33590478.8759357,"close":33617534.70177394},{"time":1788767460,"open":33617534.70177394,"high":33687597.909090266,"low":33589115.931266166,"close":33621594.32445097},{"time":1788767520,"open":33621594.32445097,"high":33706244.72832767,"low":33606713.67126564,"close":33632949.45587307},{"time":1788767580,"open":33632949.45587307,"high":33697768.90140158,"low":33605213.03446179,"close":33634319.54771132},{"time":1788767640,"open":33634319.54771132,"high":33679545.87351048,"low":33595959.47679482,"close":33618834.264736965},{"time":1788767700,"open":33627810.001644604,"high":33712700.37559591,"low":33608579.080729514,"close":33638605.7689849},{"time":1788767760,"open":33638605.7689849,"high":33710156.948641546,"low":33617951.21027863,"close":33644832.458953984},{"time":1788767820,"open":33644832.458953984,"high":33706341.80821,"low":33629148.096346,"close":33645362.748853415},{"time":1788767880,"open":33645362.748853415,"high":33704646.19024043,"low":33629059.489558965,"close":33647055.41984758},{"time":1788767940,"open":33647055.41984758,"high":33717363.325012244,"low":33628066.7551612,"close":33650798.54597391},{"time":1788768000,"open":33641779.24558149,"high":33724006.44587418,"low":33622954.62224868,"close":33646398.28835281},{"time":1788768060,"open":33646398.28835281,"high":33701121.738633685,"low":33627097.11791297,"close":33646826.316555604},{"time":1788768120,"open":33646826.316555604,"high":33711292.71962946,"low":33626224.30486029,"close":33649500.29784372},{"time":1788768180,"open":33649500.29784372,"high":33720192.32800076,"low":33635676.502045214,"close":33660392.97197107},{"time":1788768240,"open":33660392.97197107,"high":33724854.02762383,"low":33636178.27499475,"close":33661763.46021565},{"time":1788768300,"open":33650077.920322515,"high":33709757.43604422,"low":33624584.63933997,"close":33649562.56942769},{"time":1788768360,"open":33649562.56942769,"high":33724161.32380265,"low":33631302.86464987,"close":33659165.56171284},{"time":1788768420,"open":33659165.56171284,"high":33711875.65483223,"low":33637677.0376529,"close":33655495.08819824},{"time":1788768480,"open":33655495.08819824,"high":33718653.95495384,"low":33642088.41553805,"close":33663530.17004209},{"time":1788768540,"open":33663530.17004209,"high":33727974.11762106,"low":33644059.972892664,"close":33670463.82597369},{"time":1788768600,"open":33674257.48028893,"high":33731774.251626246,"low":33649681.09040333,"close":33674551.915589735},{"time":1788768660,"open":33674551.915589735,"high":33734316.40056375,"low":33649570.511390306,"close":33671879.783553004},{"time":1788768720,"open":33671879.783553004,"high":33727961.028220005,"low":33645255.17947725,"close":33665767.70333477},{"time":1788768780,"open":33665767.70333477,"high":33712708.13459504,"low":33649415.4671077,"close":33665375.207994044},{"time":1788768840,"open":33665375.207994044,"high":33722876.73034501,"low":33644727.176401556,"close":33664639.19970698},{"time":1788768900,"open":33652990.1035824,"high":33708242.66793169,"low":33630271.91266867,"close":33650603.80399557},{"time":1788768960,"open":33650603.80399557,"high":33710360.39232215,"low":33629967.8958965,"close":33654106.21781063},{"time":1788769020,"open":33654106.21781063,"high":33700618.86012601,"low":33636713.10989727,"close":33653103.35620191},{"time":1788769080,"open":33653103.35620191,"high":33708666.212809786,"low":33636432.96686397,"close":33651621.421260856},{"time":1788769140,"open":33651621.421260856,"high":33728572.822080165,"low":33633341.414463304,"close":33660034.79442588},{"time":1788769200,"open":33647054.49519246,"high":33707521.8431799,"low":33622577.125535995,"close":33650213.17517379},{"time":1788769260,"open":33650213.17517379,"high":33684235.85810956,"low":33621073.40960565,"close":33638193.97415924},{"time":1788769320,"open":33638193.97415924,"high":33693550.2521377,"low":33619040.26776297,"close":33634883.36339394},{"time":1788769380,"open":33634883.36339394,"high":33701594.50152563,"low":33625474.52260341,"close":33644030.01373783},{"time":1788769440,"open":33644030.01373783,"high":33697784.06760503,"low":33619340.36340627,"close":33638752.11657451},{"time":1788769500,"open":33633552.23279681,"high":33690035.16205666,"low":33612327.39653964,"close":33630434.40382604},{"time":1788769560,"open":33630434.40382604,"high":33714164.179776326,"low":33616918.396393396,"close":33639115.41377379},{"time":1788769620,"open":33639115.41377379,"high":33711200.96707391,"low":33623146.28550456,"close":33644733.79300952},{"time":1788769680,"open":33644733.79300952,"high":33699771.4323646,"low":33612198.12722972,"close":33637359.51359155},{"time":1788769740,"open":33637359.51359155,"high":33684108.73665183,"low":33613089.35527179,"close":33630556.724898845},{"time":1788769800,"open":33626804.6253362,"high":33696434.87951566,"low":33614510.061854966,"close":33632593.62514169},{"time":1788769860,"open":33632593.62514169,"high":33685853.15772207,"low":33617704.336281724,"close":33635925.312596105},{"time":1788769920,"open":33635925.312596105,"high":33705746.79469402,"low":33625304.63199509,"close":33648141.79152108},{"time":1788769980,"open":33648141.79152108,"high":33708286.40792449,"low":33614268.74102136,"close":33639156.06653786},{"time":1788770040,"open":33639156.06653786,"high":33703630.45033531,"low":33625603.44175497,"close":33640438.96771479},{"time":1788770100,"open":33639149.52314149,"high":33696836.29919922,"low":33623379.581427835,"close":33643405.34298848},{"time":1788770160,"open":33643405.34298848,"high":33690487.50948275,"low":33606211.71757086,"close":33628882.43097185},{"time":1788770220,"open":33628882.43097185,"high":33676096.91945872,"low":33596441.730806656,"close":33616127.921209045},{"time":1788770280,"open":33616127.921209045,"high":33682022.456527434,"low":33597220.16894604,"close":33616689.3344335},{"time":1788770340,"open":33616689.3344335,"high":33684138.71976627,"low":33595628.07871705,"close":33617616.71585167},{"time":1788770400,"open":33622774.57440687,"high":33701159.67702489,"low":33606060.150538035,"close":33629455.48764543},{"time":1788770460,"open":33629455.48764543,"high":33693539.96047228,"low":33618009.68054347,"close":33636063.28002968},{"time":1788770520,"open":33636063.28002968,"high":33700736.359438635,"low":33619776.11473375,"close":33637673.66751318},{"time":1788770580,"open":33637673.66751318,"high":33646899.32907924,"low":33619508.99282384,"close":33637119.88994586},{"time":1788770640,"open":33637119.88994586,"high":33641014.71436962,"low":33622181.01179773,"close":33637088.01192577},{"time":1788770700,"open":33629190.6410946,"high":33678857.8445749,"low":33608247.608573176,"close":33628458.310557246},{"time":1788770760,"open":33628458.310557246,"high":33685629.33575982,"low":33608897.354271404,"close":33627176.49878751},{"time":1788770820,"open":33627176.49878751,"high":33691131.17234756,"low":33611588.2180505,"close":33631487.86873692},{"time":1788770880,"open":33631487.86873692,"high":33639781.906459056,"low":33617930.36262233,"close":33633630.580089316},{"time":1788770940,"open":33633630.580089316,"high":33680550.71737113,"low":33589068.13458778,"close":33620233.85698492},{"time":1788771000,"open":33638330.42556669,"high":33700796.982371375,"low":33613775.87104085,"close":33637709.693032205},{"time":1788771060,"open":33637709.693032205,"high":33688517.048305646,"low":33614516.76128391,"close":33636443.57998129},{"time":1788771120,"open":33636443.57998129,"high":33698679.75236004,"low":33610062.7728916,"close":33634519.20781959},{"time":1788771180,"open":33634519.20781959,"high":33693598.400332846,"low":33601767.9219237,"close":33624842.543922305},{"time":1788771240,"open":33624842.543922305,"high":33686399.81829432,"low":33610311.07366484,"close":33629627.85192836},{"time":1788771300,"open":33629705.145129,"high":33694946.18148773,"low":33609889.34690489,"close":33634075.59239489},{"time":1788771360,"open":33634075.59239489,"high":33698757.20426723,"low":33613238.88822505,"close":33634152.72165727},{"time":1788771420,"open":33634152.72165727,"high":33685630.34802672,"low":33614199.256466426,"close":33634315.390404746},{"time":1788771480,"open":33634315.390404746,"high":33700027.54519373,"low":33614847.384900086,"close":33637516.48753851},{"time":1788771540,"open":33637516.48753851,"high":33691135.15870823,"low":33611784.27749056,"close":33634365.905287914},{"time":1788771600,"open":33631865.717046134,"high":33695405.39854333,"low":33610839.89403494,"close":33632008.82406864},{"time":1788771660,"open":33632008.82406864,"high":33678892.19408815,"low":33611854.29024626,"close":33631925.699939705},{"time":1788771720,"open":33631925.699939705,"high":33686090.25756861,"low":33610720.209662385,"close":33632840.856978714},{"time":1788771780,"open":33632840.856978714,"high":33716322.48290507,"low":33612449.11052003,"close":33635161.77053615},{"time":1788771840,"open":33635161.77053615,"high":33703873.708520345,"low":33611999.31373712,"close":33635352.20484604},{"time":1788771900,"open":33646920.41813903,"high":33695134.5544647,"low":33617282.68185363,"close":33637548.1962372},{"time":1788771960,"open":33637548.1962372,"high":33693016.748843566,"low":33615583.17764621,"close":33637098.76826968},{"time":1788772020,"open":33637098.76826968,"high":33709112.07156417,"low":33612781.13183285,"close":33633092.68851664},{"time":1788772080,"open":33633092.68851664,"high":33757670.49670779,"low":33627507.13999136,"close":33653289.12991171},{"time":1788772140,"open":33653289.12991171,"high":33741726.27812961,"low":33644828.91991398,"close":33672844.86719751},{"time":1788772200,"open":33671632.62435715,"high":33725263.90398899,"low":33657266.032400586,"close":33676532.04236668},{"time":1788772260,"open":33676532.04236668,"high":33746017.65190167,"low":33658455.61255944,"close":33681105.59611332},{"time":1788772320,"open":33681105.59611332,"high":33732040.63800129,"low":33648100.41333432,"close":33671727.196055636},{"time":1788772380,"open":33671727.196055636,"high":33741358.64726821,"low":33653678.94092272,"close":33677724.548125915},{"time":1788772440,"open":33677724.548125915,"high":33729499.36274668,"low":33657449.68552718,"close":33680241.22756505},{"time":1788772500,"open":33686655.75497941,"high":33731263.37959814,"low":33662995.52775659,"close":33681219.8669484},{"time":1788772560,"open":33681219.8669484,"high":33747784.814722836,"low":33659140.69856233,"close":33683593.84342249},{"time":1788772620,"open":33683593.84342249,"high":33737194.15118136,"low":33657123.27424878,"close":33679309.09256104},{"time":1788772680,"open":33679309.09256104,"high":33738041.40426468,"low":33665697.64398918,"close":33685645.74787644},{"time":1788772740,"open":33685645.74787644,"high":33737617.77772302,"low":33662997.903608836,"close":33682666.64353384},{"time":1788772800,"open":33685247.93618392,"high":33733001.078476995,"low":33661634.412577786,"close":33683531.632281765},{"time":1788772860,"open":33683531.632281765,"high":33731730.10145735,"low":33652423.243001066,"close":33676941.65471888},{"time":1788772920,"open":33676941.65471888,"high":33716902.03622812,"low":33649848.1464347,"close":33670881.94133834},{"time":1788772980,"open":33670881.94133834,"high":33716902.03622812,"low":33650382.458250195,"close":33670972.49892617},{"time":1788773040,"open":33670972.49892617,"high":33723256.92132636,"low":33636250.926985,"close":33665135.00805407},{"time":1788773100,"open":33658764.52147546,"high":33699932.282795414,"low":33624825.60141123,"close":33637747.83233869},{"time":1788773160,"open":33637747.83233869,"high":33708827.43837534,"low":33619621.43471239,"close":33645089.972566746},{"time":1788773220,"open":33645089.972566746,"high":33721111.22465238,"low":33634374.98377821,"close":33659122.95199083},{"time":1788773280,"open":33659122.95199083,"high":33719840.48814096,"low":33644794.04133371,"close":33667652.25301804},{"time":1788773340,"open":33667652.25301804,"high":33717722.59395526,"low":33641865.60839484,"close":33652829.43488933},{"time":1788773400,"open":33646340.776855655,"high":33709950.93226503,"low":33622967.75501405,"close":33651220.20975458},{"time":1788773460,"open":33651220.20975458,"high":33700633.994608656,"low":33619506.63100065,"close":33642836.40336479},{"time":1788773520,"open":33642836.40336479,"high":33697669.51444526,"low":33620966.84615634,"close":33645672.87782594},{"time":1788773580,"open":33645672.87782594,"high":33695552.02861427,"low":33622908.55197829,"close":33646577.63807368},{"time":1788773640,"open":33646577.63807368,"high":33691317.056952275,"low":33605309.320746765,"close":33634704.063845985},{"time":1788773700,"open":33641151.44870169,"high":33685067.94349419,"low":33603587.890259154,"close":33626807.36843813},{"time":1788773760,"open":33626807.36843813,"high":33695017.82695091,"low":33597093.2176634,"close":33622038.8926091},{"time":1788773820,"open":33622038.8926091,"high":33665583.339591004,"low":33576142.96258727,"close":33608004.70372334},{"time":1788773880,"open":33608004.70372334,"high":33670242.70139394,"low":33578612.462076314,"close":33603643.03511057},{"time":1788773940,"open":33603643.03511057,"high":33675325.6415426,"low":33588549.601336494,"close":33611741.57770937},{"time":1788774000,"open":33602682.04920969,"high":33665402.04658211,"low":33589844.89405749,"close":33610222.35628585},{"time":1788774060,"open":33610222.35628585,"high":33666672.43911217,"low":33591691.264206015,"close":33614570.15862591},{"time":1788774120,"open":33614570.15862591,"high":33661167.40481525,"low":33586803.788446434,"close":33610470.3195919},{"time":1788774180,"open":33610470.3195919,"high":33661167.40481525,"low":33588556.8742398,"close":33610878.79993386},{"time":1788774240,"open":33610878.79993386,"high":33663284.72569868,"low":33592783.96799619,"close":33613613.66058936},{"time":1788774300,"open":33614553.28367077,"high":33659990.97712695,"low":33590846.25428161,"close":33613009.07028813},{"time":1788774360,"open":33613009.07028813,"high":33684129.10992806,"low":33588702.64413581,"close":33614074.05359641},{"time":1788774420,"open":33614074.05359641,"high":33679047.39775941,"low":33592921.291915886,"close":33617856.72064078},{"time":1788774480,"open":33617856.72064078,"high":33639252.48282367,"low":33604741.28883875,"close":33624693.81105822},{"time":1788774540,"open":33624693.81105822,"high":33674812.63761886,"low":33604148.72761844,"close":33625089.19565547},{"time":1788774600,"open":33634464.48227674,"high":33696486.01655966,"low":33613423.12522067,"close":33637006.577167995},{"time":1788774660,"open":33637006.577167995,"high":33705805.086470835,"low":33597880.036437295,"close":33638694.893574834},{"time":1788774720,"open":33638694.893574834,"high":33663445.67778367,"low":33583757.179989964,"close":33612462.2338006},{"time":1788774780,"open":33612462.2338006,"high":33665140.05413115,"low":33578802.605259724,"close":33600870.40661843},{"time":1788774840,"open":33600870.40661843,"high":33661751.30143618,"low":33572063.3705126,"close":33593246.31181213},{"time":1788774900,"open":33597106.684755035,"high":33662654.0472905,"low":33578984.08957171,"close":33601979.303091325},{"time":1788774960,"open":33601979.303091325,"high":33657993.976883754,"low":33583844.82513044,"close":33604830.0227051},{"time":1788775020,"open":33604830.0227051,"high":33669432.33151849,"low":33584315.23078783,"close":33607630.514628805},{"time":1788775080,"open":33607630.514628805,"high":33657993.976883754,"low":33579980.719271675,"close":33609123.76994951},{"time":1788775140,"open":33609123.76994951,"high":33655028.477534,"low":33573842.56728266,"close":33593501.81295177},{"time":1788775200,"open":33588159.029707335,"high":33670007.52754065,"low":33569431.85428525,"close":33607572.075838715},{"time":1788775260,"open":33607572.075838715,"high":33674243.28141253,"low":33580695.083738886,"close":33610149.67266308},{"time":1788775320,"open":33610149.67266308,"high":33666618.92444315,"low":33580949.38974913,"close":33605281.04564765},{"time":1788775380,"open":33605281.04564765,"high":33676361.15834846,"low":33585153.51784852,"close":33612566.06757905},{"time":1788775440,"open":33612566.06757905,"high":33674243.28141253,"low":33602933.107712634,"close":33624370.01597161},{"time":1788775500,"open":33625932.26685483,"high":33674960.65936601,"low":33601659.41812506,"close":33624846.80617263},{"time":1788775560,"open":33624846.80617263,"high":33687668.51138469,"low":33600501.06361553,"close":33626207.83265807},{"time":1788775620,"open":33626207.83265807,"high":33677078.63470246,"low":33598403.76224745,"close":33625449.01800928},{"time":1788775680,"open":33625449.01800928,"high":33677502.229769744,"low":33583934.90408767,"close":33616376.13474241},{"time":1788775740,"open":33616376.13474241,"high":33675807.84950059,"low":33574949.064602785,"close":33595467.43540536},{"time":1788775800,"open":33600538.610801786,"high":33664792.10982634,"low":33585855.83628413,"close":33611543.35691062},{"time":1788775860,"open":33611543.35691062,"high":33672841.6309822,"low":33593380.93258641,"close":33613930.299257465},{"time":1788775920,"open":33613930.299257465,"high":33693177.263375945,"low":33599958.146530166,"close":33629426.21178433},{"time":1788775980,"open":33629426.21178433,"high":33672841.6309822,"low":33597550.41783837,"close":33614392.54419953},{"time":1788776040,"open":33614392.54419953,"high":33671146.994949386,"low":33599725.823419765,"close":33624525.182605855},{"time":1788776100,"open":33611680.595386624,"high":33667178.038746834,"low":33581800.31821771,"close":33611623.6110884},{"time":1788776160,"open":33611623.6110884,"high":33670566.016108654,"low":33585249.97046891,"close":33604448.43045611},{"time":1788776220,"open":33604448.43045611,"high":33697952.713074744,"low":33589497.86109891,"close":33619211.64929726},{"time":1788776280,"open":33619211.64929726,"high":33685388.41706661,"low":33597552.72156299,"close":33624255.282157205},{"time":1788776340,"open":33624255.282157205,"high":33676494.97649184,"low":33598937.80680127,"close":33615385.15000649},{"time":1788776400,"open":33625655.21796709,"high":33689749.100427,"low":33610870.07752958,"close":33638638.38603573},{"time":1788776460,"open":33638638.38603573,"high":33691019.9800943,"low":33611290.876629576,"close":33641243.898908034},{"time":1788776520,"open":33641243.898908034,"high":33684665.581757806,"low":33609829.426136985,"close":33639198.59444404},{"time":1788776580,"open":33639198.59444404,"high":33688054.594203934,"low":33609458.01195259,"close":33636382.68291812},{"time":1788776640,"open":33636382.68291812,"high":33684241.955202036,"low":33592998.83355577,"close":33632434.85951387},{"time":1788776700,"open":33631146.14962414,"high":33692694.2976351,"low":33594757.96260141,"close":33638948.79361708},{"time":1788776760,"open":33638948.79361708,"high":33696930.40086978,"low":33589218.64673558,"close":33620744.51720671},{"time":1788776820,"open":33620744.51720671,"high":33690152.635694295,"low":33607701.824393936,"close":33633039.42682348},{"time":1788776880,"open":33633039.42682348,"high":33689729.02537083,"low":33614033.8728989,"close":33641983.90852698},{"time":1788776940,"open":33641983.90852698,"high":33689305.41504736,"low":33611121.93463025,"close":33641538.495756745},{"time":1788777000,"open":33637668.961447306,"high":33680771.20888064,"low":33606579.66234023,"close":33634964.08223806},{"time":1788777060,"open":33634964.08223806,"high":33684159.70167059,"low":33609995.39922397,"close":33636848.165301956},{"time":1788777120,"open":33636848.165301956,"high":33679500.52408441,"low":33608418.10080332,"close":33635233.57041212},{"time":1788777180,"open":33635233.57041212,"high":33679500.52408441,"low":33602651.61141934,"close":33632062.206564195},{"time":1788777240,"open":33632062.206564195,"high":33690089.564053,"low":33600551.74119524,"close":33631884.66409393},{"time":1788777300,"open":33633175.326169826,"high":33684605.214154094,"low":33605834.417088285,"close":33635343.907574005},{"time":1788777360,"open":33635343.907574005,"high":33680369.43562005,"low":33595125.63832465,"close":33628161.27074021},{"time":1788777420,"open":33628161.27074021,"high":33691806.03766198,"low":33595351.429196835,"close":33629209.356302306},{"time":1788777480,"open":33629209.356302306,"high":33685452.3698609,"low":33602457.41675837,"close":33622032.400937065},{"time":1788777540,"open":33622032.400937065,"high":33679945.85776664,"low":33601408.0875456,"close":33630370.89272982},{"time":1788777600,"open":33623884.55462192,"high":33681496.38505312,"low":33596942.00928806,"close":33630160.13889587},{"time":1788777660,"open":33630160.13889587,"high":33683613.86583979,"low":33606129.97249408,"close":33634321.78731394},{"time":1788777720,"open":33634321.78731394,"high":33684884.35431179,"low":33605764.69893224,"close":33635436.65244777},{"time":1788777780,"open":33635436.65244777,"high":33687425.331255786,"low":33607851.952841245,"close":33636149.67820042},{"time":1788777840,"open":33636149.67820042,"high":33690389.80435713,"low":33608435.74078816,"close":33638239.01923806},{"time":1788777900,"open":33643438.599089526,"high":33696868.13019305,"low":33615855.502304405,"close":33648606.086126156},{"time":1788777960,"open":33648606.086126156,"high":33693903.198862776,"low":33597873.30869135,"close":33646848.26405082},{"time":1788778020,"open":33646848.26405082,"high":33685008.40487195,"low":33607569.20671833,"close":33637773.069452055},{"time":1788778080,"open":33637773.069452055,"high":33678231.418974176,"low":33600233.6577501,"close":33630385.373073146},{"time":1788778140,"open":33630385.373073146,"high":33675266.487643905,"low":33597685.41323151,"close":33624162.36304948},{"time":1788778200,"open":33622793.42374607,"high":33677283.82273342,"low":33596478.20846996,"close":33624438.588964045},{"time":1788778260,"open":33624438.588964045,"high":33701849.39643481,"low":33600278.08264103,"close":33641751.747699276},{"time":1788778320,"open":33641751.747699276,"high":33686178.25459082,"low":33601199.92964111,"close":33636770.75088714},{"time":1788778380,"open":33636770.75088714,"high":33687872.432087466,"low":33608845.11307462,"close":33637513.05860505},{"time":1788778440,"open":33637513.05860505,"high":33686178.25459082,"low":33601984.956026666,"close":33632529.8615007},{"time":1788778500,"open":33622216.14882087,"high":33676271.50464739,"low":33579508.56376778,"close":33614196.70851491},{"time":1788778560,"open":33614196.70851491,"high":33661028.58298816,"low":33562929.22015939,"close":33603444.8603833},{"time":1788778620,"open":33603444.8603833,"high":33646632.49030999,"low":33565801.88858813,"close":33595106.849940546},{"time":1788778680,"open":33595106.849940546,"high":33641974.93091411,"low":33568598.95891446,"close":33598811.87579355},{"time":1788778740,"open":33598811.87579355,"high":33645785.66132892,"low":33569286.874720365,"close":33599263.101835534},{"time":1788778800,"open":33605704.73144344,"high":33652659.705879994,"low":33571172.54107239,"close":33605178.08701496},{"time":1788778860,"open":33605178.08701496,"high":33669176.03690448,"low":33570355.508414984,"close":33606841.64108511},{"time":1788778920,"open":33606841.64108511,"high":33649271.740541644,"low":33564925.95191174,"close":33598759.61792541},{"time":1788778980,"open":33598759.61792541,"high":33636990.366190106,"low":33550025.65882996,"close":33588075.78692175},{"time":1788779040,"open":33588075.78692175,"high":33638684.34885928,"low":33551315.04224091,"close":33582702.59209768},{"time":1788779100,"open":33573184.364994735,"high":33632537.26014348,"low":33547075.463233206,"close":33579415.22512002},{"time":1788779160,"open":33579415.22512002,"high":33630420.381956436,"low":33544425.893171147,"close":33579965.29497674},{"time":1788779220,"open":33579965.29497674,"high":33624916.498670116,"low":33539739.13397005,"close":33575256.302169666},{"time":1788779280,"open":33575256.302169666,"high":33622376.244845666,"low":33526908.03239139,"close":33567637.17067129},{"time":1788779340,"open":33567637.17067129,"high":33627033.37685716,"low":33531194.649562366,"close":33567988.45726107},{"time":1788779400,"open":33571069.60522117,"high":33636047.74742558,"low":33544306.904806025,"close":33578092.43543944},{"time":1788779460,"open":33578092.43543944,"high":33657641.88684046,"low":33546947.60709885,"close":33596248.20637622},{"time":1788779520,"open":33596248.20637622,"high":33658912.13033546,"low":33578217.6902031,"close":33608547.55582764},{"time":1788779580,"open":33608547.55582764,"high":33658065.3013388,"low":33577646.95422279,"close":33608775.16349938},{"time":1788779640,"open":33608775.16349938,"high":33670344.3217904,"low":33580150.57528317,"close":33614733.17719552},{"time":1788779700,"open":33616022.12208769,"high":33666554.230263874,"low":33579486.51205978,"close":33614952.20118296},{"time":1788779760,"open":33614952.20118296,"high":33620696.68177078,"low":33581746.87092052,"close":33614271.67525669},{"time":1788779820,"open":33614271.67525669,"high":33666130.799529865,"low":33583643.76018248,"close":33606152.0194949},{"time":1788779880,"open":33606152.0194949,"high":33666977.66099788,"low":33588271.71400513,"close":33620120.37325393},{"time":1788779940,"open":33620120.37325393,"high":33680950.87522016,"low":33590247.66565526,"close":33624535.33709176},{"time":1788780000,"open":33647857.66673812,"high":33706854.68185423,"low":33623036.67191524,"close":33652933.29561408},{"time":1788780060,"open":33652933.29561408,"high":33718718.965894155,"low":33625032.9287096,"close":33654501.82781951},{"time":1788780120,"open":33654501.82781951,"high":33714057.99716418,"low":33631865.85806526,"close":33664091.06432643},{"time":1788780180,"open":33664091.06432643,"high":33708973.304004215,"low":33629668.227703325,"close":33636870.01075816},{"time":1788780240,"open":33636870.01075816,"high":33708973.304004215,"low":33628202.261920124,"close":33640571.93035123},{"time":1788780300,"open":33627606.26348944,"high":33694710.59069499,"low":33619479.88297324,"close":33646593.837540895},{"time":1788780360,"open":33646593.837540895,"high":33703181.813078284,"low":33619167.28997364,"close":33650473.808426216},{"time":1788780420,"open":33650473.808426216,"high":33696828.39629081,"low":33640329.01930618,"close":33649331.00026107},{"time":1788780480,"open":33649331.00026107,"high":33691322.101741664,"low":33614437.78113451,"close":33645496.16113158},{"time":1788780540,"open":33645496.16113158,"high":33691322.101741664,"low":33640006.31599341,"close":33645947.931996934},{"time":1788780600,"open":33653958.73590613,"high":33713324.55369724,"low":33629356.20040958,"close":33656945.62722605},{"time":1788780660,"open":33656945.62722605,"high":33704427.652425155,"low":33615500.177151844,"close":33649722.43096988},{"time":1788780720,"open":33649722.43096988,"high":33714595.53959326,"low":33619936.27081861,"close":33657455.415065154},{"time":1788780780,"open":33657455.415065154,"high":33709511.5960092,"low":33627867.51276225,"close":33658348.897421375},{"time":1788780840,"open":33658348.897421375,"high":33705698.63832117,"low":33627197.75634964,"close":33656494.27726787},{"time":1788780900,"open":33651336.53877637,"high":33703922.135760814,"low":33623342.137203656,"close":33648181.37011721},{"time":1788780960,"open":33648181.37011721,"high":33695450.194947965,"low":33608668.49899352,"close":33624418.07935152},{"time":1788781020,"open":33624418.07935152,"high":33698415.37423246,"low":33608090.6938326,"close":33635615.11209196},{"time":1788781080,"open":33635615.11209196,"high":33681471.49260677,"low":33605611.346885934,"close":33618075.99242698},{"time":1788781140,"open":33618075.99242698,"high":33684436.671891265,"low":33605895.17864381,"close":33633615.10791086},{"time":1788781200,"open":33636190.963021845,"high":33689134.56661971,"low":33606424.039439596,"close":33636026.68679993},{"time":1788781260,"open":33636026.68679993,"high":33687863.67817331,"low":33614664.33499861,"close":33641368.23472524},{"time":1788781320,"open":33641368.23472524,"high":33697607.15626237,"low":33614413.18759329,"close":33640151.80679113},{"time":1788781380,"open":33640151.80679113,"high":33689981.82558398,"low":33608206.59990176,"close":33635751.44094487},{"time":1788781440,"open":33635751.44094487,"high":33684474.64231625,"low":33606477.50896508,"close":33634739.05951752},{"time":1788781500,"open":33626771.70623001,"high":33682001.38646181,"low":33599665.561147265,"close":33628575.16305707},{"time":1788781560,"open":33628575.16305707,"high":33673530.80379518,"low":33595087.991472594,"close":33627078.19462565},{"time":1788781620,"open":33627078.19462565,"high":33690048.43999511,"low":33594895.923443444,"close":33626511.80427503},{"time":1788781680,"open":33626511.80427503,"high":33695554.318728425,"low":33590173.05489089,"close":33617929.596341655},{"time":1788781740,"open":33617929.596341655,"high":33683695.50299513,"low":33595706.06203007,"close":33630316.20713754},{"time":1788781800,"open":33632893.99965153,"high":33675264.78555057,"low":33597514.125405304,"close":33626947.96128101},{"time":1788781860,"open":33626947.96128101,"high":33679076.83992539,"low":33597157.9023828,"close":33626126.25274897},{"time":1788781920,"open":33626126.25274897,"high":33684159.57909182,"low":33583483.96444565,"close":33620275.442544736},{"time":1788781980,"open":33620275.442544736,"high":33684159.57909182,"low":33591888.86750182,"close":33629867.21160975},{"time":1788782040,"open":33629867.21160975,"high":33682888.894300215,"low":33602530.680136204,"close":33636220.36283727},{"time":1788782100,"open":33638798.063818745,"high":33679116.26085902,"low":33605884.17423689,"close":33634518.05745543},{"time":1788782160,"open":33634518.05745543,"high":33684622.98359624,"low":33600058.38564325,"close":33627136.42971118},{"time":1788782220,"open":33627136.42971118,"high":33674033.13217851,"low":33594226.11629766,"close":33625806.66656094},{"time":1788782280,"open":33625806.66656094,"high":33691400.4885036,"low":33593845.12506665,"close":33629504.57560896},{"time":1788782340,"open":33629504.57560896,"high":33682081.41925599,"low":33607283.140960164,"close":33641123.30785649},{"time":1788782400,"open":33642649.342191614,"high":33690387.12388958,"low":33610230.287643366,"close":33640914.75684294},{"time":1788782460,"open":33640914.75684294,"high":33688692.67080216,"low":33605282.71495472,"close":33638359.90365605},{"time":1788782520,"open":33638359.90365605,"high":33689116.284074016,"low":33603809.22032149,"close":33638018.88840435},{"time":1788782580,"open":33638018.88840435,"high":33681067.631908774,"low":33599851.44182479,"close":33634822.60863733},{"time":1788782640,"open":33634822.60863733,"high":33684456.53808361,"low":33603901.56846001,"close":33634920.377255015},{"time":1788782700,"open":33638786.07765826,"high":33692988.21327568,"low":33608935.76298113,"close":33640668.947034985},{"time":1788782760,"open":33640668.947034985,"high":33718831.59272706,"low":33614585.961280316,"close":33656209.28011048}]},"pricing":{"KMF":"derived"},"outliers_excluded":14,"wicks_clipped":0}