{"as_of":"2026-09-08T04:42:16.778911+00:00","base":"BTC","window_minutes":1440,"series":{"KZT":[{"time":1788756120,"open":37111362.53584795,"high":37163106.589133345,"low":37087773.73838379,"close":37111362.53584795},{"time":1788756180,"open":37111362.53584795,"high":37172895.55418034,"low":37092573.03558271,"close":37116596.03794014},{"time":1788756240,"open":37116596.03794014,"high":37186413.64876905,"low":37108157.20706805,"close":37133215.15177648},{"time":1788756300,"open":37202494.01529364,"high":37261862.905143246,"low":37181465.54403657,"close":37206860.162770465},{"time":1788756360,"open":37206860.162770465,"high":37267934.04638964,"low":37175862.58155916,"close":37207292.30359569},{"time":1788756420,"open":37207292.30359569,"high":37262796.92687346,"low":37185844.74513981,"close":37211917.11196801},{"time":1788756480,"open":37211917.11196801,"high":37265131.981199,"low":37186566.16402086,"close":37209228.8367124},{"time":1788756540,"open":37209228.8367124,"high":37276807.25282667,"low":37193830.62565298,"close":37213177.47493302},{"time":1788756600,"open":37212934.811098315,"high":37258817.87691654,"low":37184685.000049114,"close":37208327.568410926},{"time":1788756660,"open":37208327.568410926,"high":37267691.025492184,"low":37185386.10434601,"close":37210029.1813668},{"time":1788756720,"open":37210029.1813668,"high":37255548.822178155,"low":37172773.60536693,"close":37194806.27672298},{"time":1788756780,"open":37194806.27672298,"high":37252279.76743976,"low":37180566.693711706,"close":37201173.759006396},{"time":1788756840,"open":37201173.759006396,"high":37249010.712701365,"low":37163433.6675795,"close":37190809.18288585},{"time":1788756900,"open":37201026.50310823,"high":37281199.42007022,"low":37180750.459374644,"close":37217070.21480873},{"time":1788756960,"open":37217070.21480873,"high":37271389.56156204,"low":37183881.207252,"close":37210861.920582846},{"time":1788757020,"open":37210861.920582846,"high":37281666.55618966,"low":37194597.4514043,"close":37222731.34123459},{"time":1788757080,"open":37222731.34123459,"high":37288206.46186179,"low":37207855.997012615,"close":37230289.57186095},{"time":1788757140,"open":37230289.57186095,"high":37282133.692309104,"low":37210415.19767653,"close":37232338.26872684},{"time":1788757200,"open":37237271.567411266,"high":37294548.75714805,"low":37206883.133733965,"close":37231628.18232582},{"time":1788757260,"open":37231628.18232582,"high":37299220.737299524,"low":37214716.02006168,"close":37237194.198072195},{"time":1788757320,"open":37237194.198072195,"high":37298753.53928438,"low":37211975.03735471,"close":37245007.28740308},{"time":1788757380,"open":37245007.28740308,"high":37295015.955163196,"low":37211234.099690326,"close":37238164.51697274},{"time":1788757440,"open":37238164.51697274,"high":37305294.31149644,"low":37216578.41208327,"close":37242439.93103074},{"time":1788757500,"open":37201821.75198498,"high":37280008.3002919,"low":37181229.990208656,"close":37214304.537874915},{"time":1788757560,"open":37214304.537874915,"high":37269274.46549925,"low":37177185.41007392,"close":37211925.93944018},{"time":1788757620,"open":37211925.93944018,"high":37253407.057544895,"low":37176561.86615593,"close":37202930.851493746},{"time":1788757680,"open":37202930.851493746,"high":37244539.97662923,"low":37176271.52963535,"close":37195628.61287591},{"time":1788757740,"open":37195628.61287591,"high":37264140.892337546,"low":37170258.65991703,"close":37198542.22020437},{"time":1788757800,"open":37158036.03067074,"high":37217969.10777971,"low":37131432.727725886,"close":37160058.42085201},{"time":1788757860,"open":37160058.42085201,"high":37212374.94437858,"low":37124328.884762384,"close":37148680.46955054},{"time":1788757920,"open":37148680.46955054,"high":37197923.355592296,"low":37107227.58012388,"close":37134418.30750261},{"time":1788757980,"open":37134418.30750261,"high":37221232.36976371,"low":37110027.56583327,"close":37150767.929516405},{"time":1788758040,"open":37150767.929516405,"high":37231954.51628256,"low":37150520.18928526,"close":37178788.02578057},{"time":1788758100,"open":37152932.692879625,"high":37265481.83966966,"low":37121559.344346896,"close":37165739.7584167},{"time":1788758160,"open":37165739.7584167,"high":37228423.30183796,"low":37150995.25876554,"close":37176174.7047349},{"time":1788758220,"open":37176174.7047349,"high":37242398.98443494,"low":37152917.18550818,"close":37183032.7822234},{"time":1788758280,"open":37183032.7822234,"high":37259169.803551316,"low":37162273.38110216,"close":37192991.39614977},{"time":1788758340,"open":37192991.39614977,"high":37236808.71139614,"low":37157276.81917386,"close":37181789.93502609},{"time":1788758400,"open":37183617.570278436,"high":37236775.53510261,"low":37150688.450223744,"close":37179117.70595418},{"time":1788758460,"open":37179117.70595418,"high":37230253.22930876,"low":37150298.628218904,"close":37177085.1990519},{"time":1788758520,"open":37177085.1990519,"high":37243297.84089647,"low":37152262.25500984,"close":37184315.52493887},{"time":1788758580,"open":37184315.52493887,"high":37248888.38871978,"low":37164074.812986754,"close":37191832.02956526},{"time":1788758640,"open":37191832.02956526,"high":37260069.484366395,"low":37175624.04924456,"close":37204576.4782122},{"time":1788758700,"open":37139421.2880316,"high":37209699.13045079,"low":37114254.147253454,"close":37147823.29404756},{"time":1788758760,"open":37147823.29404756,"high":37198537.61590097,"low":37110966.46409761,"close":37140867.005300276},{"time":1788758820,"open":37140867.005300276,"high":37184120.65960746,"low":37100360.995024085,"close":37128596.288928896},{"time":1788758880,"open":37128596.288928896,"high":37182725.47028873,"low":37093411.54297834,"close":37125385.48259021},{"time":1788758940,"open":37125385.48259021,"high":37181795.344076246,"low":37101345.98074908,"close":37127908.05762095},{"time":1788759000,"open":37124595.18069489,"high":37170572.29149773,"low":37085900.97665207,"close":37117644.958211325},{"time":1788759060,"open":37117644.958211325,"high":37178942.680464074,"low":37096584.3996038,"close":37124018.00890748},{"time":1788759120,"open":37124018.00890748,"high":37171967.356325455,"low":37094869.03866866,"close":37123556.01100705},{"time":1788759180,"open":37123556.01100705,"high":37167782.16184228,"low":37095854.111996874,"close":37121968.59803232},{"time":1788759240,"open":37121968.59803232,"high":37175222.507590145,"low":37091493.58644583,"close":37119573.81283322},{"time":1788759300,"open":37195204.67123665,"high":37247238.99710073,"low":37159381.35014695,"close":37190058.33137252},{"time":1788759360,"open":37190058.33137252,"high":37253296.59523624,"low":37169168.89523002,"close":37198529.5829516},{"time":1788759420,"open":37198529.5829516,"high":37254228.53341094,"low":37167671.37093785,"close":37187649.56952843},{"time":1788759480,"open":37187649.56952843,"high":37258888.22428441,"low":37169902.25974316,"close":37201905.94845016},{"time":1788759540,"open":37201905.94845016,"high":37251432.71888686,"low":37176800.564115286,"close":37205126.72973467},{"time":1788759600,"open":37267795.67754146,"high":37314179.665288806,"low":37232680.01220335,"close":37261049.80000904},{"time":1788759660,"open":37261049.80000904,"high":37315579.92720959,"low":37238169.634675935,"close":37262491.49188193},{"time":1788759720,"open":37262491.49188193,"high":37317913.69707759,"low":37241459.66341221,"close":37267058.137173735},{"time":1788759780,"open":37267058.137173735,"high":37315113.173236,"low":37236952.42490259,"close":37265344.21350047},{"time":1788759840,"open":37265344.21350047,"high":37318380.45105118,"low":37241252.86820767,"close":37266097.95871257},{"time":1788759900,"open":37282080.514654465,"high":37334385.4297286,"low":37251519.40737536,"close":37271151.6202888},{"time":1788759960,"open":37271151.6202888,"high":37332984.56726828,"low":37244400.15020114,"close":37264466.898016065},{"time":1788760020,"open":37264466.898016065,"high":37327848.071580485,"low":37246913.66016199,"close":37276141.29717099},{"time":1788760080,"open":37276141.29717099,"high":37331583.704807974,"low":37252753.61980001,"close":37279075.10903465},{"time":1788760140,"open":37279075.10903465,"high":37332984.56726828,"low":37247449.088073574,"close":37280399.12225793},{"time":1788760200,"open":37281310.92914144,"high":37325959.24552863,"low":37233148.05174178,"close":37268802.54511204},{"time":1788760260,"open":37268802.54511204,"high":37302610.96681675,"low":37227192.33939297,"close":37257429.23640593},{"time":1788760320,"open":37257429.23640593,"high":37325492.279954396,"low":37226583.311802335,"close":37262146.15589285},{"time":1788760380,"open":37262146.15589285,"high":37319888.69306354,"low":37239583.56921686,"close":37272151.87227767},{"time":1788760440,"open":37272151.87227767,"high":37312417.24387574,"low":37225768.98569139,"close":37245174.905379206},{"time":1788760500,"open":37216436.86969907,"high":37269162.561319105,"low":37189073.57229855,"close":37219835.50188913},{"time":1788760560,"open":37219835.50188913,"high":37266362.929711826,"low":37187985.39766996,"close":37215886.473322324},{"time":1788760620,"open":37215886.473322324,"high":37267296.14024758,"low":37188759.42949464,"close":37214523.452404775},{"time":1788760680,"open":37214523.452404775,"high":37262630.0875688,"low":37188591.232533485,"close":37215572.82650872},{"time":1788760740,"open":37215572.82650872,"high":37266362.929711826,"low":37188157.39561807,"close":37213850.80986721},{"time":1788760800,"open":37214730.87535795,"high":37263977.92293686,"low":37181361.095335566,"close":37209802.65599249},{"time":1788760860,"open":37209802.65599249,"high":37263044.69033173,"low":37178016.49963185,"close":37209182.564617984},{"time":1788760920,"open":37209182.564617984,"high":37262111.45772659,"low":37183471.22741022,"close":37210897.36917324},{"time":1788760980,"open":37210897.36917324,"high":37274710.09789588,"low":37189101.54091992,"close":37207908.59421377},{"time":1788761040,"open":37207908.59421377,"high":37285908.88915747,"low":37196254.27659577,"close":37226465.232925184},{"time":1788761100,"open":37233454.27701609,"high":37296642.724691615,"low":37216476.33156245,"close":37244653.1957476},{"time":1788761160,"open":37244653.1957476,"high":37297576.132505536,"low":37217530.53880726,"close":37243190.439950265},{"time":1788761220,"open":37243190.439950265,"high":37295709.31687769,"low":37197267.96907587,"close":37228755.29318614},{"time":1788761280,"open":37228755.29318614,"high":37272840.82543667,"low":37204878.01994907,"close":37228943.04196146},{"time":1788761340,"open":37228943.04196146,"high":37291042.27780809,"low":37209747.17095786,"close":37240162.66800314},{"time":1788761400,"open":37229216.29562758,"high":37273549.01574507,"low":37196868.95533972,"close":37222499.39122604},{"time":1788761460,"open":37222499.39122604,"high":37270749.61540092,"low":37191427.8006588,"close":37218357.13745373},{"time":1788761520,"open":37218357.13745373,"high":37278214.68298534,"low":37201352.50499577,"close":37225974.64536915},{"time":1788761580,"open":37225974.64536915,"high":37278214.68298534,"low":37204481.09778008,"close":37228473.42934337},{"time":1788761640,"open":37228473.42934337,"high":37281014.0833295,"low":37202324.13381963,"close":37227366.78502166},{"time":1788761700,"open":37218321.02176093,"high":37271488.83112249,"low":37185276.84298336,"close":37216605.034280814},{"time":1788761760,"open":37216605.034280814,"high":37257495.23049006,"low":37186180.42190422,"close":37212756.72319168},{"time":1788761820,"open":37212756.72319168,"high":37253763.60365474,"low":37175604.19848542,"close":37204820.94065396},{"time":1788761880,"open":37204820.94065396,"high":37247233.25669294,"low":37165056.24709284,"close":37196323.30803206},{"time":1788761940,"open":37196323.30803206,"high":37243035.17650321,"low":37150489.279768154,"close":37182915.66608144},{"time":1788762000,"open":37177155.05750976,"high":37220475.53465489,"low":37141469.06391505,"close":37166718.674773745},{"time":1788762060,"open":37166718.674773745,"high":37217210.86703497,"low":37141969.44934702,"close":37168666.814167224},{"time":1788762120,"open":37168666.814167224,"high":37234933.34840023,"low":37150807.00443296,"close":37180190.43233536},{"time":1788762180,"open":37180190.43233536,"high":37230735.9186032,"low":37154522.05378061,"close":37178724.91192513},{"time":1788762240,"open":37178724.91192513,"high":37236332.49166591,"low":37158249.4350587,"close":37187833.016000144},{"time":1788762300,"open":37246650.650028035,"high":37298029.54663818,"low":37205986.63741024,"close":37241010.13033881},{"time":1788762360,"open":37241010.13033881,"high":37303634.97144512,"low":37209573.122652635,"close":37247194.746137455},{"time":1788762420,"open":37247194.746137455,"high":37276542.08487824,"low":37208020.66212413,"close":37232271.807215415},{"time":1788762480,"open":37232271.807215415,"high":37277943.44107998,"low":37217497.00741678,"close":37225652.94176639},{"time":1788762540,"open":37225652.94176639,"high":37271870.89753913,"low":37198173.1977605,"close":37224712.55535526},{"time":1788762600,"open":37194449.73628597,"high":37255571.90916243,"low":37176057.5631876,"close":37203320.91075562},{"time":1788762660,"open":37203320.91075562,"high":37259305.82098105,"low":37175427.203338206,"close":37202762.348249},{"time":1788762720,"open":37202762.348249,"high":37255105.17018511,"low":37167946.38340198,"close":37200950.75885347},{"time":1788762780,"open":37200950.75885347,"high":37243903.43472928,"low":37187193.73734791,"close":37195430.858382784},{"time":1788762840,"open":37195430.858382784,"high":37248104.085525215,"low":37171476.73731292,"close":37196616.20343984},{"time":1788762900,"open":37170651.697592065,"high":37224902.1184466,"low":37151499.10934102,"close":37178889.98283325},{"time":1788762960,"open":37178889.98283325,"high":37227234.184334666,"low":37153383.68797349,"close":37182230.39334012},{"time":1788763020,"open":37182230.39334012,"high":37230965.48975556,"low":37146933.58252759,"close":37177659.79652485},{"time":1788763080,"open":37177659.79652485,"high":37207178.41769732,"low":37141033.72928125,"close":37167111.40174867},{"time":1788763140,"open":37167111.40174867,"high":37168792.613179795,"low":37138693.53075236,"close":37166347.44217509},{"time":1788763200,"open":37179320.9733918,"high":37226698.26546094,"low":37157665.0276706,"close":37180257.4344151},{"time":1788763260,"open":37180257.4344151,"high":37234163.481251076,"low":37155897.079566084,"close":37186091.52207662},{"time":1788763320,"open":37186091.52207662,"high":37225765.11348718,"low":37153769.489896715,"close":37180170.2709003},{"time":1788763380,"open":37180170.2709003,"high":37222499.08157899,"low":37137391.24519952,"close":37173127.08613151},{"time":1788763440,"open":37173127.08613151,"high":37215033.865788855,"low":37141820.636476055,"close":37168701.92542034},{"time":1788763500,"open":37160924.10056943,"high":37207712.82399033,"low":37130306.70999384,"close":37159761.03712889},{"time":1788763560,"open":37159761.03712889,"high":37206313.38893308,"low":37133103.15030109,"close":37158371.9095928},{"time":1788763620,"open":37158371.9095928,"high":37206779.8672855,"low":37133619.37993936,"close":37160811.13969687},{"time":1788763680,"open":37160811.13969687,"high":37205380.43222824,"low":37131861.43144659,"close":37158784.44176988},{"time":1788763740,"open":37158784.44176988,"high":37208645.78069517,"low":37141488.515434615,"close":37163677.837427445},{"time":1788763800,"open":37159090.78188708,"high":37203120.333279364,"low":37128003.90544549,"close":37155160.43643142},{"time":1788763860,"open":37155160.43643142,"high":37203120.333279364,"low":37128804.614959195,"close":37156250.31417827},{"time":1788763920,"open":37156250.31417827,"high":37201254.65017651,"low":37129256.58749469,"close":37155541.96591125},{"time":1788763980,"open":37155541.96591125,"high":37200788.22940079,"low":37149139.44098388,"close":37154311.40137785},{"time":1788764040,"open":37154311.40137785,"high":37202187.49172793,"low":37128320.12166949,"close":37155068.53513778},{"time":1788764100,"open":37168882.365454756,"high":37215085.65196379,"low":37164303.54772661,"close":37169111.72160272},{"time":1788764160,"open":37169111.72160272,"high":37216952.02870633,"low":37163996.25056062,"close":37169677.253638044},{"time":1788764220,"open":37169677.253638044,"high":37217885.2170776,"low":37141577.506180756,"close":37168123.84093144},{"time":1788764280,"open":37168123.84093144,"high":37216952.02870633,"low":37139596.88084486,"close":37164185.05622369},{"time":1788764340,"open":37164185.05622369,"high":37217885.2170776,"low":37144336.47342921,"close":37169266.06070978},{"time":1788764400,"open":37164705.043853946,"high":37201654.810942195,"low":37129592.33220442,"close":37155282.89912121},{"time":1788764460,"open":37155282.89912121,"high":37199322.126291394,"low":37128093.66572461,"close":37152067.45096608},{"time":1788764520,"open":37152067.45096608,"high":37207253.254104115,"low":37115501.51478036,"close":37148433.38674264},{"time":1788764580,"open":37148433.38674264,"high":37197922.51550092,"low":37108603.56427991,"close":37137907.90865383},{"time":1788764640,"open":37137907.90865383,"high":37189524.85075804,"low":37107538.72155607,"close":37134763.52574774},{"time":1788764700,"open":37132061.14386494,"high":37179354.4361009,"low":37106100.40312155,"close":37128471.33965108},{"time":1788764760,"open":37128471.33965108,"high":37195215.53739362,"low":37100547.47562709,"close":37132133.14107103},{"time":1788764820,"open":37132133.14107103,"high":37225799.942485444,"low":37120000.98939197,"close":37136079.43916598},{"time":1788764880,"open":37136079.43916598,"high":37210610.13570715,"low":37132751.449574456,"close":37159620.57820871},{"time":1788764940,"open":37159620.57820871,"high":37210610.13570715,"low":37141748.08663165,"close":37163488.685148284},{"time":1788765000,"open":37044524.07583528,"high":37091494.6852015,"low":37021126.250909455,"close":37046956.76696575},{"time":1788765060,"open":37046956.76696575,"high":37091494.6852015,"low":37017658.69269106,"close":37039859.291961625},{"time":1788765120,"open":37039859.291961625,"high":37082659.501862705,"low":36993176.21039815,"close":37027776.81764735},{"time":1788765180,"open":37027776.81764735,"high":37091494.6852015,"low":36998817.05015804,"close":37033009.43587317},{"time":1788765240,"open":37033009.43587317,"high":37063594.10623689,"low":36992139.15983052,"close":37021054.93636169},{"time":1788765300,"open":37065627.8321928,"high":37105890.37112989,"low":37031853.353487164,"close":37056583.44487025},{"time":1788765360,"open":37056583.44487025,"high":37113339.483375035,"low":37042624.53149652,"close":37065440.37063719},{"time":1788765420,"open":37065440.37063719,"high":37109149.35773714,"low":37039568.37618174,"close":37062066.17102043},{"time":1788765480,"open":37062066.17102043,"high":37097975.689369425,"low":37030146.83273112,"close":37053430.90429779},{"time":1788765540,"open":37053430.90429779,"high":37097975.689369425,"low":37014118.00533759,"close":37043760.40596683},{"time":1788765600,"open":37035201.95397752,"high":37084750.0921648,"low":37012275.33775245,"close":37023598.91605614},{"time":1788765660,"open":37023598.91605614,"high":37085215.55411668,"low":37011585.70488206,"close":37035182.576015584},{"time":1788765720,"open":37035182.576015584,"high":37072648.081415914,"low":36980044.70555927,"close":37010046.10420293},{"time":1788765780,"open":37010046.10420293,"high":37070786.23360839,"low":36968315.4354549,"close":36998538.53501603},{"time":1788765840,"open":36998538.53501603,"high":37035411.12526548,"low":36949776.52795013,"close":36970572.701380394},{"time":1788765900,"open":37073245.56324758,"high":37175604.42202385,"low":37057386.51669273,"close":37099184.233620524},{"time":1788765960,"open":37099184.233620524,"high":37179338.45890378,"low":37085973.89082051,"close":37117456.33531777},{"time":1788766020,"open":37117456.33531777,"high":37144798.61776438,"low":37049532.355463855,"close":37072726.30309638},{"time":1788766080,"open":37072726.30309638,"high":37114926.3227249,"low":37044711.66853463,"close":37065819.75513639},{"time":1788766140,"open":37065819.75513639,"high":37113526.058894925,"low":37030791.70634802,"close":37062961.624084234},{"time":1788766200,"open":37062978.16609591,"high":37142948.177028455,"low":37031688.556073844,"close":37065482.43790871},{"time":1788766260,"open":37065482.43790871,"high":37145748.70593834,"low":37063942.43968552,"close":37093217.961741656},{"time":1788766320,"open":37093217.961741656,"high":37151816.51857643,"low":37069753.02688598,"close":37097232.151821084},{"time":1788766380,"open":37097232.151821084,"high":37132212.816207215,"low":36940255.40933639,"close":37017128.45883625},{"time":1788766440,"open":37017128.45883625,"high":37102340.507835075,"low":36985555.89270449,"close":37025192.78700217},{"time":1788766500,"open":37024164.68097615,"high":37074705.97370853,"low":36953570.22025002,"close":36999227.27926332},{"time":1788766560,"open":36999227.27926332,"high":37063504.16912644,"low":36951805.39384869,"close":36976457.96423827},{"time":1788766620,"open":36976457.96423827,"high":37047634.94596849,"low":36963595.25835085,"close":36993735.24799336},{"time":1788766680,"open":36993735.24799336,"high":37057436.52497782,"low":36969352.603228666,"close":36998447.453776516},{"time":1788766740,"open":36998447.453776516,"high":37042967.52739262,"low":36945743.83240123,"close":36977764.92586838},{"time":1788766800,"open":36966758.075027615,"high":37008611.12192935,"low":36891515.33147627,"close":36947486.46450338},{"time":1788766860,"open":36947486.46450338,"high":36989947.004866034,"low":36849414.27233488,"close":36904962.90538683},{"time":1788766920,"open":36904962.90538683,"high":37044072.944349654,"low":36870494.21668922,"close":36930922.49026363},{"time":1788766980,"open":36930922.49026363,"high":37051071.9882484,"low":36930922.49026363,"close":36973898.81063132},{"time":1788767040,"open":36973898.81063132,"high":37051071.9882484,"low":36959662.123370424,"close":36981519.01500529},{"time":1788767100,"open":37007517.025536805,"high":37112605.64660914,"low":36994771.99256351,"close":37035440.27584166},{"time":1788767160,"open":37035440.27584166,"high":37104200.889536604,"low":37001322.91091257,"close":37028471.64650433},{"time":1788767220,"open":37028471.64650433,"high":37101866.23479424,"low":37007260.25651601,"close":37037366.09113462},{"time":1788767280,"open":37037366.09113462,"high":37110270.99186677,"low":37009105.10773819,"close":37036850.02426287},{"time":1788767340,"open":37036850.02426287,"high":37106068.613330506,"low":37018053.090523064,"close":37046140.72484003},{"time":1788767400,"open":37034315.24669838,"high":37097958.26083826,"low":36997988.9357987,"close":37027789.3786179},{"time":1788767460,"open":37027789.3786179,"high":37104959.989333816,"low":36996487.73029371,"close":37032260.82052389},{"time":1788767520,"open":37032260.82052389,"high":37125498.39292077,"low":37015870.633175224,"close":37044767.84753805},{"time":1788767580,"open":37044767.84753805,"high":37116162.754926704,"low":37014217.76766917,"close":37046276.925240085},{"time":1788767640,"open":37046276.925240085,"high":37096091.13323945,"low":37004025.503800474,"close":37029220.77280269},{"time":1788767700,"open":36842853.75187232,"high":36935860.21385355,"low":36821784.22618053,"close":36854681.66684028},{"time":1788767760,"open":36854681.66684028,"high":36933073.618255936,"low":36832052.39405423,"close":36861503.67005363},{"time":1788767820,"open":36861503.67005363,"high":36928893.724859506,"low":36844319.777384765,"close":36862084.65921736},{"time":1788767880,"open":36862084.65921736,"high":36927035.99446109,"low":36844222.699195735,"close":36863939.16088978},{"time":1788767940,"open":36863939.16088978,"high":36940968.97244919,"low":36843135.0527439,"close":36868040.15493134},{"time":1788768000,"open":36880623.03529768,"high":36970766.614063375,"low":36859986.08170937,"close":36885686.77387075},{"time":1788768060,"open":36885686.77387075,"high":36945678.694222726,"low":36864527.393864855,"close":36886156.0102533},{"time":1788768120,"open":36886156.0102533,"high":36956828.88081857,"low":36863570.55121568,"close":36889087.427618906},{"time":1788768180,"open":36889087.427618906,"high":36966585.294089936,"low":36873932.7534847,"close":36901028.787955545},{"time":1788768240,"open":36901028.787955545,"high":36971695.7962797,"low":36874482.834348924,"close":36902531.21920194},{"time":1788768300,"open":36916638.59035118,"high":36982111.45844862,"low":36888670.564757206,"close":36916073.212084405},{"time":1788768360,"open":36916073.212084405,"high":36997913.59477451,"low":36896040.95766748,"close":36926608.40895426},{"time":1788768420,"open":36926608.40895426,"high":36984435.30202595,"low":36903033.899604276,"close":36922581.62647504},{"time":1788768480,"open":36922581.62647504,"high":36991871.60147343,"low":36907873.50929128,"close":36931396.70895943},{"time":1788768540,"open":36931396.70895943,"high":37002096.51321371,"low":36910036.45436655,"close":36939003.44528683},{"time":1788768600,"open":36942784.6315704,"high":37005884.15789141,"low":36915822.78158464,"close":36943107.645668395},{"time":1788768660,"open":36943107.645668395,"high":37008673.055634856,"low":36915701.46943202,"close":36940176.14826573},{"time":1788768720,"open":36940176.14826573,"high":37001700.81127623,"low":36910967.27811181,"close":36933470.81071567},{"time":1788768780,"open":36933470.81071567,"high":36984967.4248155,"low":36915531.37607379,"close":36933040.21856824},{"time":1788768840,"open":36933040.21856824,"high":36996123.015789315,"low":36910388.025431275,"close":36932232.77104986},{"time":1788768900,"open":36879190.74328302,"high":36939740.18787683,"low":36854294.63469145,"close":36876575.67706268},{"time":1788768960,"open":36876575.67706268,"high":36942060.931486756,"low":36853961.472838804,"close":36880413.855683655},{"time":1788769020,"open":36880413.855683655,"high":36931385.5108811,"low":36861353.32815308,"close":36879314.85305586},{"time":1788769080,"open":36879314.85305586,"high":36940204.33659881,"low":36861046.32873554,"close":36877690.84992294},{"time":1788769140,"open":36877690.84992294,"high":36962019.326532096,"low":36857658.39945122,"close":36886910.7852925},{"time":1788769200,"open":36888709.01152803,"high":36955001.95865438,"low":36861873.42130558,"close":36892172.00787169},{"time":1788769260,"open":36892172.00787169,"high":36929472.53445384,"low":36860224.83303471,"close":36878994.842279375},{"time":1788769320,"open":36878994.842279375,"high":36939684.304134056,"low":36857995.812428325,"close":36875365.27770072},{"time":1788769380,"open":36875365.27770072,"high":36948503.55976697,"low":36865049.96198394,"close":36885393.14278514},{"time":1788769440,"open":36885393.14278514,"high":36944326.01762506,"low":36858324.820153594,"close":36879606.75774872},{"time":1788769500,"open":37018087.094288975,"high":37080253.88476681,"low":36994726.40875414,"close":37014655.51906949},{"time":1788769560,"open":37014655.51906949,"high":37106810.99872444,"low":36999779.399626456,"close":37024210.09659636},{"time":1788769620,"open":37024210.09659636,"high":37103549.59876473,"low":37006633.99945983,"close":37030393.85174769},{"time":1788769680,"open":37030393.85174769,"high":37090969.913205855,"low":36994584.13111007,"close":37022277.50067473},{"time":1788769740,"open":37022277.50067473,"high":37073731.0848474,"low":36995565.04317828,"close":37014790.14927731},{"time":1788769800,"open":37016820.87980341,"high":37093470.7629991,"low":37003286.865517765,"close":37023193.485564224},{"time":1788769860,"open":37023193.485564224,"high":37081822.26696751,"low":37006803.16406631,"close":37026861.05014854},{"time":1788769920,"open":37026861.05014854,"high":37103721.4395069,"low":37015169.66775852,"close":37040309.10794606},{"time":1788769980,"open":37040309.10794606,"high":37106517.07855449,"low":37003021.21642705,"close":37030417.50581838},{"time":1788770040,"open":37030417.50581838,"high":37101391.74030059,"low":37015498.60140183,"close":37031829.74000483},{"time":1788770100,"open":37045606.1001221,"high":37109134.50715126,"low":37028239.22083926,"close":37050292.88406046},{"time":1788770160,"open":37050292.88406046,"high":37102142.80948995,"low":37009332.85932175,"close":37034299.31449578},{"time":1788770220,"open":37034299.31449578,"high":37086294.96145766,"low":36998573.51830389,"close":37020253.22381361},{"time":1788770280,"open":37020253.22381361,"high":37092820.54594155,"low":36999430.7847061,"close":37020871.48834965},{"time":1788770340,"open":37020871.48834965,"high":37095151.11182865,"low":36997677.472023256,"close":37021892.78071908},{"time":1788770400,"open":36821836.25757354,"high":36907679.36392536,"low":36803531.52851331,"close":36829152.830831856},{"time":1788770460,"open":36829152.830831856,"high":36899334.66427517,"low":36816618.0046529,"close":36836389.32610259},{"time":1788770520,"open":36836389.32610259,"high":36907215.76950035,"low":36818552.507421866,"close":36838152.934995055},{"time":1788770580,"open":36838152.934995055,"high":36848256.378385834,"low":36818259.970016725,"close":36837546.46788563},{"time":1788770640,"open":36837546.46788563,"high":36841811.86801989,"low":36821186.220047526,"close":36837511.55680971},{"time":1788770700,"open":36830240.05927564,"high":36884634.91661178,"low":36807303.53000958,"close":36829438.0206604},{"time":1788770760,"open":36829438.0206604,"high":36892050.96324107,"low":36808015.12281295,"close":36828034.197544515},{"time":1788770820,"open":36828034.197544515,"high":36898076.50112737,"low":36810962.12085428,"close":36832755.952281825},{"time":1788770880,"open":36832755.952281825,"high":36841839.47152637,"low":36817907.95281212,"close":36835102.62111274},{"time":1788770940,"open":36835102.62111274,"high":36886488.9282691,"low":36786298.42647819,"close":36820430.709046565},{"time":1788771000,"open":36831940.63647837,"high":36900337.74426844,"low":36805054.88194748,"close":36831260.971834734},{"time":1788771060,"open":36831260.971834734,"high":36886891.957964346,"low":36805866.11202655,"close":36829874.654495545},{"time":1788771120,"open":36829874.654495545,"high":36898019.50525049,"low":36800989.26368164,"close":36827767.58317763},{"time":1788771180,"open":36827767.58317763,"high":36892455.73160742,"low":36791906.90273884,"close":36817172.22051501},{"time":1788771240,"open":36817172.22051501,"high":36884573.718946405,"low":36801261.138035215,"close":36822411.84383093},{"time":1788771300,"open":36817807.31063625,"high":36889233.20911011,"low":36796112.971135706,"close":36822592.07709799},{"time":1788771360,"open":36822592.07709799,"high":36893405.51754239,"low":36799780.04958235,"close":36822676.51822848},{"time":1788771420,"open":36822676.51822848,"high":36879034.23294231,"low":36800831.460907705,"close":36822854.60800281},{"time":1788771480,"open":36822854.60800281,"high":36894796.28701983,"low":36801541.032034785,"close":36826359.16972718},{"time":1788771540,"open":36826359.16972718,"high":36885060.90067783,"low":36798187.541485615,"close":36822909.91170609},{"time":1788771600,"open":36800222.68487053,"high":36869748.24875376,"low":36777216.08227957,"close":36800379.27357543},{"time":1788771660,"open":36800379.27357543,"high":36851679.38494751,"low":36778326.041708566,"close":36800288.318572186},{"time":1788771720,"open":36800288.318572186,"high":36859555.55635023,"low":36777085.122802064,"close":36801289.68980477},{"time":1788771780,"open":36801289.68980477,"high":36892635.86875398,"low":36778976.89821222,"close":36803829.24965151},{"time":1788771840,"open":36803829.24965151,"high":36879014.33275696,"low":36778484.72742654,"close":36804037.62420526},{"time":1788771900,"open":36823002.2220597,"high":36875767.50420117,"low":36790566.84861299,"close":36812745.31463316},{"time":1788771960,"open":36812745.31463316,"high":36873449.789529994,"low":36788706.92067817,"close":36812253.46316976},{"time":1788772020,"open":36812253.46316976,"high":36891064.421030894,"low":36785640.377353266,"close":36807869.23181026},{"time":1788772080,"open":36807869.23181026,"high":36944206.490936324,"low":36801756.43862735,"close":36829972.1047367},{"time":1788772140,"open":36829972.1047367,"high":36926757.226966925,"low":36820713.29805621,"close":36851373.79465602},{"time":1788772200,"open":36538315.16209555,"high":36596512.4173221,"low":36522725.4498125,"close":36543631.699055314},{"time":1788772260,"open":36543631.699055314,"high":36619033.06520657,"low":36524016.30657729,"close":36548594.62883272},{"time":1788772320,"open":36548594.62883272,"high":36603866.098263964,"low":36512779.50267548,"close":36538417.78529066},{"time":1788772380,"open":36538417.78529066,"high":36613977.409559034,"low":36518832.96617811,"close":36544925.73049565},{"time":1788772440,"open":36544925.73049565,"high":36601108.46791077,"low":36522924.73851034,"close":36547656.671033494},{"time":1788772500,"open":36530495.10737026,"high":36578868.52338218,"low":36504837.47542576,"close":36524600.31975568},{"time":1788772560,"open":36524600.31975568,"high":36596784.703883424,"low":36500657.2201922,"close":36527174.70816047},{"time":1788772620,"open":36527174.70816047,"high":36585299.97279288,"low":36498469.48420702,"close":36522528.237121046},{"time":1788772680,"open":36522528.237121046,"high":36586218.75128013,"low":36507767.70526312,"close":36529399.83511166},{"time":1788772740,"open":36529399.83511166,"high":36585759.362036504,"low":36504840.05184829,"close":36526169.23373041},{"time":1788772800,"open":36555721.022113085,"high":36607543.42671292,"low":36530095.28283011,"close":36553858.464154325},{"time":1788772860,"open":36553858.464154325,"high":36606164.14396447,"low":36520099.1876263,"close":36546706.92464994},{"time":1788772920,"open":36546706.92464994,"high":36590072.51189917,"low":36517304.655376956,"close":36540130.83554907},{"time":1788772980,"open":36540130.83554907,"high":36590072.51189917,"low":36517884.49833085,"close":36540229.10996057},{"time":1788773040,"open":36540229.10996057,"high":36596968.92564145,"low":36502548.755054615,"close":36533894.17995816},{"time":1788773100,"open":36755042.629289135,"high":36799997.42319734,"low":36717981.65953914,"close":36732092.60969898},{"time":1788773160,"open":36732092.60969898,"high":36809710.846348256,"low":36712298.76025317,"close":36740110.15523011},{"time":1788773220,"open":36740110.15523011,"high":36823124.621175714,"low":36728409.49196174,"close":36755434.03191664},{"time":1788773280,"open":36755434.03191664,"high":36821736.98929701,"low":36739787.00120945,"close":36764747.94546367},{"time":1788773340,"open":36764747.94546367,"high":36819424.269499175,"low":36736589.18099722,"close":36748561.57261392},{"time":1788773400,"open":36731855.096465796,"high":36801298.57701117,"low":36706338.66788455,"close":36737181.994370826},{"time":1788773460,"open":36737181.994370826,"high":36791127.236055955,"low":36702560.14389664,"close":36728029.3568371},{"time":1788773520,"open":36728029.3568371,"high":36787890.90029748,"low":36704154.267069325,"close":36731125.94821929},{"time":1788773580,"open":36731125.94821929,"high":36785579.23189856,"low":36706274.03567552,"close":36732113.67887736},{"time":1788773640,"open":36732113.67887736,"high":36780955.895100735,"low":36687060.8791634,"close":36719151.24676917},{"time":1788773700,"open":37084419.39751413,"high":37132830.870998845,"low":37043011.101562366,"close":37068607.15966084},{"time":1788773760,"open":37068607.15966084,"high":37143799.15344981,"low":37035851.680674,"close":37063350.61670926},{"time":1788773820,"open":37063350.61670926,"high":37111351.96222719,"low":37012757.107145116,"close":37047879.98850152},{"time":1788773880,"open":37047879.98850152,"high":37116488.223020405,"low":37015479.36696115,"close":37043071.89064685},{"time":1788773940,"open":37043071.89064685,"high":37122091.41661301,"low":37026433.60081067,"close":37051999.34221462},{"time":1788774000,"open":37069421.69065521,"high":37138612.41857479,"low":37055260.14495037,"close":37077739.9202023},{"time":1788774060,"open":37077739.9202023,"high":37140013.87564719,"low":37057297.002411105,"close":37082536.278961256},{"time":1788774120,"open":37082536.278961256,"high":37133940.89500012,"low":37051905.29291394,"close":37078013.46552057},{"time":1788774180,"open":37078013.46552057,"high":37133940.89500012,"low":37053839.242008805,"close":37078464.08818295},{"time":1788774240,"open":37078464.08818295,"high":37136276.656787455,"low":37058502.438855775,"close":37081481.100418925},{"time":1788774300,"open":36760103.492315754,"high":36809793.11037511,"low":36734178.02942215,"close":36758414.7760243},{"time":1788774360,"open":36758414.7760243,"high":36836190.01805946,"low":36731833.82659602,"close":36759579.41731224},{"time":1788774420,"open":36759579.41731224,"high":36830632.77433644,"low":36736447.24292449,"close":36763716.055120714},{"time":1788774480,"open":36763716.055120714,"high":36787113.969277196,"low":36749373.3201059,"close":36771192.94018328},{"time":1788774540,"open":36771192.94018328,"high":36826001.737900585,"low":36748725.3087639,"close":36771625.32369859},{"time":1788774600,"open":36775532.60959667,"high":36843346.23444926,"low":36752526.234306425,"close":36778312.59997734},{"time":1788774660,"open":36778312.59997734,"high":36853535.597196214,"low":36735531.60165193,"close":36780158.338074826},{"time":1788774720,"open":36780158.338074826,"high":36807220.311982766,"low":36720089.8345296,"close":36751475.60679393},{"time":1788774780,"open":36751475.60679393,"high":36809072.923391305,"low":36714672.56009509,"close":36738828.24723564},{"time":1788774840,"open":36738828.24723564,"high":36805367.70057423,"low":36707303.95913706,"close":36730465.14099381},{"time":1788774900,"open":37051717.24821465,"high":37124004.49502487,"low":37031731.2036175,"close":37057090.89180095},{"time":1788774960,"open":37057090.89180095,"high":37118865.254533485,"low":37037091.742583856,"close":37060234.73564663},{"time":1788775020,"open":37060234.73564663,"high":37131479.75392142,"low":37037610.51753591,"close":37063323.18715784},{"time":1788775080,"open":37063323.18715784,"high":37118865.254533485,"low":37032830.31141244,"close":37064703.42482198},{"time":1788775140,"open":37064703.42482198,"high":37115594.82876624,"low":37026061.006125,"close":37047741.70674842},{"time":1788775200,"open":37051387.51358538,"high":37141675.29648961,"low":37030729.40508396,"close":37072802.21197348},{"time":1788775260,"open":37072802.21197348,"high":37146347.79306736,"low":37043153.970502146,"close":37075645.581230745},{"time":1788775320,"open":37075645.581230745,"high":37137937.29922742,"low":37043434.49765234,"close":37070274.95683755},{"time":1788775380,"open":37070274.95683755,"high":37148684.04135623,"low":37048072.10756807,"close":37078311.127274476},{"time":1788775440,"open":37078311.127274476,"high":37146347.79306736,"low":37067684.92627913,"close":37091332.164411284},{"time":1788775500,"open":37087698.17341033,"high":37141774.00419925,"low":37060926.45209851,"close":37086464.62415935},{"time":1788775560,"open":37086464.62415935,"high":37155790.12058112,"low":37059648.84581279,"close":37088002.1085178},{"time":1788775620,"open":37088002.1085178,"high":37144110.02359623,"low":37057335.62875458,"close":37087165.17443847},{"time":1788775680,"open":37087165.17443847,"high":37144577.22747563,"low":37041377.21189686,"close":37077158.24426642},{"time":1788775740,"open":37077158.24426642,"high":37142708.411958046,"low":37031466.2866025,"close":37054097.00914416},{"time":1788775800,"open":37112679.38884312,"high":37183649.069910765,"low":37096461.877882235,"close":37124834.42060686},{"time":1788775860,"open":37124834.42060686,"high":37192539.97792124,"low":37104773.54483708,"close":37127470.861262284},{"time":1788775920,"open":37127470.861262284,"high":37215001.219210856,"low":37112038.2507751,"close":37144586.50455922},{"time":1788775980,"open":37144586.50455922,"high":37192539.97792124,"low":37109378.85105449,"close":37127981.422968835},{"time":1788776040,"open":37127981.422968835,"high":37190668.20781377,"low":37111781.64378404,"close":37139173.18881797},{"time":1788776100,"open":37153289.042717285,"high":37214634.161966585,"low":37120260.32904786,"close":37153226.05407568},{"time":1788776160,"open":37153226.05407568,"high":37218379.12502598,"low":37124073.465580024,"close":37145294.83625963},{"time":1788776220,"open":37145294.83625963,"high":37248651.51397776,"low":37128768.949578516,"close":37161613.631603695},{"time":1788776280,"open":37161613.631603695,"high":37234763.33841083,"low":37137672.537668124,"close":37167188.70390451},{"time":1788776340,"open":37167188.70390451,"high":37224932.81037992,"low":37139203.56709882,"close":37157383.94026861},{"time":1788776400,"open":37155882.21969439,"high":37226705.07005214,"low":37139544.84476038,"close":37170228.44017605},{"time":1788776460,"open":37170228.44017605,"high":37228109.374441974,"low":37140009.821924284,"close":37173107.495729834},{"time":1788776520,"open":37173107.495729834,"high":37221087.85249282,"low":37138394.93941803,"close":37170847.46269033},{"time":1788776580,"open":37170847.46269033,"high":37224832.66419903,"low":37137984.531900294,"close":37167735.91954508},{"time":1788776640,"open":37167735.91954508,"high":37220619.751029536,"low":37119797.36826049,"close":37163373.62948763},{"time":1788776700,"open":37153320.16647468,"high":37221314.222892836,"low":37113121.06184951,"close":37163414.305576555},{"time":1788776760,"open":37163414.305576555,"high":37225993.97121411,"low":37107001.6160551,"close":37141807.39655641},{"time":1788776820,"open":37141807.39655641,"high":37218506.37390007,"low":37127420.52816055,"close":37155411.72569892},{"time":1788776880,"open":37155411.72569892,"high":37218038.399067946,"low":37134415.72910815,"close":37165292.95873732},{"time":1788776940,"open":37165292.95873732,"high":37217570.42423582,"low":37131198.824923,"close":37164800.8980985},{"time":1788777000,"open":37164763.8127759,"high":37212385.56823986,"low":37130414.62943197,"close":37161775.31208434},{"time":1788777060,"open":37161775.31208434,"high":37216129.36316109,"low":37134188.52514026,"close":37163856.951634146},{"time":1788777120,"open":37163856.951634146,"high":37210981.6451444,"low":37132445.83829319,"close":37162073.05757766},{"time":1788777180,"open":37162073.05757766,"high":37210981.6451444,"low":37126074.70073814,"close":37158569.158763885},{"time":1788777240,"open":37158569.158763885,"high":37222681.00427323,"low":37123754.647555925,"close":37158372.99998778},{"time":1788777300,"open":37178972.31394923,"high":37235824.22766041,"low":37148748.97369298,"close":37181369.519303896},{"time":1788777360,"open":37181369.519303896,"high":37231141.889721215,"low":37136911.21572608,"close":37173429.648821995},{"time":1788777420,"open":37173429.648821995,"high":37243784.20215704,"low":37137160.81073173,"close":37174588.22941148},{"time":1788777480,"open":37174588.22941148,"high":37236760.695248246,"low":37145015.95114746,"close":37166654.639370255},{"time":1788777540,"open":37166654.639370255,"high":37230673.65592729,"low":37143855.995794706,"close":37175872.22148958},{"time":1788777600,"open":37179950.83358007,"high":37243655.698477075,"low":37150158.84124745,"close":37186890.12443977},{"time":1788777660,"open":37186890.12443977,"high":37245997.12429929,"low":37160318.52460306,"close":37191491.90932037},{"time":1788777720,"open":37191491.90932037,"high":37247401.97979262,"low":37159914.619663164,"close":37192724.68273161},{"time":1788777780,"open":37192724.68273161,"high":37250211.690779276,"low":37162222.62180931,"close":37193513.118177965},{"time":1788777840,"open":37193513.118177965,"high":37253489.68693037,"low":37162868.151243255,"close":37195823.428187735},{"time":1788777900,"open":37181300.29178749,"high":37240348.34166379,"low":37150816.62402789,"close":37187011.179118365},{"time":1788777960,"open":37187011.179118365,"high":37237071.62540868,"low":37130943.46692884,"close":37185068.50877419},{"time":1788778020,"open":37185068.50877419,"high":37227241.476643346,"low":37141658.96187083,"close":37175038.98891435},{"time":1788778080,"open":37175038.98891435,"high":37219751.839488804,"low":37133552.02451989,"close":37166874.4204586},{"time":1788778140,"open":37166874.4204586,"high":37216475.1232337,"low":37130735.81284213,"close":37159997.01392575},{"time":1788778200,"open":37154402.45130163,"high":37214616.31242234,"low":37125323.18692763,"close":37156220.41835264},{"time":1788778260,"open":37156220.41835264,"high":37241762.1595935,"low":37129522.18528083,"close":37175352.08475659},{"time":1788778320,"open":37175352.08475659,"high":37224444.98122569,"low":37130540.85954765,"close":37169847.903178506},{"time":1788778380,"open":37169847.903178506,"high":37226317.10861681,"low":37138989.06367284,"close":37170668.180046834},{"time":1788778440,"open":37170668.180046834,"high":37224444.98122569,"low":37131408.34208833,"close":37165161.5670663},{"time":1788778500,"open":37169248.54404162,"high":37229006.56079338,"low":37122035.45027862,"close":37160383.07935609},{"time":1788778560,"open":37160383.07935609,"high":37212155.56140709,"low":37103707.040855825,"close":37148496.946873255},{"time":1788778620,"open":37148496.946873255,"high":37196240.728653364,"low":37106882.76628509,"close":37139279.303957105},{"time":1788778680,"open":37139279.303957105,"high":37191091.81217422,"low":37109974.91826265,"close":37143375.19776085},{"time":1788778740,"open":37143375.19776085,"high":37195304.56202079,"low":37110735.40690665,"close":37143874.02665511},{"time":1788778800,"open":37138020.32294803,"high":37189910.76264641,"low":37099858.433529414,"close":37137438.32261076},{"time":1788778860,"open":37137438.32261076,"high":37208163.13503822,"low":37098955.52208394,"close":37139276.73383764},{"time":1788778920,"open":37139276.73383764,"high":37186166.68625834,"low":37092955.26167061,"close":37130345.20442161},{"time":1788778980,"open":37130345.20442161,"high":37172594.4093516,"low":37076488.789929844,"close":37118538.389593236},{"time":1788779040,"open":37118538.389593236,"high":37174466.44754564,"low":37077913.701197214,"close":37112600.41506867},{"time":1788779100,"open":37106965.700794846,"high":37172565.84823942,"low":37078108.67872576,"close":37113852.39674963},{"time":1788779160,"open":37113852.39674963,"high":37170226.15578054,"low":37075180.225340284,"close":37114460.36479592},{"time":1788779220,"open":37114460.36479592,"high":37164142.95538744,"low":37070000.156299695,"close":37109255.72192744},{"time":1788779280,"open":37109255.72192744,"high":37161335.324436784,"low":37055818.50343631,"close":37100834.63061522},{"time":1788779340,"open":37100834.63061522,"high":37166482.647846326,"low":37060556.313070536,"close":37101222.89224975},{"time":1788779400,"open":37043932.516667634,"high":37115632.52334553,"low":37014401.26610575,"close":37051681.8452336},{"time":1788779460,"open":37051681.8452336,"high":37139460.53516188,"low":37017315.14399771,"close":37071715.79593219},{"time":1788779520,"open":37071715.79593219,"high":37140862.182915784,"low":37051820.05736288,"close":37085243.52416387},{"time":1788779580,"open":37085243.52416387,"high":37139927.75107985,"low":37051190.27983753,"close":37085538.64279905},{"time":1788779640,"open":37085538.64279905,"high":37153477.01270091,"low":37053952.89570585,"close":37092113.00161122},{"time":1788779700,"open":37067610.86264111,"high":37123331.45073273,"low":37027323.88965467,"close":37066431.08558104},{"time":1788779760,"open":37066431.08558104,"high":37072765.39159333,"low":37029816.33514259,"close":37065680.68536637},{"time":1788779820,"open":37065680.68536637,"high":37122864.54344612,"low":37031907.991102256,"close":37056727.32857051},{"time":1788779880,"open":37056727.32857051,"high":37123798.35801934,"low":37037011.128849044,"close":37072129.90950798},{"time":1788779940,"open":37072129.90950798,"high":37139206.29847733,"low":37039189.96507734,"close":37076998.18811986},{"time":1788780000,"open":37067037.93459573,"high":37132030.02470131,"low":37039694.71513175,"close":37072629.33152656},{"time":1788780060,"open":37072629.33152656,"high":37145099.916726254,"low":37041893.82471717,"close":37074357.25261254},{"time":1788780120,"open":37074357.25261254,"high":37139965.31628788,"low":37049421.09299497,"close":37084920.91455162},{"time":1788780180,"open":37084920.91455162,"high":37134363.933991484,"low":37047000.14694845,"close":37054933.750577375},{"time":1788780240,"open":37054933.750577375,"high":37134363.933991484,"low":37045385.2147339,"close":37057837.230849944},{"time":1788780300,"open":37056091.11400353,"high":37131213.93171521,"low":37048310.489196196,"close":37078189.779741704},{"time":1788780360,"open":37078189.779741704,"high":37140549.12899286,"low":37047966.015023895,"close":37082465.46653248},{"time":1788780420,"open":37082465.46653248,"high":37133547.73103462,"low":37071286.01644954,"close":37081206.10404742},{"time":1788780480,"open":37081206.10404742,"high":37127479.85280415,"low":37042754.1464125,"close":37076980.15197321},{"time":1788780540,"open":37076980.15197321,"high":37127479.85280415,"low":37070930.40081929,"close":37077477.99867839},{"time":1788780600,"open":36896465.880454615,"high":36961551.50345023,"low":36869492.928516194,"close":36899740.55415761},{"time":1788780660,"open":36899740.55415761,"high":36951797.39942926,"low":36854301.89873632,"close":36891821.4140557},{"time":1788780720,"open":36891821.4140557,"high":36962944.94688179,"low":36859165.403202556,"close":36900299.459270656},{"time":1788780780,"open":36900299.459270656,"high":36957371.173155524,"low":36867860.80810452,"close":36901279.027277194},{"time":1788780840,"open":36901279.027277194,"high":36953190.842860825,"low":36867126.521692045,"close":36899256.96331035},{"time":1788780900,"open":36899232.777214415,"high":36956882.46812847,"low":36868525.22816205,"close":36895761.83901366},{"time":1788780960,"open":36895761.83901366,"high":36947592.85134037,"low":36852435.35231534,"close":36869705.015705496},{"time":1788781020,"open":36869705.015705496,"high":36950844.2172162,"low":36851801.779838644,"close":36881982.73879403},{"time":1788781080,"open":36881982.73879403,"high":36932264.983639985,"low":36849083.13678766,"close":36862750.817314915},{"time":1788781140,"open":36862750.817314915,"high":36935516.349515826,"low":36849394.36278901,"close":36879789.70264948},{"time":1788781200,"open":36893153.66244296,"high":36951223.74847402,"low":36860504.433908574,"close":36892973.47949939},{"time":1788781260,"open":36892973.47949939,"high":36949829.80102044,"low":36869542.63001755,"close":36898832.24479836},{"time":1788781320,"open":36898832.24479836,"high":36960516.73149784,"low":36869267.16423051,"close":36897498.031220436},{"time":1788781380,"open":36897498.031220436,"high":36952153.0467764,"low":36862459.598127834,"close":36892671.58183099},{"time":1788781440,"open":36892671.58183099,"high":36946112.607810915,"low":36860563.08084105,"close":36891561.17240309},{"time":1788781500,"open":36886981.644052215,"high":36947565.99686239,"low":36857247.48209212,"close":36888620.538002454},{"time":1788781560,"open":36888620.538002454,"high":36938274.1674216,"low":36852226.10418409,"close":36887317.847358406},{"time":1788781620,"open":36887317.847358406,"high":36956393.23483113,"low":36852015.41462021,"close":36886696.54387292},{"time":1788781680,"open":36886696.54387292,"high":36962432.923967645,"low":36846834.6507001,"close":36877282.26678235},{"time":1788781740,"open":36877282.26678235,"high":36949424.362750545,"low":36852904.098417595,"close":36890869.794275366},{"time":1788781800,"open":36887554.033125676,"high":36934025.04612543,"low":36848750.44331398,"close":36881033.833334655},{"time":1788781860,"open":36881033.833334655,"high":36938205.993555345,"low":36848359.74853788,"close":36880131.37037316},{"time":1788781920,"open":36880131.37037316,"high":36943780.590128556,"low":36833362.58164207,"close":36873714.37641633},{"time":1788781980,"open":36873714.37641633,"high":36943780.590128556,"low":36842580.82838678,"close":36884234.34236582},{"time":1788782040,"open":36884234.34236582,"high":36942386.940985255,"low":36854252.45077424,"close":36891202.28895965},{"time":1788782100,"open":36899167.44274079,"high":36943393.39578335,"low":36863063.444001935,"close":36894472.60581004},{"time":1788782160,"open":36894472.60581004,"high":36949433.84597886,"low":36856673.00316648,"close":36886372.90195658},{"time":1788782220,"open":36886372.90195658,"high":36937817.59560287,"low":36850275.45344589,"close":36884916.88177183},{"time":1788782280,"open":36884916.88177183,"high":36956868.2462195,"low":36849857.535445355,"close":36888973.20283574},{"time":1788782340,"open":36888973.20283574,"high":36946645.94588862,"low":36864598.00261699,"close":36901718.056140564},{"time":1788782400,"open":36897760.97019497,"high":36950117.64521253,"low":36862205.19355461,"close":36895858.5541597},{"time":1788782460,"open":36895858.5541597,"high":36948259.24445584,"low":36856778.91595705,"close":36893056.50485481},{"time":1788782520,"open":36893056.50485481,"high":36948723.84464501,"low":36855162.85260203,"close":36892682.49449919},{"time":1788782580,"open":36892682.49449919,"high":36939896.4410507,"low":36850822.13723627,"close":36889176.95705956},{"time":1788782640,"open":36889176.95705956,"high":36943613.2425641,"low":36855264.135931596,"close":36888777.51005124},{"time":1788782700,"open":36890017.63335994,"high":36949965.983223714,"low":36857788.49040144,"close":36892589.205134936},{"time":1788782760,"open":36892589.205134936,"high":36978307.547515236,"low":36863984.87267635,"close":36909631.76529234},{"time":1788782820,"open":36909631.76529234,"high":36982489.08978776,"low":36885864.21836615,"close":36924744.86417982},{"time":1788782880,"open":36924744.86417982,"high":36978772.1633233,"low":36895153.76563471,"close":36927394.32007362},{"time":1788782940,"open":36927394.32007362,"high":36975055.23685884,"low":36886706.69087812,"close":36921003.611138605},{"time":1788783000,"open":36918959.61790872,"high":36968362.3503995,"low":36883307.25478708,"close":36917267.640301935},{"time":1788783060,"open":36917267.640301935,"high":36964645.62970877,"low":36876872.68505733,"close":36913153.48291641},{"time":1788783120,"open":36913153.48291641,"high":36958141.36849998,"low":36872850.56911064,"close":36906552.2976418},{"time":1788783180,"open":36906552.2976418,"high":36960464.31893169,"low":36868588.401760764,"close":36887558.20455659},{"time":1788783240,"open":36887558.20455659,"high":36953030.87755022,"low":36858291.59624514,"close":36901247.90499579},{"time":1788783300,"open":36930436.28134633,"high":36976215.76509663,"low":36888329.03768817,"close":36925127.06651379},{"time":1788783360,"open":36925127.06651379,"high":36974820.89238462,"low":36884926.273574434,"close":36919132.26084242},{"time":1788783420,"open":36919132.26084242,"high":36970636.27424859,"low":36885316.665247306,"close":36918631.036761366},{"time":1788783480,"open":36918631.036761366,"high":36971566.18938993,"low":36887069.28348431,"close":36920686.40755792},{"time":1788783540,"open":36920686.40755792,"high":37001323.473912805,"low":36887769.25541945,"close":36938811.90990589},{"time":1788783600,"open":36949650.73479396,"high":37016831.58136318,"low":36926864.69653523,"close":36962939.98118006},{"time":1788783660,"open":36962939.98118006,"high":37035900.4354257,"low":36931384.78113089,"close":36970107.46120355},{"time":1788783720,"open":36970107.46120355,"high":37019157.05137081,"low":36931449.74783796,"close":36968062.42786725},{"time":1788783780,"open":36968062.42786725,"high":37015436.29935861,"low":36922801.96949102,"close":36960466.30563926},{"time":1788783840,"open":36960466.30563926,"high":37013575.92335251,"low":36925046.453197956,"close":36961127.16678849},{"time":1788783900,"open":36940270.03187251,"high":37000591.32798345,"low":36909218.64973161,"close":36945384.094753414},{"time":1788783960,"open":36945384.094753414,"high":37044349.67198706,"low":36918130.86236957,"close":36957570.15549877},{"time":1788784020,"open":36957570.15549877,"high":37013141.7798158,"low":36921230.69506238,"close":36955393.14154633},{"time":1788784080,"open":36955393.14154633,"high":37016860.43221057,"low":36928213.532661706,"close":36960823.310901575},{"time":1788784140,"open":36960823.310901575,"high":37011282.453618415,"low":36927280.06985223,"close":36960574.44018763},{"time":1788784200,"open":36964590.76600826,"high":37014839.407571845,"low":36924935.6434623,"close":36959590.463263005},{"time":1788784260,"open":36959590.463263005,"high":37012050.11520987,"low":36925294.41298367,"close":36960472.92642411},{"time":1788784320,"open":36960472.92642411,"high":37014839.407571845,"low":36920890.63549925,"close":36957952.22817816},{"time":1788784380,"open":36957952.22817816,"high":37008795.94078756,"low":36921547.78821329,"close":36955529.45834071},{"time":1788784440,"open":36955529.45834071,"high":37015769.171692505,"low":36917148.67456257,"close":36955062.38891252},{"time":1788784500,"open":36970491.81854309,"high":37028898.56675373,"low":36932830.93084564,"close":36972034.896556616},{"time":1788784560,"open":36972034.896556616,"high":37018666.89129349,"low":36933253.93821187,"close":36968417.210993074},{"time":1788784620,"open":36968417.210993074,"high":37017736.73897892,"low":36929846.57740545,"close":36967681.49280225},{"time":1788784680,"open":36967681.49280225,"high":37015411.3581925,"low":36925112.60416985,"close":36964117.25207888},{"time":1788784740,"open":36964117.25207888,"high":37010760.59661967,"low":36916269.24610303,"close":36944824.455270655},{"time":1788784800,"open":36934088.65857496,"high":36988847.055281155,"low":36905837.84369251,"close":36938805.02208491},{"time":1788784860,"open":36938805.02208491,"high":37006979.75470239,"low":36902481.09456068,"close":36939923.837215014},{"time":1788784920,"open":36939923.837215014,"high":36999540.69852958,"low":36912494.04086865,"close":36944136.97454297},{"time":1788784980,"open":36944136.97454297,"high":36999540.69852958,"low":36912455.8906322,"close":36944777.13440657},{"time":1788785040,"open":36944777.13440657,"high":36949144.68647525,"low":36912309.2787802,"close":36944685.14025495},{"time":1788785100,"open":36933594.353104405,"high":36981926.22365289,"low":36901528.98998617,"close":36933868.32949519},{"time":1788785160,"open":36933868.32949519,"high":36998659.07533456,"low":36901527.24868525,"close":36937048.36608877},{"time":1788785220,"open":36937048.36608877,"high":37004236.692561775,"low":36908414.90135006,"close":36944787.229587205},{"time":1788785280,"open":36944787.229587205,"high":37013997.522709414,"low":36911382.213349596,"close":36952269.559583254},{"time":1788785340,"open":36952269.559583254,"high":37012603.11840261,"low":36925039.4943251,"close":36961058.52104134},{"time":1788785400,"open":36950894.735024296,"high":37006142.54729811,"low":36910686.02678926,"close":36946061.811108515},{"time":1788785460,"open":36946061.811108515,"high":37025658.83940357,"low":36924411.938218184,"close":36957494.261541896},{"time":1788785520,"open":36957494.261541896,"high":37032164.27010539,"low":36929229.07826062,"close":36963093.30363491},{"time":1788785580,"open":36963093.30363491,"high":37041457.74253656,"low":36931641.44567881,"close":36974038.34291973},{"time":1788785640,"open":36974038.34291973,"high":37041457.74253656,"low":36946153.88100225,"close":36987205.73252633},{"time":1788785700,"open":36982247.60076765,"high":37047643.01027097,"low":36944303.781777635,"close":36982415.667253695},{"time":1788785760,"open":36982415.667253695,"high":37031381.61364749,"low":36940012.12453987,"close":36976149.39234612},{"time":1788785820,"open":36976149.39234612,"high":37041603.06295368,"low":36944793.97018724,"close":36980649.984897345},{"time":1788785880,"open":36980649.984897345,"high":37040209.22895738,"low":36951356.51027433,"close":36986415.05745345},{"time":1788785940,"open":36986415.05745345,"high":37079027.591426425,"low":36945269.764530666,"close":36986701.43429585},{"time":1788786000,"open":37019705.29547452,"high":37076981.04335039,"low":36972293.14404794,"close":37012108.00167228},{"time":1788786060,"open":37012108.00167228,"high":37055589.85136742,"low":36964746.02097302,"close":37001753.40230038},{"time":1788786120,"open":37001753.40230038,"high":37044429.229463264,"low":36949567.02188102,"close":36979290.24450136},{"time":1788786180,"open":36979290.24450136,"high":37036523.78894782,"low":36947903.58465797,"close":36981562.931141905},{"time":1788786240,"open":36981562.931141905,"high":37068145.5510096,"low":36952725.14721378,"close":36998245.98975818},{"time":1788786300,"open":36986115.399049744,"high":37043440.45936459,"low":36927184.90825613,"close":36974684.773272194},{"time":1788786360,"open":36974684.773272194,"high":37035537.61080076,"low":36936623.73101399,"close":36974046.981097095},{"time":1788786420,"open":36974046.981097095,"high":37036002.48424569,"low":36935405.4338014,"close":36970879.930090815},{"time":1788786480,"open":36970879.930090815,"high":37022986.02778761,"low":36932541.01299023,"close":36958176.183287494},{"time":1788786540,"open":36958176.183287494,"high":37039721.47180514,"low":36937520.46163554,"close":36981610.591510914},{"time":1788786600,"open":36967798.23404411,"high":37057951.69780726,"low":36936949.08891884,"close":36985718.82594447},{"time":1788786660,"open":36985718.82594447,"high":37059345.79726169,"low":36954224.34010855,"close":36999107.22338456},{"time":1788786720,"open":36999107.22338456,"high":37033787.30726371,"low":36936180.06253727,"close":36978127.23066953},{"time":1788786780,"open":36978127.23066953,"high":37027281.50980967,"low":36936782.085241005,"close":36970879.94891148},{"time":1788786840,"open":36970879.94891148,"high":37054698.79908024,"low":36942690.113799974,"close":36983686.82783912},{"time":1788786900,"open":36990800.561130896,"high":37069727.60781004,"low":36963877.601891406,"close":37000244.38151589},{"time":1788786960,"open":37000244.38151589,"high":37047882.51530832,"low":36948359.41813861,"close":36988289.1902764},{"time":1788787020,"open":36988289.1902764,"high":37035797.99605206,"low":36945194.56656126,"close":36983285.16232626},{"time":1788787080,"open":36983285.16232626,"high":37044628.99089318,"low":36945450.59996136,"close":36985554.80454808},{"time":1788787140,"open":36985554.80454808,"high":37050671.25052131,"low":36959767.69832163,"close":36985419.781386875},{"time":1788787200,"open":36998209.02531862,"high":37069527.40684689,"low":36981207.19052298,"close":37013102.64345254},{"time":1788787260,"open":37013102.64345254,"high":37076966.60560404,"low":36981074.59752383,"close":37015897.39683445},{"time":1788787320,"open":37015897.39683445,"high":37069062.45692457,"low":36981204.85607223,"close":37014224.88684351},{"time":1788787380,"open":37014224.88684351,"high":37077431.55552635,"low":36979652.48559205,"close":37012408.24812915},{"time":1788787440,"open":37012408.24812915,"high":37079756.30513796,"low":36984118.109447554,"close":37023137.77851953},{"time":1788787500,"open":37070158.813536994,"high":37119400.60133648,"low":37032059.54678692,"close":37065441.39084076},{"time":1788787560,"open":37065441.39084076,"high":37116141.81833036,"low":37033619.72297678,"close":37063372.51993896},{"time":1788787620,"open":37063372.51993896,"high":37117538.4396187,"low":37020587.63268715,"close":37043183.517637745},{"time":1788787680,"open":37043183.517637745,"high":37113348.575753696,"low":37023988.881520696,"close":37058824.3339603},{"time":1788787740,"open":37058824.3339603,"high":37126849.24820759,"low":37024539.29722184,"close":37062897.073578015},{"time":1788787800,"open":37075031.601536684,"high":37134813.47870021,"low":37029992.56681419,"close":37073742.96632603},{"time":1788787860,"open":37073742.96632603,"high":37128293.77881306,"low":37032953.77434473,"close":37070963.79952323},{"time":1788787920,"open":37070963.79952323,"high":37120377.00037865,"low":37002011.52091224,"close":37051888.450175375},{"time":1788787980,"open":37051888.450175375,"high":37078464.64396121,"low":36973682.91222678,"close":37017270.481759235},{"time":1788788040,"open":37017270.481759235,"high":37058439.85145066,"low":36933945.43870243,"close":36986925.907330155},{"time":1788788100,"open":36992938.414379746,"high":37042107.09318915,"low":36921770.179803215,"close":36967966.18052264},{"time":1788788160,"open":36967966.18052264,"high":37022079.04549577,"low":36907539.90536512,"close":36951841.0108519},{"time":1788788220,"open":36951841.0108519,"high":37029065.573760904,"low":36898829.8515257,"close":36941790.31416503},{"time":1788788280,"open":36941790.31416503,"high":37039312.4818831,"low":36930769.88853245,"close":36970413.588877276},{"time":1788788340,"open":36970413.588877276,"high":37039312.4818831,"low":36949875.54166124,"close":36982823.62410171},{"time":1788788400,"open":36967337.69922652,"high":37022406.18270966,"low":36901187.98664424,"close":36947315.18563712},{"time":1788788460,"open":36947315.18563712,"high":37008438.97715783,"low":36905545.061056726,"close":36943824.20711611},{"time":1788788520,"open":36943824.20711611,"high":37006576.68308426,"low":36905557.545884125,"close":36944906.64012419},{"time":1788788580,"open":36944906.64012419,"high":37001920.94790031,"low":36909850.63327007,"close":36946104.00028337},{"time":1788788640,"open":36946104.00028337,"high":37000058.653826736,"low":36912601.10128022,"close":36946641.754605606},{"time":1788788700,"open":36965280.39487181,"high":37021519.091889136,"low":36924559.127506614,"close":36961121.73885752},{"time":1788788760,"open":36961121.73885752,"high":37012202.92412148,"low":36910804.761145495,"close":36952139.18053648},{"time":1788788820,"open":36952139.18053648,"high":37001489.33118867,"low":36904974.2884652,"close":36942235.17169381},{"time":1788788880,"open":36942235.17169381,"high":37006613.22346088,"low":36916691.603152536,"close":36952560.31192399},{"time":1788788940,"open":36952560.31192399,"high":37006613.22346088,"low":36915697.529629566,"close":36951822.452918105},{"time":1788789000,"open":36944232.88430769,"high":36993889.5614527,"low":36897430.379743755,"close":36933833.404141106},{"time":1788789060,"open":36933833.404141106,"high":36991560.99787484,"low":36902388.28666387,"close":36937266.12741781},{"time":1788789120,"open":36937266.12741781,"high":37001806.67761742,"low":36899696.01532662,"close":36936883.36708122},{"time":1788789180,"open":36936883.36708122,"high":37022298.03710259,"low":36913151.475384265,"close":36954135.13992506},{"time":1788789240,"open":36954135.13992506,"high":37034406.56770746,"low":36932420.46857125,"close":36973764.340507165},{"time":1788789300,"open":37066325.47929806,"high":37121050.09820144,"low":37025003.852054246,"close":37064171.58556412},{"time":1788789360,"open":37064171.58556412,"high":37114980.6764847,"low":37016262.10007889,"close":37055244.70839861},{"time":1788789420,"open":37055244.70839861,"high":37108911.25476795,"low":37019477.54773246,"close":37054051.064302646},{"time":1788789480,"open":37054051.064302646,"high":37108911.25476795,"low":37017270.83883962,"close":37052376.93812479},{"time":1788789540,"open":37052376.93812479,"high":37102374.95445761,"low":37011154.0310593,"close":37046566.02351448},{"time":1788789600,"open":37040420.31347451,"high":37103688.804469496,"low":36993727.4912593,"close":37036121.42157812},{"time":1788789660,"open":37036121.42157812,"high":37105089.207896724,"low":37008724.15373335,"close":37044087.41034549},{"time":1788789720,"open":37044087.41034549,"high":37108823.61703601,"low":37012222.69217051,"close":37050680.929955244},{"time":1788789780,"open":37050680.929955244,"high":37108823.61703601,"low":37022398.4938271,"close":37054520.39505973},{"time":1788789840,"open":37054520.39505973,"high":37102288.40104227,"low":36994302.46107862,"close":37037433.67798533},{"time":1788789900,"open":36931465.07561306,"high":36978446.5498519,"low":36865472.58065643,"close":36909516.776965804},{"time":1788789960,"open":36909516.776965804,"high":36959362.461581625,"low":36817255.46587212,"close":36867153.74078472},{"time":1788790020,"open":36867153.74078472,"high":36983200.580971725,"low":36798416.10854009,"close":36849080.64434423},{"time":1788790080,"open":36849080.64434423,"high":36912350.43925728,"low":36794723.54785547,"close":36834454.76429332},{"time":1788790140,"open":36834454.76429332,"high":36896059.14439241,"low":36790543.89019288,"close":36830517.7291814},{"time":1788790200,"open":36819058.517519504,"high":36916478.13290489,"low":36790158.85638264,"close":36833590.89531115},{"time":1788790260,"open":36833590.89531115,"high":36914360.06831157,"low":36809040.29557491,"close":36851265.153939635},{"time":1788790320,"open":36851265.153939635,"high":36899469.80445273,"low":36800955.95648701,"close":36841372.397437066},{"time":1788790380,"open":36841372.397437066,"high":36885510.18208507,"low":36780672.71476954,"close":36818744.15357258},{"time":1788790440,"open":36818744.15357258,"high":36891094.03103213,"low":36783334.71698966,"close":36828914.49851695},{"time":1788790500,"open":36834096.376127325,"high":36902830.23618031,"low":36800453.35169096,"close":36835418.11534882},{"time":1788790560,"open":36835418.11534882,"high":36911177.01632495,"low":36803498.479244605,"close":36845435.70876748},{"time":1788790620,"open":36845435.70876748,"high":36914900.10605968,"low":36798545.19558599,"close":36850697.37811809},{"time":1788790680,"open":36850697.37811809,"high":36892096.18143446,"low":36777436.95169716,"close":36803261.78951639},{"time":1788790740,"open":36803261.78951639,"high":36880461.526013434,"low":36790957.68180018,"close":36823061.74122437},{"time":1788790800,"open":36822701.255935036,"high":36874515.898869246,"low":36770302.96223794,"close":36800064.52743938},{"time":1788790860,"open":36800064.52743938,"high":36865673.64731276,"low":36754305.221390754,"close":36799416.744688354},{"time":1788790920,"open":36799416.744688354,"high":36871723.60890404,"low":36762282.28622719,"close":36805707.983079776},{"time":1788790980,"open":36805707.983079776,"high":36862881.357347555,"low":36762386.793281026,"close":36803912.61984548},{"time":1788791040,"open":36803912.61984548,"high":36863346.73900842,"low":36760918.9811967,"close":36797669.20377396},{"time":1788791100,"open":36551749.717162766,"high":36620686.50030005,"low":36518195.298509255,"close":36558677.19936204},{"time":1788791160,"open":36558677.19936204,"high":36626233.75838212,"low":36534377.88818539,"close":36568891.62955074},{"time":1788791220,"open":36568891.62955074,"high":36619299.68577953,"low":36511764.21487373,"close":36552380.85846242},{"time":1788791280,"open":36552380.85846242,"high":36617912.87125901,"low":36521409.63746124,"close":36557065.28948811},{"time":1788791340,"open":36557065.28948811,"high":36605893.81208119,"low":36506062.93903251,"close":36545149.347812444},{"time":1788791400,"open":36535170.473523095,"high":36592201.188901655,"low":36483447.50697006,"close":36525487.305317044},{"time":1788791460,"open":36525487.305317044,"high":36607451.98316824,"low":36482979.53354827,"close":36527824.19184148},{"time":1788791520,"open":36527824.19184148,"high":36614384.16238032,"low":36492786.30429283,"close":36534380.30373006},{"time":1788791580,"open":36534380.30373006,"high":36582033.992723934,"low":36483241.442331575,"close":36529626.38729975},{"time":1788791640,"open":36529626.38729975,"high":36605141.25676421,"low":36480333.05170022,"close":36523128.67495637},{"time":1788791700,"open":36565675.374251604,"high":36648246.17819731,"low":36542079.108309805,"close":36579408.83021506},{"time":1788791760,"open":36579408.83021506,"high":36639917.872581616,"low":36537067.60207905,"close":36572797.466852315},{"time":1788791820,"open":36572797.466852315,"high":36656111.80016768,"low":36549102.89133527,"close":36572121.51142305},{"time":1788791880,"open":36572121.51142305,"high":36634828.35248314,"low":36542121.48520284,"close":36572536.68434085},{"time":1788791940,"open":36572536.68434085,"high":36627888.0978034,"low":36538164.846142225,"close":36564420.999076195},{"time":1788792000,"open":36757454.84192402,"high":36820326.74871761,"low":36718903.66033441,"close":36751371.78207009},{"time":1788792060,"open":36751371.78207009,"high":36802651.949995354,"low":36714368.41303056,"close":36754476.25845295},{"time":1788792120,"open":36754476.25845295,"high":36820791.87499978,"low":36694840.2679837,"close":36741011.62904095},{"time":1788792180,"open":36741011.62904095,"high":36831954.905771725,"low":36720983.23437992,"close":36755763.981857225},{"time":1788792240,"open":36755763.981857225,"high":36835675.91602904,"low":36725203.81961254,"close":36762346.51728421},{"time":1788792300,"open":36769375.74570209,"high":36829227.92424884,"low":36725270.03577587,"close":36759610.558465004},{"time":1788792360,"open":36759610.558465004,"high":36844580.02643286,"low":36734014.606865965,"close":36769761.14609816},{"time":1788792420,"open":36769761.14609816,"high":36831554.000337325,"low":36727034.00932812,"close":36761712.17982144},{"time":1788792480,"open":36761712.17982144,"high":36836671.367731996,"low":36736780.79658088,"close":36766966.87105598},{"time":1788792540,"open":36766966.87105598,"high":36845045.24165055,"low":36745012.370647185,"close":36783710.902109824},{"time":1788792600,"open":36786364.59263387,"high":36847703.357023306,"low":36760105.843005605,"close":36790217.28707929},{"time":1788792660,"open":36790217.28707929,"high":36857473.58139827,"low":36762171.76843839,"close":36791348.46869769},{"time":1788792720,"open":36791348.46869769,"high":36897950.22523743,"low":36764912.764564395,"close":36823020.996607736},{"time":1788792780,"open":36823020.996607736,"high":36911907.68863024,"low":36810391.399868526,"close":36843354.774983436},{"time":1788792840,"open":36843354.774983436,"high":36936100.62517778,"low":36833478.51563423,"close":36869401.34615632},{"time":1788792900,"open":36971723.663529776,"high":37024145.31164576,"low":36924075.017951265,"close":36960213.813805394},{"time":1788792960,"open":36960213.813805394,"high":37018080.292063214,"low":36931544.76225188,"close":36950076.77467512},{"time":1788793020,"open":36950076.77467512,"high":37014347.97232011,"low":36925280.10970838,"close":36951027.95445479},{"time":1788793080,"open":36951027.95445479,"high":37004550.63299446,"low":36917861.44131797,"close":36945578.59782965},{"time":1788793140,"open":36945578.59782965,"high":36997085.99350824,"low":36914450.081784405,"close":36940980.52487201},{"time":1788793200,"open":36921220.110387586,"high":36982891.05205404,"low":36885216.92985641,"close":36913557.519862704},{"time":1788793260,"open":36913557.519862704,"high":36975896.69594873,"low":36874575.91563063,"close":36903274.725009434},{"time":1788793320,"open":36903274.725009434,"high":36979160.728797875,"low":36874482.53699522,"close":36905643.231183216},{"time":1788793380,"open":36905643.231183216,"high":36958643.950888954,"low":36864002.181769945,"close":36896239.27747579},{"time":1788793440,"open":36896239.27747579,"high":36950250.723562576,"low":36859617.34116048,"close":36889457.36956932},{"time":1788793500,"open":36748543.18229936,"high":36802601.182400286,"low":36707912.82730561,"close":36738973.49883821},{"time":1788793560,"open":36738973.49883821,"high":36781698.26739179,"low":36681255.24619761,"close":36718135.87659609},{"time":1788793620,"open":36718135.87659609,"high":36790059.43339519,"low":36687865.92580303,"close":36727238.008441865},{"time":1788793680,"open":36727238.008441865,"high":36777517.68439009,"low":36694541.93275035,"close":36720080.70581039},{"time":1788793740,"open":36720080.70581039,"high":36795633.54406412,"low":36704265.41744253,"close":36732092.798477426},{"time":1788793800,"open":36749195.224632084,"high":36818342.26069657,"low":36722055.16903725,"close":36751396.7181254},{"time":1788793860,"open":36751396.7181254,"high":36809512.47624508,"low":36716955.813321635,"close":36746167.541814804},{"time":1788793920,"open":36746167.541814804,"high":36794641.260326795,"low":36710843.20865204,"close":36737324.52399731},{"time":1788793980,"open":36737324.52399731,"high":36798823.78980382,"low":36715744.29783526,"close":36743401.61527126},{"time":1788794040,"open":36743401.61527126,"high":36797429.61331148,"low":36704438.21498148,"close":36734978.53403007},{"time":1788794100,"open":36736717.44274999,"high":36799636.225748666,"low":36692175.16398521,"close":36728839.496232346},{"time":1788794160,"open":36728839.496232346,"high":36783370.063389786,"low":36693255.197060786,"close":36722249.8033886},{"time":1788794220,"open":36722249.8033886,"high":36784299.55838172,"low":36682567.501187086,"close":36715690.12865336},{"time":1788794280,"open":36715690.12865336,"high":36807050.57513787,"low":36553306.58322872,"close":36684333.08526375},{"time":1788794340,"open":36684333.08526375,"high":36846575.72284145,"low":36684333.08526375,"close":36751506.99605432},{"time":1788794400,"open":36771695.68306585,"high":36877046.69540978,"low":36736439.47107872,"close":36783064.58821137},{"time":1788794460,"open":36783064.58821137,"high":36853796.55563587,"low":36735316.66254732,"close":36778067.817873694},{"time":1788794520,"open":36778067.817873694,"high":36834731.441021256,"low":36737859.529096074,"close":36770039.722609706},{"time":1788794580,"open":36770039.722609706,"high":36832406.42704386,"low":36743644.72664965,"close":36769552.957526445},{"time":1788794640,"open":36769552.957526445,"high":36844031.49693082,"low":36747829.75248396,"close":36778935.67547442},{"time":1788794700,"open":36783530.34093872,"high":36851424.6599114,"low":36748119.716667034,"close":36780054.08403041},{"time":1788794760,"open":36780054.08403041,"high":36849564.41636471,"low":36744243.422870025,"close":36778844.2000991},{"time":1788794820,"open":36778844.2000991,"high":36827706.55469111,"low":36742592.57574615,"close":36774741.51662122},{"time":1788794880,"open":36774741.51662122,"high":36834682.467991196,"low":36734296.76332562,"close":36768533.15039995},{"time":1788794940,"open":36768533.15039995,"high":36817475.21518432,"low":36724831.145162486,"close":36751440.88605076},{"time":1788795000,"open":36784794.08349226,"high":36849026.40927041,"low":36730919.1308422,"close":36769991.90616292},{"time":1788795060,"open":36769991.90616292,"high":36829010.642616816,"low":36698711.11668037,"close":36741328.81406827},{"time":1788795120,"open":36741328.81406827,"high":36811322.29069038,"low":36700212.246369444,"close":36726737.04903029},{"time":1788795180,"open":36726737.04903029,"high":36793168.45581851,"low":36677086.177987196,"close":36727244.87306436},{"time":1788795240,"open":36727244.87306436,"high":36783858.79690986,"low":36651944.038311794,"close":36699592.64379074},{"time":1788795300,"open":36721669.48844553,"high":36822753.798873685,"low":36690862.768875845,"close":36732477.741834536},{"time":1788795360,"open":36732477.741834536,"high":36819027.695199326,"low":36686081.27548062,"close":36727187.05632857},{"time":1788795420,"open":36727187.05632857,"high":36789218.86580447,"low":36663389.167643644,"close":36716315.38032569},{"time":1788795480,"open":36716315.38032569,"high":36780835.13253717,"low":36653344.93059297,"close":36704274.90851209},{"time":1788795540,"open":36704274.90851209,"high":36785026.99917082,"low":36660804.397269174,"close":36694042.8224238},{"time":1788795600,"open":36643484.6988413,"high":36724110.84814829,"low":36588932.24495449,"close":36636849.749731444},{"time":1788795660,"open":36636849.749731444,"high":36738421.62205082,"low":36574599.72463388,"close":36620760.340071164},{"time":1788795720,"open":36620760.340071164,"high":36738454.282941245,"low":36569982.57966833,"close":36614419.93565605},{"time":1788795780,"open":36614419.93565605,"high":36731552.78762813,"low":36600742.79778996,"close":36634472.39271739},{"time":1788795840,"open":36634472.39271739,"high":36726901.57545322,"low":36604968.42360104,"close":36631870.53230091},{"time":1788795900,"open":36654228.62688151,"high":36728374.44220185,"low":36609622.451604255,"close":36638536.2607191},{"time":1788795960,"open":36638536.2607191,"high":36727443.63199766,"low":36603384.46349081,"close":36638811.85913256},{"time":1788796020,"open":36638811.85913256,"high":36743732.81057106,"low":36618144.08328463,"close":36652447.53982159},{"time":1788796080,"open":36652447.53982159,"high":36757229.55853188,"low":36639662.8988665,"close":36679181.91889188},{"time":1788796140,"open":36679181.91889188,"high":36760021.98914446,"low":36661670.013678506,"close":36687607.02063012},{"time":1788796200,"open":36667804.930517845,"high":36749018.73724849,"low":36640484.757117555,"close":36670738.58684291},{"time":1788796260,"open":36670738.58684291,"high":36743902.044345476,"low":36633329.819185324,"close":36666896.89111942},{"time":1788796320,"open":36666896.89111942,"high":36743902.044345476,"low":36638764.56315652,"close":36665490.21921622},{"time":1788796380,"open":36665490.21921622,"high":36726691.35003534,"low":36639360.03415728,"close":36667065.65769716},{"time":1788796440,"open":36667065.65769716,"high":36721574.65713232,"low":36638774.626651965,"close":36661353.468314655},{"time":1788796500,"open":36686852.51466418,"high":36767596.59593638,"low":36644667.10220193,"close":36687924.004964456},{"time":1788796560,"open":36687924.004964456,"high":36736875.085658595,"low":36629934.24452133,"close":36661584.70223567},{"time":1788796620,"open":36661584.70223567,"high":36741995.33737156,"low":36626336.15256421,"close":36658243.53350562},{"time":1788796680,"open":36658243.53350562,"high":36768062.07336483,"low":36648901.71399359,"close":36694693.3388541},{"time":1788796740,"open":36694693.3388541,"high":36762476.34422341,"low":36655147.608331084,"close":36680893.19619572},{"time":1788796800,"open":36679462.64131395,"high":36784315.571340315,"low":36657915.687365785,"close":36699247.089913815},{"time":1788796860,"open":36699247.089913815,"high":36780126.43786684,"low":36681967.22346682,"close":36707299.307848446},{"time":1788796920,"open":36707299.307848446,"high":36793159.2975621,"low":36684281.32451339,"close":36713383.3867576},{"time":1788796980,"open":36713383.3867576,"high":36799675.727409735,"low":36700665.2090667,"close":36724095.42006416},{"time":1788797040,"open":36724095.42006416,"high":36795021.13466142,"low":36679146.14723226,"close":36715328.09197672},{"time":1788797100,"open":36709048.73727596,"high":36779420.55684305,"low":36664191.11267127,"close":36684958.94585318},{"time":1788797160,"open":36684958.94585318,"high":36769647.58381102,"low":36679017.49299749,"close":36697968.69350384},{"time":1788797220,"open":36697968.69350384,"high":36762666.888788156,"low":36662680.199114956,"close":36677771.47104846},{"time":1788797280,"open":36677771.47104846,"high":36773836.00082475,"low":36677771.47104846,"close":36692729.70013767},{"time":1788797340,"open":36692729.70013767,"high":36785005.11286134,"low":36685683.42293823,"close":36708211.94941205},{"time":1788797400,"open":36707702.77353408,"high":36778910.393237725,"low":36691827.89646418,"close":36705382.5415414},{"time":1788797460,"open":36705382.5415414,"high":36769137.55576562,"low":36695956.98431454,"close":36703858.96816148},{"time":1788797520,"open":36703858.96816148,"high":36775187.40753406,"low":36696046.10647443,"close":36709681.26581196},{"time":1788797580,"open":36709681.26581196,"high":36776118.15395998,"low":36703299.489987135,"close":36715705.54635449},{"time":1788797640,"open":36715705.54635449,"high":36776118.15395998,"low":36705002.968694285,"close":36722564.09686113},{"time":1788797700,"open":36703516.81454378,"high":36747740.45753327,"low":36672560.65656206,"close":36687623.08811336},{"time":1788797760,"open":36687623.08811336,"high":36738902.95270834,"low":36649881.37121139,"close":36668490.31228478},{"time":1788797820,"open":36668490.31228478,"high":36746345.06203459,"low":36659081.64260964,"close":36670846.64326285},{"time":1788797880,"open":36670846.64326285,"high":36750066.11669772,"low":36664107.58489409,"close":36690283.300715424},{"time":1788797940,"open":36690283.300715424,"high":36750531.24853061,"low":36674868.028128065,"close":36687284.22905102},{"time":1788798000,"open":36693349.666994534,"high":36754281.09932067,"low":36678963.80557109,"close":36689464.64457044},{"time":1788798060,"open":36689464.64457044,"high":36748698.59453379,"low":36671086.50800545,"close":36683539.89596895},{"time":1788798120,"open":36683539.89596895,"high":36742185.67228244,"low":36658376.22378463,"close":36672436.65464387},{"time":1788798180,"open":36672436.65464387,"high":36754746.30805291,"low":36661532.434374064,"close":36680301.38653393},{"time":1788798240,"open":36680301.38653393,"high":36735672.750031084,"low":36655236.18820224,"close":36668993.3710535},{"time":1788798300,"open":36676990.35429086,"high":36738565.863024004,"low":36658697.615156315,"close":36670390.509243116},{"time":1788798360,"open":36670390.509243116,"high":36754386.40940287,"low":36656257.14393706,"close":36673763.069542766},{"time":1788798420,"open":36673763.069542766,"high":36737169.932461165,"low":36652520.48720629,"close":36663689.534936056},{"time":1788798480,"open":36663689.534936056,"high":36752059.8584648,"low":36656155.586819194,"close":36674920.08953726},{"time":1788798540,"open":36674920.08953726,"high":36744614.89546298,"low":36658177.14506664,"close":36671459.23787532},{"time":1788798600,"open":36659340.98514331,"high":36737589.18876762,"low":36652357.7666813,"close":36665835.25250232},{"time":1788798660,"open":36665835.25250232,"high":36736658.875920184,"low":36656451.54023403,"close":36668586.43296309},{"time":1788798720,"open":36668586.43296309,"high":36783174.51829191,"low":36668586.43296309,"close":36704446.10678811},{"time":1788798780,"open":36704446.10678811,"high":36766428.88703809,"low":36685932.496774666,"close":36699632.200831346},{"time":1788798840,"open":36699632.200831346,"high":36784104.83113935,"low":36685367.94914342,"close":36707124.24700191},{"time":1788798900,"open":36708293.99267552,"high":36805892.86603363,"low":36695784.78544776,"close":36716309.81275416},{"time":1788798960,"open":36716309.81275416,"high":36787602.88618697,"low":36710892.60712252,"close":36725402.39285719},{"time":1788799020,"open":36725402.39285719,"high":36821095.21596044,"low":36720179.03872136,"close":36742917.34842387},{"time":1788799080,"open":36742917.34842387,"high":36813652.476010785,"low":36731967.97550966,"close":36745483.16301117},{"time":1788799140,"open":36745483.16301117,"high":36820630.04471359,"low":36739665.5449748,"close":36752042.78271926},{"time":1788799200,"open":36761327.39125322,"high":36811785.71860557,"low":36744694.350014284,"close":36755952.71411787},{"time":1788799260,"open":36755952.71411787,"high":36827605.536523975,"low":36745020.51781916,"close":36759482.19132896},{"time":1788799320,"open":36759482.19132896,"high":36825279.09271245,"low":36714688.89779445,"close":36761984.81529957},{"time":1788799380,"open":36761984.81529957,"high":36822022.0713763,"low":36746373.71582561,"close":36761456.40338911},{"time":1788799440,"open":36761456.40338911,"high":36808993.98603173,"low":36740645.650200106,"close":36755410.19280533},{"time":1788799500,"open":36757319.97763252,"high":36826727.19493933,"low":36742995.81788251,"close":36758190.392047554},{"time":1788799560,"open":36758190.392047554,"high":36813698.43266477,"low":36740116.50000055,"close":36753360.095288016},{"time":1788799620,"open":36753360.095288016,"high":36802996.23508209,"low":36735696.863973655,"close":36745375.26938764},{"time":1788799680,"open":36745375.26938764,"high":36804392.17389722,"low":36731301.52552331,"close":36743321.9958777},{"time":1788799740,"open":36743321.9958777,"high":36794155.289252914,"low":36738970.71026118,"close":36745716.84370427},{"time":1788799800,"open":36753805.17280907,"high":36820870.89489884,"low":36741433.10622696,"close":36751686.826301396},{"time":1788799860,"open":36751686.826301396,"high":36820405.479537524,"low":36740149.238791384,"close":36751400.368272044},{"time":1788799920,"open":36751400.368272044,"high":36822732.55634409,"low":36751400.368272044,"close":36764793.67554089},{"time":1788799980,"open":36764793.67554089,"high":36825990.46387328,"low":36754347.17867977,"close":36766327.38895143},{"time":1788800040,"open":36766327.38895143,"high":36830644.61748641,"low":36752926.87030355,"close":36761581.57237081},{"time":1788800100,"open":36739502.93704799,"high":36802012.60186933,"low":36728528.30998517,"close":36740657.439829685},{"time":1788800160,"open":36740657.439829685,"high":36795965.83598133,"low":36727026.70497381,"close":36737026.53557088},{"time":1788800220,"open":36737026.53557088,"high":36803873.14521948,"low":36725522.777720116,"close":36742052.74685929},{"time":1788800280,"open":36742052.74685929,"high":36809454.77526994,"low":36719573.88796804,"close":36737464.31118005},{"time":1788800340,"open":36737464.31118005,"high":36807594.23191979,"low":36723237.53944722,"close":36742544.80273799},{"time":1788800400,"open":36752864.93613534,"high":36819793.70213534,"low":36749268.02720646,"close":36757690.62029797},{"time":1788800460,"open":36757690.62029797,"high":36814675.770817205,"low":36742233.25690607,"close":36757201.58107568},{"time":1788800520,"open":36757201.58107568,"high":36813279.9713668,"low":36743919.94696506,"close":36755444.29411141},{"time":1788800580,"open":36755444.29411141,"high":36826307.432903886,"low":36747390.39533236,"close":36757170.340023085},{"time":1788800640,"open":36757170.340023085,"high":36812814.70488334,"low":36749001.25709734,"close":36758361.03195101},{"time":1788800700,"open":36727017.188985065,"high":36809781.484091304,"low":36718913.846158385,"close":36737087.219874464},{"time":1788800760,"open":36737087.219874464,"high":36810711.22359306,"low":36720381.157552406,"close":36743041.1430332},{"time":1788800820,"open":36743041.1430332,"high":36813965.31184924,"low":36732945.83129608,"close":36751351.291639395},{"time":1788800880,"open":36751351.291639395,"high":36824192.44636864,"low":36740896.15787411,"close":36750606.16529934},{"time":1788800940,"open":36750606.16529934,"high":36819078.87910894,"low":36743141.55688164,"close":36758069.485972},{"time":1788801000,"open":36752336.78930686,"high":36822632.61259044,"low":36739774.72146013,"close":36754075.81353001},{"time":1788801060,"open":36754075.81353001,"high":36853887.6545135,"low":36750712.865560345,"close":36759772.30525638},{"time":1788801120,"open":36759772.30525638,"high":36822167.81533948,"low":36750510.0231594,"close":36762593.64423714},{"time":1788801180,"open":36762593.64423714,"high":36831463.76035863,"low":36750510.0231594,"close":36766824.06571076},{"time":1788801240,"open":36766824.06571076,"high":36851914.83940075,"low":36766824.06571076,"close":36780147.918324515},{"time":1788801300,"open":36783081.26221969,"high":36836725.36847025,"low":36758966.978856765,"close":36774852.95992088},{"time":1788801360,"open":36774852.95992088,"high":36839979.20871127,"low":36763878.798118174,"close":36776341.9934443},{"time":1788801420,"open":36776341.9934443,"high":36837655.037110545,"low":36768763.570834294,"close":36780352.8962686},{"time":1788801480,"open":36780352.8962686,"high":36839979.20871127,"low":36772705.54239946,"close":36781301.85062893},{"time":1788801540,"open":36781301.85062893,"high":36835330.86550982,"low":36767848.453316405,"close":36777135.68859188},{"time":1788801600,"open":36786297.26633281,"high":36851481.192021735,"low":36783192.134897254,"close":36793814.93475699},{"time":1788801660,"open":36793814.93475699,"high":36858920.39386723,"low":36763272.52623327,"close":36785308.63366302},{"time":1788801720,"open":36785308.63366302,"high":36847296.64098364,"low":36766105.322301,"close":36781132.720669545},{"time":1788801780,"open":36781132.720669545,"high":36843112.08994555,"low":36768897.60699714,"close":36783993.795691535},{"time":1788801840,"open":36783993.795691535,"high":36831953.2871773,"low":36760316.230992764,"close":36772541.3415038},{"time":1788801900,"open":36781080.31447067,"high":36848877.10169643,"low":36765392.841467574,"close":36779510.55710912},{"time":1788801960,"open":36779510.55710912,"high":36839575.94006289,"low":36768902.4920342,"close":36778605.57102075},{"time":1788802020,"open":36778605.57102075,"high":36840971.11430792,"low":36768636.7549714,"close":36782505.7797764},{"time":1788802080,"open":36782505.7797764,"high":36857713.205248296,"low":36771449.98714529,"close":36792441.314187005},{"time":1788802140,"open":36792441.314187005,"high":36859108.37949333,"low":36777734.9353766,"close":36793212.22260693},{"time":1788802200,"open":36777576.46025832,"high":36827639.35843184,"low":36763442.63531372,"close":36773549.58587504},{"time":1788802260,"open":36773549.58587504,"high":36822061.03304273,"low":36763479.40939308,"close":36773307.530867115},{"time":1788802320,"open":36773307.530867115,"high":36825315.05618638,"low":36757983.2077647,"close":36770243.08110109},{"time":1788802380,"open":36770243.08110109,"high":36828104.21888093,"low":36755389.83474143,"close":36769708.01206752},{"time":1788802440,"open":36769708.01206752,"high":36815552.98675544,"low":36745905.707250796,"close":36759035.279940054},{"time":1788802500,"open":36778340.25091523,"high":36830701.69824121,"low":36768893.56123999,"close":36776603.297004595},{"time":1788802560,"open":36776603.297004595,"high":36849770.98613367,"low":36759132.37775606,"close":36777428.48829563},{"time":1788802620,"open":36777428.48829563,"high":36846980.35863721,"low":36777428.48829563,"close":36789889.97459164},{"time":1788802680,"open":36789889.97459164,"high":36862793.91445047,"low":36781138.759862654,"close":36794882.3730835},{"time":1788802740,"open":36794882.3730835,"high":36863724.12361596,"low":36783660.54198504,"close":36800659.58764948},{"time":1788802800,"open":36775084.16600767,"high":36842287.90603179,"low":36758358.342193596,"close":36773208.45328978},{"time":1788802860,"open":36773208.45328978,"high":36845076.594120756,"low":36767687.088389695,"close":36778225.32435261},{"time":1788802920,"open":36778225.32435261,"high":36850189.188950524,"low":36767385.05531362,"close":36785769.390111916},{"time":1788802980,"open":36785769.390111916,"high":36846006.15681708,"low":36768932.24303319,"close":36784836.083884716},{"time":1788803040,"open":36784836.083884716,"high":36837640.09255018,"low":36771856.2304257,"close":36777164.50375616},{"time":1788803100,"open":36776971.178041644,"high":36845812.469224155,"low":36770375.49585228,"close":36782592.73384087},{"time":1788803160,"open":36782592.73384087,"high":36843023.79579443,"low":36773967.84362259,"close":36786541.46492618},{"time":1788803220,"open":36786541.46492618,"high":36850925.03717866,"low":36774621.95053539,"close":36786800.27652356},{"time":1788803280,"open":36786800.27652356,"high":36836516.89112505,"low":36769304.452776514,"close":36781583.89421808},{"time":1788803340,"open":36781583.89421808,"high":36849530.700463794,"low":36769110.28881258,"close":36780936.351063184},{"time":1788803400,"open":36792481.00098737,"high":36872720.000198364,"low":36792481.00098737,"close":36808836.070399754},{"time":1788803460,"open":36808836.070399754,"high":36884343.11989481,"low":36795397.278493285,"close":36815578.03573698},{"time":1788803520,"open":36815578.03573698,"high":36881553.57116766,"low":36800331.210728936,"close":36818018.46903482},{"time":1788803580,"open":36818018.46903482,"high":36872255.07541051,"low":36800343.77304746,"close":36809562.78831976},{"time":1788803640,"open":36809562.78831976,"high":36875509.54892551,"low":36793101.07976466,"close":36813562.920256115},{"time":1788803700,"open":36703811.994753435,"high":36751667.782470845,"low":36679714.26607209,"close":36689881.988284536},{"time":1788803760,"open":36689881.988284536,"high":36753521.93736938,"low":36686945.05686116,"close":36695691.89919441},{"time":1788803820,"open":36695691.89919441,"high":36748886.55012305,"low":36683948.00476021,"close":36690680.87025528},{"time":1788803880,"open":36690680.87025528,"high":36761865.63441276,"low":36679500.640056245,"close":36688937.588433474},{"time":1788803940,"open":36688937.588433474,"high":36756303.16971717,"low":36688937.588433474,"close":36696293.44914567},{"time":1788804000,"open":36722111.35621333,"high":36800717.89100775,"low":36714445.411988765,"close":36735000.90486954},{"time":1788804060,"open":36735000.90486954,"high":36789585.13460283,"low":36721418.252927125,"close":36731729.92402537},{"time":1788804120,"open":36731729.92402537,"high":36779843.972748525,"low":36707411.12615933,"close":36724311.098774515},{"time":1788804180,"open":36724311.098774515,"high":36772885.999995455,"low":36705341.12646293,"close":36716039.57992561},{"time":1788804240,"open":36716039.57992561,"high":36774277.594546065,"low":36225907.797872156,"close":36701937.549749434},{"time":1788804300,"open":36686714.31049151,"high":36758560.677617215,"low":36686714.31049151,"close":36700223.981285535},{"time":1788804360,"open":36700223.981285535,"high":36770616.16127096,"low":36685880.002193004,"close":36704061.87184125},{"time":1788804420,"open":36704061.87184125,"high":36784526.334717594,"low":36692568.079223774,"close":36708365.061394155},{"time":1788804480,"open":36708365.061394155,"high":36765052.09189231,"low":36679574.756829895,"close":36698590.198278256},{"time":1788804540,"open":36698590.198278256,"high":36766443.10923697,"low":36681923.571973585,"close":36695550.12927408},{"time":1788804600,"open":36680661.69330287,"high":36751525.90995279,"low":36670972.122857325,"close":36687224.322265975},{"time":1788804660,"open":36687224.322265975,"high":36754306.81589094,"low":36675257.717151664,"close":36691402.3355037},{"time":1788804720,"open":36691402.3355037,"high":36758941.65912119,"low":36687454.25114066,"close":36701588.36795112},{"time":1788804780,"open":36701588.36795112,"high":36758941.65912119,"low":36670232.50361993,"close":36692244.23771596},{"time":1788804840,"open":36692244.23771596,"high":36744110.160784386,"low":36675475.76623822,"close":36688695.33454045},{"time":1788804900,"open":36686828.75294565,"high":36748265.74954863,"low":36678893.84901099,"close":36683094.323040865},{"time":1788804960,"open":36683094.323040865,"high":36746875.36732052,"low":36679771.77619651,"close":36690431.307837665},{"time":1788805020,"open":36690431.307837665,"high":36745948.44583512,"low":36672675.44212841,"close":36689980.21392093},{"time":1788805080,"open":36689980.21392093,"high":36743631.14212161,"low":36673887.102813326,"close":36687718.60914857},{"time":1788805140,"open":36687718.60914857,"high":36757071.50365996,"low":36674293.814644754,"close":36694781.73694653},{"time":1788805200,"open":36713896.098891094,"high":36767871.673548475,"low":36702061.606203616,"close":36717119.76964307},{"time":1788805260,"open":36717119.76964307,"high":36767871.673548475,"low":36702836.021730535,"close":36712279.37982871},{"time":1788805320,"open":36712279.37982871,"high":36767871.673548475,"low":36688782.614623725,"close":36708435.93504922},{"time":1788805380,"open":36708435.93504922,"high":36751178.39578719,"low":36673047.20183421,"close":36697147.97395177},{"time":1788805440,"open":36697147.97395177,"high":36743759.16122662,"low":36676331.01722728,"close":36692963.24425017},{"time":1788805500,"open":36662910.65819474,"high":36733587.83397523,"low":36651148.30642702,"close":36668341.89689424},{"time":1788805560,"open":36668341.89689424,"high":36726174.675979905,"low":36653649.71679011,"close":36665910.935202785},{"time":1788805620,"open":36665910.935202785,"high":36720614.807483405,"low":36642664.35626622,"close":36660158.21380361},{"time":1788805680,"open":36660158.21380361,"high":36712738.327113375,"low":36644877.537567146,"close":36658861.67952582},{"time":1788805740,"open":36658861.67952582,"high":36713201.64948808,"low":36647457.767967254,"close":36659507.38754905},{"time":1788805800,"open":36638387.11763334,"high":36692976.556133196,"low":36620445.611689456,"close":36639743.92447826},{"time":1788805860,"open":36639743.92447826,"high":36688346.00167829,"low":36622066.81166398,"close":36633444.2577219},{"time":1788805920,"open":36633444.2577219,"high":36688346.00167829,"low":36612786.43432136,"close":36627858.11466085},{"time":1788805980,"open":36627858.11466085,"high":36676306.56009553,"low":36608379.460158624,"close":36623777.33874385},{"time":1788806040,"open":36623777.33874385,"high":36684641.55811436,"low":36603655.75346056,"close":36610112.59610934},{"time":1788806100,"open":36638091.92601835,"high":36726580.126975074,"low":36638091.92601835,"close":36656607.0387308},{"time":1788806160,"open":36656607.0387308,"high":36727970.354983866,"low":36648262.12273421,"close":36662849.22771272},{"time":1788806220,"open":36662849.22771272,"high":36715458.302904725,"low":36641594.963386565,"close":36655736.01111111},{"time":1788806280,"open":36655736.01111111,"high":36705726.70684317,"low":36638927.437640555,"close":36651231.67411928},{"time":1788806340,"open":36651231.67411928,"high":36708043.75352449,"low":36636374.035284884,"close":36652465.3774512},{"time":1788806400,"open":36655937.33992962,"high":36709203.71458486,"low":36644572.80223031,"close":36657580.77324607},{"time":1788806460,"open":36657580.77324607,"high":36710130.62105174,"low":36643773.49517535,"close":36659678.9792096},{"time":1788806520,"open":36659678.9792096,"high":36736084.00212457,"low":36647585.57999088,"close":36666248.3724375},{"time":1788806580,"open":36666248.3724375,"high":36730059.11008981,"low":36648209.90351816,"close":36668416.52373631},{"time":1788806640,"open":36668416.52373631,"high":36737474.3618249,"low":36653797.77276145,"close":36673812.90293166},{"time":1788806700,"open":36680244.62612433,"high":36736964.232054956,"low":36669050.750846006,"close":36685586.19139228},{"time":1788806760,"open":36685586.19139228,"high":36735110.09400605,"low":36666705.42706791,"close":36683160.53657515},{"time":1788806820,"open":36683160.53657515,"high":36737427.766567186,"low":36663524.07239323,"close":36683686.92340027},{"time":1788806880,"open":36683686.92340027,"high":36749016.129372865,"low":36664346.65029841,"close":36685685.528768115},{"time":1788806940,"open":36685685.528768115,"high":36771729.320471995,"low":36670000.713671006,"close":36701125.21444253},{"time":1788807000,"open":36703410.91392716,"high":36773555.853710145,"low":36695252.350504264,"close":36713800.639617376},{"time":1788807060,"open":36713800.639617376,"high":36771701.600187875,"low":36688328.05970336,"close":36703580.57659498},{"time":1788807120,"open":36703580.57659498,"high":36802787.654733405,"low":36700794.535080835,"close":36716639.934954315},{"time":1788807180,"open":36716639.934954315,"high":36775410.10723242,"low":36697009.795117415,"close":36717460.400712796},{"time":1788807240,"open":36717460.400712796,"high":36768920.21990447,"low":36706447.809387095,"close":36717191.64693319},{"time":1788807300,"open":36686237.17956331,"high":36737922.14270627,"low":36673765.64611299,"close":36690326.83261375},{"time":1788807360,"open":36690326.83261375,"high":36734679.93469549,"low":36649191.365444124,"close":36682590.63643707},{"time":1788807420,"open":36682590.63643707,"high":36724026.965517215,"low":36645184.11357471,"close":36661865.28232416},{"time":1788807480,"open":36661865.28232416,"high":36737922.14270627,"low":36654684.52372411,"close":36678170.09102688},{"time":1788807540,"open":36678170.09102688,"high":36729585.03639284,"low":36658557.60132434,"close":36671964.82389055},{"time":1788807600,"open":36706073.75611549,"high":36763283.95833404,"low":36693448.43674379,"close":36711194.48958367},{"time":1788807660,"open":36711194.48958367,"high":36754011.89085316,"low":36688249.51660249,"close":36707289.748914935},{"time":1788807720,"open":36707289.748914935,"high":36760038.73471574,"low":36686604.92004139,"close":36700314.202863336},{"time":1788807780,"open":36700314.202863336,"high":36749375.85711272,"low":36648862.009586185,"close":36689535.22320116},{"time":1788807840,"open":36689535.22320116,"high":36763747.561708085,"low":36680519.7615636,"close":36697511.430113845},{"time":1788807900,"open":36694568.91587128,"high":36757554.77305122,"low":36683653.737176195,"close":36699298.92599756},{"time":1788807960,"open":36699298.92599756,"high":36755700.50824736,"low":36687151.64897733,"close":36700797.20976994},{"time":1788808020,"open":36700797.20976994,"high":36751528.412438676,"low":36683224.38345241,"close":36700613.71593852},{"time":1788808080,"open":36700613.71593852,"high":36751064.84623771,"low":36680255.85720359,"close":36693978.98106212},{"time":1788808140,"open":36693978.98106212,"high":36748747.01523289,"low":36672509.592264414,"close":36689354.54197671},{"time":1788808200,"open":36670388.649617024,"high":36735310.3398444,"low":36656465.52446404,"close":36673730.23593491},{"time":1788808260,"open":36673730.23593491,"high":36722800.522484764,"low":36659234.89056355,"close":36671786.11153716},{"time":1788808320,"open":36671786.11153716,"high":36721873.86934701,"low":36662432.71294956,"close":36671746.47109654},{"time":1788808380,"open":36671746.47109654,"high":36724653.82876027,"low":36659963.07891843,"close":36671915.8766773},{"time":1788808440,"open":36671915.8766773,"high":36723263.84905364,"low":36663212.24747859,"close":36674000.53177601},{"time":1788808500,"open":36709155.300279334,"high":36758929.610827796,"low":36698470.873694524,"close":36710971.811822236},{"time":1788808560,"open":36710971.811822236,"high":36771915.19048366,"low":36701993.074309856,"close":36713835.556755915},{"time":1788808620,"open":36713835.556755915,"high":36769132.566271685,"low":36698403.70423636,"close":36712393.26617685},{"time":1788808680,"open":36712393.26617685,"high":36769132.566271685,"low":36704103.84094777,"close":36717011.04986021},{"time":1788808740,"open":36717011.04986021,"high":36769596.33697368,"low":36702743.623961985,"close":36714668.089629084},{"time":1788808800,"open":36707033.263129845,"high":36762877.436650015,"low":36693918.11113043,"close":36706459.94483329},{"time":1788808860,"open":36706459.94483329,"high":36774932.96742913,"low":36696248.05394957,"close":36711159.09394455},{"time":1788808920,"open":36711159.09394455,"high":36785597.47542604,"low":36708116.354906596,"close":36725369.93654402},{"time":1788808980,"open":36725369.93654402,"high":36783742.7783831,"low":36716365.82013521,"close":36732187.99260225},{"time":1788809040,"open":36732187.99260225,"high":36797653.00620516,"low":36717723.66269829,"close":36732672.654927835},{"time":1788809100,"open":36854533.97369994,"high":36913216.92336965,"low":36837087.85751153,"close":36855037.582534894},{"time":1788809160,"open":36855037.582534894,"high":36902517.03567085,"low":36837525.502841026,"close":36848201.656365745},{"time":1788809220,"open":36848201.656365745,"high":36913216.92336965,"low":36839015.79842779,"close":36852419.247428164},{"time":1788809280,"open":36852419.247428164,"high":36909495.2233005,"low":36838841.645173654,"close":36853307.5381159},{"time":1788809340,"open":36853307.5381159,"high":36909495.2233005,"low":36836491.65879859,"close":36852354.52504619},{"time":1788809400,"open":36845903.73430603,"high":36914197.57623427,"low":36838178.199899636,"close":36851116.49971275},{"time":1788809460,"open":36851116.49971275,"high":36919779.149145015,"low":36838966.45903419,"close":36853471.54638449},{"time":1788809520,"open":36853471.54638449,"high":36977455.40255596,"low":36844939.12422572,"close":36888897.89342227},{"time":1788809580,"open":36888897.89342227,"high":36953733.71768533,"low":36873549.01322572,"close":36888708.80865778},{"time":1788809640,"open":36888708.80865778,"high":36994933.63755635,"low":36876131.36834164,"close":36897002.84881586},{"time":1788809700,"open":36915102.61235827,"high":37010486.12781067,"low":36905279.589287534,"close":36933795.43245636},{"time":1788809760,"open":36933795.43245636,"high":37005367.17611378,"low":36920391.94037959,"close":36940804.67734185},{"time":1788809820,"open":36940804.67734185,"high":36996059.99121033,"low":36916741.77554143,"close":36935332.36103705},{"time":1788809880,"open":36935332.36103705,"high":36984426.010081016,"low":36917057.081849895,"close":36930914.82827121},{"time":1788809940,"open":36930914.82827121,"high":36990010.321023084,"low":36915870.350794144,"close":36928598.415788665},{"time":1788810000,"open":36912901.77045639,"high":36957076.59895114,"low":36896992.01419756,"close":36906529.75651753},{"time":1788810060,"open":36906529.75651753,"high":36961728.213375166,"low":36884548.0577712,"close":36902650.21543068},{"time":1788810120,"open":36902650.21543068,"high":36957076.59895114,"low":36888316.18702464,"close":36899230.12872386},{"time":1788810180,"open":36899230.12872386,"high":36952424.9845271,"low":36891528.455690004,"close":36902593.91069957},{"time":1788810240,"open":36902593.91069957,"high":36952424.9845271,"low":36892443.34193275,"close":36900881.21904931},{"time":1788810300,"open":36870364.736451834,"high":36929302.30417088,"low":36859761.52012286,"close":36871764.94242592},{"time":1788810360,"open":36871764.94242592,"high":36938133.06262561,"low":36855222.12540786,"close":36874403.600075625},{"time":1788810420,"open":36874403.600075625,"high":36921865.875998475,"low":36859738.07370528,"close":36869592.93730295},{"time":1788810480,"open":36869592.93730295,"high":36921865.875998475,"low":36859710.56260098,"close":36869293.33029458},{"time":1788810540,"open":36869293.33029458,"high":36938597.83938639,"low":36856251.660642125,"close":36872856.547560856},{"time":1788810600,"open":36876992.239681594,"high":36947389.19401388,"low":36872138.38584116,"close":36886089.72045813},{"time":1788810660,"open":36886089.72045813,"high":36944600.2206706,"low":36873556.16133305,"close":36886747.42767919},{"time":1788810720,"open":36886747.42767919,"high":36948318.85179497,"low":36875929.00114281,"close":36888374.14192894},{"time":1788810780,"open":36888374.14192894,"high":36949248.50957607,"low":36876616.16001942,"close":36888851.59156814},{"time":1788810840,"open":36888851.59156814,"high":36948318.85179497,"low":36871046.433516085,"close":36884951.42699076},{"time":1788810900,"open":36881655.03786004,"high":36929678.81703218,"low":36862565.66299174,"close":36883080.30083276},{"time":1788810960,"open":36883080.30083276,"high":36931537.96642829,"low":36864136.24287347,"close":36873738.899868},{"time":1788811020,"open":36873738.899868,"high":36932932.32847538,"low":36866699.15072305,"close":36877934.89295703},{"time":1788811080,"open":36877934.89295703,"high":36925030.9435419,"low":36861040.68329516,"close":36871899.685742125},{"time":1788811140,"open":36871899.685742125,"high":36941763.28810691,"low":36861147.41811772,"close":36876194.23272067},{"time":1788811200,"open":36869505.04359109,"high":36942497.45363825,"low":36862274.50564628,"close":36876055.95870735},{"time":1788811260,"open":36876055.95870735,"high":36929950.47159807,"low":36859041.13611287,"close":36875195.38273042},{"time":1788811320,"open":36875195.38273042,"high":36922515.22298166,"low":36856142.01865946,"close":36868892.015976295},{"time":1788811380,"open":36868892.015976295,"high":36923444.62905871,"low":36849409.72876068,"close":36864557.384725004},{"time":1788811440,"open":36864557.384725004,"high":36916009.380442314,"low":36845522.81279453,"close":36859741.8030894},{"time":1788811500,"open":36894852.796153,"high":36935824.16364356,"low":36856110.1882034,"close":36877268.01578764},{"time":1788811560,"open":36877268.01578764,"high":36923265.229891896,"low":36850181.01590204,"close":36863385.92103339},{"time":1788811620,"open":36863385.92103339,"high":36902798.81933363,"low":36838804.02500197,"close":36850455.84261418},{"time":1788811680,"open":36850455.84261418,"high":36923265.229891896,"low":36831492.2962729,"close":36851630.438330404},{"time":1788811740,"open":36851630.438330404,"high":36915822.8987798,"low":36845474.263942696,"close":36860012.161208},{"time":1788811800,"open":36717805.39329642,"high":36766913.89564405,"low":36695103.42016253,"close":36706493.37042537},{"time":1788811860,"open":36706493.37042537,"high":36765060.491036825,"low":36704160.7956557,"close":36713463.21512371},{"time":1788811920,"open":36713463.21512371,"high":36758573.57491157,"low":36686671.105121925,"close":36704475.44852914},{"time":1788811980,"open":36704475.44852914,"high":36763670.43758141,"low":36694440.37335157,"close":36704333.995898895},{"time":1788812040,"open":36704333.995898895,"high":36766450.54449224,"low":36689935.18020084,"close":36699383.031884715},{"time":1788812100,"open":36701685.13424671,"high":36762732.911084555,"low":36693637.857835084,"close":36707424.579020336},{"time":1788812160,"open":36707424.579020336,"high":36764586.431953326,"low":36693381.66626407,"close":36704690.400480755},{"time":1788812220,"open":36704690.400480755,"high":36764586.431953326,"low":36701532.26682666,"close":36709227.965256535},{"time":1788812280,"open":36709227.965256535,"high":36770146.994559616,"low":36703365.90401931,"close":36711218.297362894},{"time":1788812340,"open":36711218.297362894,"high":36773854.03629715,"low":36711218.297362894,"close":36719786.03973068},{"time":1788812400,"open":36708734.60261685,"high":36757227.43744903,"low":36687587.9505233,"close":36699504.56028043},{"time":1788812460,"open":36699504.56028043,"high":36753521.51140805,"low":36682982.93414741,"close":36693772.71797142},{"time":1788812520,"open":36693772.71797142,"high":36738697.80724414,"low":36669117.16570628,"close":36684060.38957601},{"time":1788812580,"open":36684060.38957601,"high":36729896.23289681,"low":36664494.204330534,"close":36672983.07665122},{"time":1788812640,"open":36672983.07665122,"high":36744256.69630561,"low":36665527.37228535,"close":36680572.31020602},{"time":1788812700,"open":36692672.97628493,"high":36751744.43567094,"low":36685323.15653997,"close":36697504.916635334},{"time":1788812760,"open":36697504.916635334,"high":36747110.49992064,"low":36686558.35538005,"close":36687715.49912319},{"time":1788812820,"open":36687715.49912319,"high":36754061.403546095,"low":36687393.487259686,"close":36693942.30180162},{"time":1788812880,"open":36693942.30180162,"high":36751744.43567094,"low":36691870.24047736,"close":36698535.74566869},{"time":1788812940,"open":36698535.74566869,"high":36750354.25494585,"low":36692382.519443534,"close":36698437.64221569},{"time":1788813000,"open":36668403.69336166,"high":36730927.14730126,"low":36662859.62104941,"close":36669631.84786537},{"time":1788813060,"open":36669631.84786537,"high":36726760.018291734,"low":36664018.10483324,"close":36672651.41700307},{"time":1788813120,"open":36672651.41700307,"high":36739724.419654705,"low":36661730.45681865,"close":36672395.67906395},{"time":1788813180,"open":36672395.67906395,"high":36730464.13296687,"low":36671736.26430176,"close":36677649.88366563},{"time":1788813240,"open":36677649.88366563,"high":36730464.13296687,"low":36665958.587297775,"close":36680291.320203796},{"time":1788813300,"open":36690660.46237162,"high":36741773.74892188,"low":36676771.97737783,"close":36687021.13301812},{"time":1788813360,"open":36687021.13301812,"high":36741773.74892188,"low":36671633.00929912,"close":36685783.33557788},{"time":1788813420,"open":36685783.33557788,"high":36736216.00623633,"low":36671162.12641587,"close":36681380.75955821},{"time":1788813480,"open":36681380.75955821,"high":36732047.69922217,"low":36674110.45585712,"close":36679998.910731815},{"time":1788813540,"open":36679998.910731815,"high":36688748.252249524,"low":36667825.890636094,"close":36678595.035726786},{"time":1788813600,"open":36696097.863325976,"high":36706116.91503859,"low":36690080.50699983,"close":36698795.96266709},{"time":1788813660,"open":36698795.96266709,"high":36761160.18999882,"low":36687397.833405726,"close":36699573.65260731},{"time":1788813720,"open":36699573.65260731,"high":36755599.795188464,"low":36683643.34139399,"close":36699533.452937454},{"time":1788813780,"open":36699533.452937454,"high":36752356.231549084,"low":36682530.40208346,"close":36695202.214184925},{"time":1788813840,"open":36695202.214184925,"high":36743088.90686515,"low":36669409.43270802,"close":36682506.55884041},{"time":1788813900,"open":36665834.54656848,"high":36727778.82713463,"low":36644642.39036404,"close":36665808.5640976},{"time":1788813960,"open":36665808.5640976,"high":36734263.0060471,"low":36647710.69862816,"close":36669897.4398071},{"time":1788814020,"open":36669897.4398071,"high":36723610.426405184,"low":36660561.96329058,"close":36672144.36171292},{"time":1788814080,"open":36672144.36171292,"high":36747231.36387204,"low":36658342.36438542,"close":36677212.62882089},{"time":1788814140,"open":36677212.62882089,"high":36746768.20823543,"low":36665040.001305245,"close":36682476.40097645},{"time":1788814200,"open":36672735.14319094,"high":36734231.681507476,"low":36668113.49163051,"close":36680179.23283475},{"time":1788814260,"open":36680179.23283475,"high":36745807.49757673,"low":36669870.50306978,"close":36688508.185900845},{"time":1788814320,"open":36688508.185900845,"high":36741177.17114902,"low":36675137.800478265,"close":36689398.78802231},{"time":1788814380,"open":36689398.78802231,"high":36740714.138506256,"low":36666078.82351713,"close":36685408.89311648},{"time":1788814440,"open":36685408.89311648,"high":36723581.93072377,"low":36654871.909967534,"close":36667978.367537},{"time":1788814500,"open":36494509.48072962,"high":36561831.88987899,"low":36485583.028450236,"close":36500830.67732106},{"time":1788814560,"open":36500830.67732106,"high":36557684.310729176,"low":36500830.67732106,"close":36510751.17434589},{"time":1788814620,"open":36510751.17434589,"high":36562292.73200675,"low":36495242.10624891,"close":36507436.50666192},{"time":1788814680,"open":36507436.50666192,"high":36552154.20519609,"low":36493602.58334994,"close":36504845.867764466},{"time":1788814740,"open":36504845.867764466,"high":36558605.994984694,"low":36493634.18746799,"close":36505687.98268085},{"time":1788814800,"open":36508520.71665771,"high":36572964.78243737,"low":36498601.0182272,"close":36512038.42339385},{"time":1788814860,"open":36512038.42339385,"high":36569738.63722312,"low":36509617.346286185,"close":36519378.67562021},{"time":1788814920,"open":36519378.67562021,"high":36576651.80553937,"low":36501528.27895108,"close":36516970.230842434},{"time":1788814980,"open":36516970.230842434,"high":36565590.73623336,"low":36502138.996873006,"close":36511954.32690964},{"time":1788815040,"open":36511954.32690964,"high":36566051.61412111,"low":36500319.40117515,"close":36512840.77676432},{"time":1788815100,"open":36511769.858334534,"high":36559909.62694945,"low":36496227.39208776,"close":36508734.23657504},{"time":1788815160,"open":36508734.23657504,"high":36553918.3901363,"low":36493608.520301566,"close":36505399.8508305},{"time":1788815220,"open":36505399.8508305,"high":36550692.33954461,"low":36489731.9330324,"close":36502394.7814829},{"time":1788815280,"open":36502394.7814829,"high":36543318.50962073,"low":36490011.29789161,"close":36495063.81118779},{"time":1788815340,"open":36495063.81118779,"high":36546544.560212426,"low":36485178.48003315,"close":36496468.368678495},{"time":1788815400,"open":36500076.73926984,"high":36546931.512240276,"low":36483690.059996136,"close":36498286.75866835},{"time":1788815460,"open":36498286.75866835,"high":36561680.63017492,"low":36493051.34122042,"close":36502099.758373156},{"time":1788815520,"open":36502099.758373156,"high":36553845.161272146,"low":36497018.90886604,"close":36504289.358649716},{"time":1788815580,"open":36504289.358649716,"high":36554766.98114306,"low":36486354.25503117,"close":36496187.02402749},{"time":1788815640,"open":36496187.02402749,"high":36577351.56798048,"low":36496187.02402749,"close":36515060.439864576},{"time":1788815700,"open":36507832.05292907,"high":36571954.12490428,"low":36478928.45767509,"close":36512931.159418955},{"time":1788815760,"open":36512931.159418955,"high":36547530.73404683,"low":36491465.92709745,"close":36500758.73583573},{"time":1788815820,"open":36500758.73583573,"high":36553521.37708733,"low":36492233.65722964,"close":36504377.42005362},{"time":1788815880,"open":36504377.42005362,"high":36545226.64056971,"low":36488116.65841621,"close":36500609.486206345},{"time":1788815940,"open":36500609.486206345,"high":36568267.57534089,"low":36489103.94217458,"close":36505631.39746626},{"time":1788816000,"open":36512213.51568211,"high":36564260.24611374,"low":36508239.62654694,"close":36518455.60948712},{"time":1788816060,"open":36518455.60948712,"high":36579009.10316859,"low":36509627.21643024,"close":36522112.375772096},{"time":1788816120,"open":36522112.375772096,"high":36569330.16572635,"low":36514280.117766514,"close":36519834.53987062},{"time":1788816180,"open":36519834.53987062,"high":36564721.14789671,"low":36513041.37855746,"close":36520517.54760093},{"time":1788816240,"open":36520517.54760093,"high":36564721.14789671,"low":36515166.99492334,"close":36521461.11141206},{"time":1788816300,"open":36511106.529130235,"high":36564491.26488155,"low":36498070.11271357,"close":36509904.24611566},{"time":1788816360,"open":36509904.24611566,"high":36554354.300508454,"low":36489981.99099405,"close":36504974.08010974},{"time":1788816420,"open":36504974.08010974,"high":36549285.818321906,"low":36491111.17216678,"close":36501423.441073745},{"time":1788816480,"open":36501423.441073745,"high":36549285.818321906,"low":36489053.05151512,"close":36500603.16786228},{"time":1788816540,"open":36500603.16786228,"high":36548364.27610617,"low":36490154.076450706,"close":36498617.45343083},{"time":1788816600,"open":36506211.19363386,"high":36560577.0361507,"low":36499284.417621285,"close":36508522.211070776},{"time":1788816660,"open":36508522.211070776,"high":36557350.9673337,"low":36498120.44355645,"close":36507609.66926371},{"time":1788816720,"open":36507609.66926371,"high":36552742.29759512,"low":36489303.17659829,"close":36504871.8250027},{"time":1788816780,"open":36504871.8250027,"high":36550437.962725826,"low":36486384.814829014,"close":36498362.93789587},{"time":1788816840,"open":36498362.93789587,"high":36542603.224170245,"low":36485261.926040545,"close":36495921.24781451},{"time":1788816900,"open":36495908.94240274,"high":36554112.57348027,"low":36476139.91653194,"close":36489751.65505617},{"time":1788816960,"open":36489751.65505617,"high":36546738.704384804,"low":36479794.45469159,"close":36491603.80020835},{"time":1788817020,"open":36491603.80020835,"high":36549964.77211407,"low":36486951.101458356,"close":36497384.46871609},{"time":1788817080,"open":36497384.46871609,"high":36547660.43802174,"low":36479243.52327469,"close":36493290.00591531},{"time":1788817140,"open":36493290.00591531,"high":36541208.30256321,"low":36490444.35677484,"close":36499507.59662434},{"time":1788817200,"open":36440664.46215576,"high":36485058.68274147,"low":36410618.01058021,"close":36426698.22057848},{"time":1788817260,"open":36426698.22057848,"high":36479077.07299955,"low":36413133.6117239,"close":36424047.074979395},{"time":1788817320,"open":36424047.074979395,"high":36474015.71091024,"low":36422786.725511655,"close":36431612.057965524},{"time":1788817380,"open":36431612.057965524,"high":36501163.016662024,"low":36415809.56282758,"close":36432100.28907336},{"time":1788817440,"open":36432100.28907336,"high":36489199.79717819,"low":36407147.36179504,"close":36426751.574532},{"time":1788817500,"open":36427653.43483278,"high":36488722.797929294,"low":36411842.91417885,"close":36427502.7005651},{"time":1788817560,"open":36427502.7005651,"high":36626303.22815099,"low":36422299.76832532,"close":36434248.844920635},{"time":1788817620,"open":36434248.844920635,"high":36496545.096637554,"low":36417279.56023705,"close":36437299.98871319},{"time":1788817680,"open":36437299.98871319,"high":36493324.150110625,"low":36420785.44259706,"close":36433171.12715145},{"time":1788817740,"open":36433171.12715145,"high":36488262.66271116,"low":36415791.743190885,"close":36429705.38491377},{"time":1788817800,"open":36430703.411068074,"high":36480519.48444189,"low":36419009.23896841,"close":36431746.54507999},{"time":1788817860,"open":36431746.54507999,"high":36475918.006202176,"low":36412253.49975581,"close":36422530.25553455},{"time":1788817920,"open":36422530.25553455,"high":36475457.85837821,"low":36412549.223420516,"close":36422290.4439734},{"time":1788817980,"open":36422290.4439734,"high":36498005.1017528,"low":36415494.942881964,"close":36433101.22807913},{"time":1788818040,"open":36433101.22807913,"high":36486961.55397749,"low":36417722.386760734,"close":36431174.965145856},{"time":1788818100,"open":36430459.266460255,"high":36489925.86962582,"low":36418672.976938255,"close":36431039.54287775},{"time":1788818160,"open":36431039.54287775,"high":36439439.44221648,"low":36420221.445129104,"close":36428129.96056972},{"time":1788818220,"open":36428129.96056972,"high":36483944.065430395,"low":36422270.15555097,"close":36429589.27588971},{"time":1788818280,"open":36429589.27588971,"high":36492226.563547134,"low":36417328.28007569,"close":36431562.916979514},{"time":1788818340,"open":36431562.916979514,"high":36483944.065430395,"low":36377578.38406016,"close":36427827.41720443},{"time":1788818400,"open":36426099.665784396,"high":36470250.61146561,"low":36399254.25685173,"close":36412079.543512195},{"time":1788818460,"open":36412079.543512195,"high":36462428.623143256,"low":36377495.041016,"close":36404046.47120636},{"time":1788818520,"open":36404046.47120636,"high":36476232.13194741,"low":36362407.834282845,"close":36401780.41071155},{"time":1788818580,"open":36401780.41071155,"high":36482673.76938935,"low":36398922.98926162,"close":36416763.641122855},{"time":1788818640,"open":36416763.641122855,"high":36490035.64075157,"low":36413539.66539888,"close":36426809.630502015},{"time":1788818700,"open":36432715.53501171,"high":36497332.37081689,"low":36402218.53515509,"close":36427244.15888519},{"time":1788818760,"open":36427244.15888519,"high":36489969.30586924,"low":36402764.10238697,"close":36416561.20304714},{"time":1788818820,"open":36416561.20304714,"high":36509297.35135682,"low":36416561.20304714,"close":36437838.52345045},{"time":1788818880,"open":36437838.52345045,"high":36495951.7961392,"low":36425680.545045085,"close":36438387.48966859},{"time":1788818940,"open":36438387.48966859,"high":36497792.56237612,"low":36420191.40564601,"close":36436588.146658935},{"time":1788819000,"open":36429540.41384877,"high":36489352.68348522,"low":36426698.254495725,"close":36435324.11681799},{"time":1788819060,"open":36435324.11681799,"high":36490732.991125785,"low":36406529.72674059,"close":36433346.217334695},{"time":1788819120,"open":36433346.217334695,"high":36476929.91472012,"low":36396540.10201956,"close":36411620.82653017},{"time":1788819180,"open":36411620.82653017,"high":36476929.91472012,"low":36400518.406274036,"close":36416420.72148593},{"time":1788819240,"open":36416420.72148593,"high":36466347.556142434,"low":36401056.18916563,"close":36411772.58872535},{"time":1788819300,"open":36416879.04630703,"high":36472382.00156841,"low":36397469.69243203,"close":36412124.78143651},{"time":1788819360,"open":36412124.78143651,"high":36459497.3235376,"low":36363178.90621462,"close":36389288.5512182},{"time":1788819420,"open":36389288.5512182,"high":36462258.32597277,"low":36358428.87272221,"close":36378631.664323494},{"time":1788819480,"open":36378631.664323494,"high":36447532.979651846,"low":36361180.89814799,"close":36379845.760525234},{"time":1788819540,"open":36379845.760525234,"high":36439249.97234633,"low":36359461.8471089,"close":36374422.8371503},{"time":1788819600,"open":36373192.42930082,"high":36430654.947533034,"low":36342770.47922693,"close":36359855.14440849},{"time":1788819660,"open":36359855.14440849,"high":36443079.038217545,"low":36359855.14440849,"close":36379510.55763883},{"time":1788819720,"open":36379510.55763883,"high":36453662.52287472,"low":36377633.430480115,"close":36394062.217379205},{"time":1788819780,"open":36394062.217379205,"high":36471148.2801344,"low":36389447.08934017,"close":36407311.570304826},{"time":1788819840,"open":36407311.570304826,"high":36482191.91629841,"low":36405418.44301485,"close":36420821.275106184},{"time":1788819900,"open":36416743.35530343,"high":36472125.82521908,"low":36402178.8166411,"close":36418338.07373944},{"time":1788819960,"open":36418338.07373944,"high":36472125.82521908,"low":36402348.18405335,"close":36417718.812029004},{"time":1788820020,"open":36417718.812029004,"high":36484088.42483376,"low":36408365.16927283,"close":36424919.90648224},{"time":1788820080,"open":36424919.90648224,"high":36476266.7250857,"low":36390769.50286096,"close":36416875.08043568},{"time":1788820140,"open":36416875.08043568,"high":36473046.02518944,"low":36375700.61027824,"close":36401590.56577534},{"time":1788820200,"open":36413423.58314769,"high":36450843.80384771,"low":36368079.132048726,"close":36378110.85969403},{"time":1788820260,"open":36378110.85969403,"high":36431053.07322868,"low":36365893.785501964,"close":36380717.24947134},{"time":1788820320,"open":36380717.24947134,"high":36442559.311960675,"low":36366386.145395786,"close":36377690.02955022},{"time":1788820380,"open":36377690.02955022,"high":36464304.7968095,"low":36373841.964360535,"close":36386365.860845365},{"time":1788820440,"open":36386365.860845365,"high":36431053.07322868,"low":36370432.69842997,"close":36379090.46753563},{"time":1788820500,"open":36379131.57871955,"high":36448730.22522099,"low":36366730.99258761,"close":36376678.918999076},{"time":1788820560,"open":36376678.918999076,"high":36422809.74188521,"low":36352350.30366997,"close":36367314.01459817},{"time":1788820620,"open":36367314.01459817,"high":36424190.4920934,"low":36344403.96126099,"close":36359607.7418559},{"time":1788820680,"open":36359607.7418559,"high":36414985.49070545,"low":36333931.17111186,"close":36347570.90836099},{"time":1788820740,"open":36347570.90836099,"high":36404859.98917872,"low":36264179.95296677,"close":36309776.28098811},{"time":1788820800,"open":36519508.86444541,"high":36568388.03007249,"low":36455024.7945113,"close":36482522.30843217},{"time":1788820860,"open":36482522.30843217,"high":36561848.27941083,"low":36473794.56993745,"close":36487854.05128121},{"time":1788820920,"open":36487854.05128121,"high":36551723.321677454,"low":36466846.14301075,"close":36481303.91835134},{"time":1788820980,"open":36481303.91835134,"high":36560117.84177554,"low":36467477.90332569,"close":36483850.89851497},{"time":1788821040,"open":36483850.89851497,"high":36556815.31590927,"low":36465278.195029005,"close":36480831.68205409},{"time":1788821100,"open":36515208.8578478,"high":36599452.87483078,"low":36504850.70983525,"close":36521242.19319812},{"time":1788821160,"open":36521242.19319812,"high":36613041.29850001,"low":36516061.4625834,"close":36536330.6578911},{"time":1788821220,"open":36536330.6578911,"high":36623234.88369556,"low":36536330.6578911,"close":36562507.675657526},{"time":1788821280,"open":36562507.675657526,"high":36651890.54317196,"low":36555752.60678715,"close":36566919.05437913},{"time":1788821340,"open":36566919.05437913,"high":36627868.33151171,"low":36551793.71851819,"close":36566879.73939067},{"time":1788821400,"open":36509242.40586579,"high":36573373.167885944,"low":36500089.01542568,"close":36514199.30002609},{"time":1788821460,"open":36514199.30002609,"high":36573835.78233568,"low":36507507.925900444,"close":36520560.282694936},{"time":1788821520,"open":36520560.282694936,"high":36576611.46903415,"low":36499703.272200756,"close":36515089.93424199},{"time":1788821580,"open":36515089.93424199,"high":36569672.252287984,"low":36500352.16807299,"close":36511518.695692345},{"time":1788821640,"open":36511518.695692345,"high":36565046.107790545,"low":36500951.673380695,"close":36511595.083557434},{"time":1788821700,"open":36528666.44431298,"high":36583530.95235529,"low":36515037.94999512,"close":36528167.690921545},{"time":1788821760,"open":36528167.690921545,"high":36582605.290855795,"low":36519891.943413824,"close":36527376.644274876},{"time":1788821820,"open":36527376.644274876,"high":36572423.01436133,"low":36493734.72185083,"close":36511633.3198978},{"time":1788821880,"open":36511633.3198978,"high":36582142.460106045,"low":36494067.36357341,"close":36509319.6386951},{"time":1788821940,"open":36509319.6386951,"high":36587233.598353274,"low":36509319.6386951,"close":36532728.42740841},{"time":1788822000,"open":36535337.43084695,"high":36593549.404730745,"low":36518219.852110334,"close":36531464.03846513},{"time":1788822060,"open":36531464.03846513,"high":36598640.90656421,"low":36529490.76907388,"close":36541842.616135485},{"time":1788822120,"open":36541842.616135485,"high":36602806.680791594,"low":36535880.763022944,"close":36550052.52573194},{"time":1788822180,"open":36550052.52573194,"high":36620858.36911025,"low":36545538.08963339,"close":36563240.24227752},{"time":1788822240,"open":36563240.24227752,"high":36604195.27220072,"low":36535668.5481618,"close":36554754.577637166},{"time":1788822300,"open":36506862.91251027,"high":36564559.466088235,"low":36484736.43337945,"close":36499482.49014641},{"time":1788822360,"open":36499482.49014641,"high":36613611.83215227,"low":36498754.31211327,"close":36528185.87816766},{"time":1788822420,"open":36528185.87816766,"high":36624190.66926302,"low":36519921.72945693,"close":36547945.8501952},{"time":1788822480,"open":36547945.8501952,"high":36673234.344262876,"low":36547945.8501952,"close":36575755.5138225},{"time":1788822540,"open":36575755.5138225,"high":36633898.07443101,"low":36554355.81053594,"close":36568223.16589485},{"time":1788822600,"open":36539260.10244981,"high":36604882.994607314,"low":36524701.313690774,"close":36539576.97659746},{"time":1788822660,"open":36539576.97659746,"high":36605344.88587539,"low":36517562.822528794,"close":36535664.2612892},{"time":1788822720,"open":36535664.2612892,"high":36600264.08192661,"low":36528536.178463474,"close":36541643.3700535},{"time":1788822780,"open":36541643.3700535,"high":36584097.88754413,"low":36527740.12044704,"close":36538067.30598495},{"time":1788822840,"open":36538067.30598495,"high":36596107.06051397,"low":36528285.394272104,"close":36536721.12271974},{"time":1788822900,"open":36515002.13203115,"high":36575276.0016827,"low":36490960.18350832,"close":36512816.89651834},{"time":1788822960,"open":36512816.89651834,"high":36568813.36788083,"low":36478209.36970084,"close":36499325.60153312},{"time":1788823020,"open":36499325.60153312,"high":36564197.20087949,"low":36485035.304088324,"close":36501914.172178775},{"time":1788823080,"open":36501914.172178775,"high":36560965.88397856,"low":36480661.65013865,"close":36502277.504533134},{"time":1788823140,"open":36502277.504533134,"high":36571583.06808163,"low":36480195.18963904,"close":36503803.67151855},{"time":1788823200,"open":36501607.944604956,"high":36551842.884717725,"low":36482889.03885453,"close":36498411.26470315},{"time":1788823260,"open":36498411.26470315,"high":36536148.86097544,"low":36475681.42578559,"close":36486250.30485714},{"time":1788823320,"open":36486250.30485714,"high":36543072.69497939,"low":36472188.246405475,"close":36482958.09077766},{"time":1788823380,"open":36482958.09077766,"high":36529686.61590508,"low":36437037.49199366,"close":36463529.408683725},{"time":1788823440,"open":36463529.408683725,"high":36511223.05856122,"low":36431434.35410342,"close":36447972.00176251},{"time":1788823500,"open":36395972.372581385,"high":36471578.31092181,"low":36395972.372581385,"close":36413248.14476463},{"time":1788823560,"open":36413248.14476463,"high":36422443.13098166,"low":36409670.5141383,"close":36416467.18617509},{"time":1788823620,"open":36416467.18617509,"high":36468812.7285612,"low":36408582.45470001,"close":36415459.124050565},{"time":1788823680,"open":36415459.124050565,"high":36461437.84226625,"low":36403175.14797147,"close":36414715.405524075},{"time":1788823740,"open":36414715.405524075,"high":36468812.7285612,"low":36402861.02317227,"close":36410489.24640775},{"time":1788823800,"open":36374478.9692419,"high":36427219.074632436,"low":36358525.48433116,"close":36372459.50442223},{"time":1788823860,"open":36372459.50442223,"high":36418009.58404372,"low":36357422.6893646,"close":36367895.680661336},{"time":1788823920,"open":36367895.680661336,"high":36429060.97275018,"low":36359065.41448429,"close":36366281.2604773},{"time":1788823980,"open":36366281.2604773,"high":36436889.0397506,"low":36360178.56341861,"close":36372841.83108096},{"time":1788824040,"open":36372841.83108096,"high":36430902.87086793,"low":36362407.27318162,"close":36376042.12602787},{"time":1788824100,"open":36417003.23626844,"high":36471925.75685115,"low":36402666.049164355,"close":36417685.89612214},{"time":1788824160,"open":36417685.89612214,"high":36475613.701212026,"low":36406005.70892644,"close":36421088.14031002},{"time":1788824220,"open":36421088.14031002,"high":36460861.923768535,"low":36403163.62528419,"close":36416482.47112393},{"time":1788824280,"open":36416482.47112393,"high":36477918.666437574,"low":36416482.47112393,"close":36426217.83176029},{"time":1788824340,"open":36426217.83176029,"high":36467315.826400064,"low":36416861.41695492,"close":36426585.116125554},{"time":1788824400,"open":36466836.23102869,"high":36523764.53381443,"low":36458824.35795309,"close":36469905.65026819},{"time":1788824460,"open":36469905.65026819,"high":36527918.05576644,"low":36462722.30129083,"close":36472219.407536246},{"time":1788824520,"open":36472219.407536246,"high":36536225.09967047,"low":36464830.48306134,"close":36476751.775875635},{"time":1788824580,"open":36476751.775875635,"high":36544993.64601361,"low":36474585.11220305,"close":36487326.900487185},{"time":1788824640,"open":36487326.900487185,"high":36556531.20699143,"low":36479264.56069909,"close":36495110.506819345},{"time":1788824700,"open":36464782.93528368,"high":36516469.09712069,"low":36464110.52089419,"close":36475456.90256912},{"time":1788824760,"open":36475456.90256912,"high":36527535.95141386,"low":36458066.967095725,"close":36467091.22800611},{"time":1788824820,"open":36467091.22800611,"high":36549208.54107133,"low":36466419.291744605,"close":36486807.19006499},{"time":1788824880,"open":36486807.19006499,"high":36551975.254644625,"low":36482596.77013224,"close":36496066.40455001},{"time":1788824940,"open":36496066.40455001,"high":36562119.87108003,"low":36489718.77922883,"close":36506691.93499966},{"time":1788825000,"open":36506633.33762337,"high":36557450.00284828,"low":36483379.22221211,"close":36502678.42934212},{"time":1788825060,"open":36502678.42934212,"high":36539005.275298916,"low":36483608.67859604,"close":36493052.34720388},{"time":1788825120,"open":36493052.34720388,"high":36550072.111828536,"low":36484235.2428803,"close":36493803.37008214},{"time":1788825180,"open":36493803.37008214,"high":36545460.92994119,"low":36483066.64571516,"close":36491531.564805076},{"time":1788825240,"open":36491531.564805076,"high":36540849.748053856,"low":36480341.275545456,"close":36489250.9689464},{"time":1788825300,"open":36392892.85088722,"high":36455852.88429827,"low":36383677.68071758,"close":36392405.72376946},{"time":1788825360,"open":36392405.72376946,"high":36444815.27225292,"low":36371574.61428941,"close":36383242.69821332},{"time":1788825420,"open":36383242.69821332,"high":36428718.75468678,"low":36371015.13710523,"close":36378747.260114014},{"time":1788825480,"open":36378747.260114014,"high":36432397.95870189,"low":36370123.2852518,"close":36381239.14895421},{"time":1788825540,"open":36381239.14895421,"high":36434237.560709454,"low":36364724.76008108,"close":36382189.54989771},{"time":1788825600,"open":36379317.75829624,"high":36425843.290349245,"low":36357947.48061195,"close":36369590.58596712},{"time":1788825660,"open":36369590.58596712,"high":36421704.5125483,"low":36349012.06549901,"close":36365395.805703506},{"time":1788825720,"open":36365395.805703506,"high":36406069.12974471,"low":36344565.22895537,"close":36355769.855596244},{"time":1788825780,"open":36355769.855596244,"high":36412047.36434608,"low":36321374.17088304,"close":36336194.29778622},{"time":1788825840,"open":36336194.29778622,"high":36401930.35194376,"low":36332088.61761908,"close":36348119.9354727},{"time":1788825900,"open":36355515.81240887,"high":36417156.45996473,"low":36342136.7044419,"close":36357322.995511554},{"time":1788825960,"open":36357322.995511554,"high":36406117.4734786,"low":36328603.15515668,"close":36338965.849202216},{"time":1788826020,"open":36338965.849202216,"high":36425435.699829325,"low":36331418.802682474,"close":36359068.364255525},{"time":1788826080,"open":36359068.364255525,"high":36415316.62888371,"low":36345247.85561386,"close":36368725.70546745},{"time":1788826140,"open":36368725.70546745,"high":36413936.755572945,"low":36344701.78539621,"close":36355437.64211139},{"time":1788826200,"open":36305641.71753361,"high":36361764.06611194,"low":36276927.424499534,"close":36294346.57320922},{"time":1788826260,"open":36294346.57320922,"high":36361304.73834434,"low":36283128.062935315,"close":36299722.95577929},{"time":1788826320,"open":36299722.95577929,"high":36337879.022197,"low":36266666.9487272,"close":36280547.2005956},{"time":1788826380,"open":36280547.2005956,"high":36346606.2497813,"low":36269727.292938754,"close":36290347.710034534},{"time":1788826440,"open":36290347.710034534,"high":36350740.19968966,"low":36290347.710034534,"close":36299758.0554752},{"time":1788826500,"open":36314380.141640335,"high":36361247.2071007,"low":36285144.7586578,"close":36310159.812792435},{"time":1788826560,"open":36310159.812792435,"high":36365382.82222599,"low":36295131.08815881,"close":36311819.26169334},{"time":1788826620,"open":36311819.26169334,"high":36384222.846685626,"low":36307159.18926201,"close":36323785.2036552},{"time":1788826680,"open":36323785.2036552,"high":36415929.229312815,"low":36323313.50824784,"close":36345840.040856406},{"time":1788826740,"open":36345840.040856406,"high":36392953.58972789,"low":36312121.29193242,"close":36334814.49625758},{"time":1788826800,"open":36344479.44611814,"high":36389304.588809736,"low":36303067.866226025,"close":36328387.17665947},{"time":1788826860,"open":36328387.17665947,"high":36389764.22383044,"low":36312130.38041275,"close":36326024.15328173},{"time":1788826920,"open":36326024.15328173,"high":36369999.91794034,"low":36288133.18023151,"close":36308717.78102144},{"time":1788826980,"open":36308717.78102144,"high":36357130.137360744,"low":36282343.61648807,"close":36291804.0095272},{"time":1788827040,"open":36291804.0095272,"high":36375055.90316804,"low":36281180.71551168,"close":36295246.94061147},{"time":1788827100,"open":36309559.7315205,"high":36389859.982489064,"low":36309559.7315205,"close":36331259.32909684},{"time":1788827160,"open":36331259.32909684,"high":36396297.41033535,"low":36329533.05364257,"close":36341196.406487904},{"time":1788827220,"open":36341196.406487904,"high":36401355.38935743,"low":36333740.120319456,"close":36349086.41930583},{"time":1788827280,"open":36349086.41930583,"high":36399056.307983756,"low":36322362.285075076,"close":36337221.69191839},{"time":1788827340,"open":36337221.69191839,"high":36389859.982489064,"low":36308110.005514175,"close":36330265.84225169},{"time":1788827400,"open":36302530.39860288,"high":36349214.01646446,"low":36280223.16724747,"close":36290116.32029842},{"time":1788827460,"open":36290116.32029842,"high":36352889.73837936,"low":36278682.02568721,"close":36297693.90049267},{"time":1788827520,"open":36297693.90049267,"high":36383673.90941666,"low":36295593.615924366,"close":36314946.1113516},{"time":1788827580,"open":36314946.1113516,"high":36412620.21949651,"low":36314946.1113516,"close":36339524.4025737},{"time":1788827640,"open":36339524.4025737,"high":36412620.21949651,"low":36339524.4025737,"close":36358358.78258594},{"time":1788827700,"open":36360842.70829145,"high":36427973.75784133,"low":36356953.95885533,"close":36373675.61060383},{"time":1788827760,"open":36373675.61060383,"high":36433947.21401898,"low":36359335.93620965,"close":36374491.72099725},{"time":1788827820,"open":36374491.72099725,"high":36447732.11289049,"low":36353223.0902031,"close":36377106.160745196},{"time":1788827880,"open":36377106.160745196,"high":36455084.05895529,"low":36376912.715527005,"close":36392778.77673407},{"time":1788827940,"open":36392778.77673407,"high":36452327.079180986,"low":36372754.50716475,"close":36395580.31553125},{"time":1788828000,"open":36399422.450516164,"high":36519370.65695326,"low":36386554.568982534,"close":36406428.569395974},{"time":1788828060,"open":36406428.569395974,"high":36473637.919871345,"low":36394637.07033612,"close":36417794.47873665},{"time":1788828120,"open":36417794.47873665,"high":36463527.92687361,"low":36401511.59271808,"close":36415219.867682755},{"time":1788828180,"open":36415219.867682755,"high":36455715.65955718,"low":36380257.86946712,"close":36399688.12841174},{"time":1788828240,"open":36399688.12841174,"high":36445146.121423185,"low":36377376.68283683,"close":36390318.47739149},{"time":1788828300,"open":36377619.51778183,"high":36435184.3374921,"low":36362502.658362135,"close":36377126.65197824},{"time":1788828360,"open":36377126.65197824,"high":36439318.80043055,"low":36368895.30228438,"close":36383119.96888459},{"time":1788828420,"open":36383119.96888459,"high":36445290.80245276,"low":36376382.54747183,"close":36389590.59716945},{"time":1788828480,"open":36389590.59716945,"high":36453100.34355872,"low":36379657.28916669,"close":36396934.337718606},{"time":1788828540,"open":36396934.337718606,"high":36466881.8866869,"low":36389354.11850787,"close":36401065.16127172},{"time":1788828600,"open":36391310.90393343,"high":36444709.927561134,"low":36379484.04011112,"close":36395937.5924699},{"time":1788828660,"open":36395937.5924699,"high":36453895.160987526,"low":36382329.644942574,"close":36394863.2744093},{"time":1788828720,"open":36394863.2744093,"high":36454354.422658846,"low":36385422.206175424,"close":36400466.87804113},{"time":1788828780,"open":36400466.87804113,"high":36466754.48778447,"low":36387954.693527885,"close":36404322.79689789},{"time":1788828840,"open":36404322.79689789,"high":36447006.23591773,"low":36381621.52667621,"close":36398200.855398186},{"time":1788828900,"open":36396936.12122647,"high":36465946.617281884,"low":36385473.076760575,"close":36400957.15859059},{"time":1788828960,"open":36400957.15859059,"high":36454924.72016316,"low":36390065.448076636,"close":36409434.161941394},{"time":1788829020,"open":36409434.161941394,"high":36463650.38871548,"low":36390065.448076636,"close":36411474.63904503},{"time":1788829080,"open":36411474.63904503,"high":36458139.440156125,"low":36390065.448076636,"close":36411913.61085279},{"time":1788829140,"open":36411913.61085279,"high":36465487.3715686,"low":36390065.448076636,"close":36410006.28915417},{"time":1788829200,"open":36412119.52813001,"high":36470818.737245336,"low":36388501.17206344,"close":36404972.76604873},{"time":1788829260,"open":36404972.76604873,"high":36475411.460924625,"low":36403179.517744556,"close":36418641.42689821},{"time":1788829320,"open":36418641.42689821,"high":36470818.737245336,"low":36395305.493244596,"close":36410487.64998325},{"time":1788829380,"open":36410487.64998325,"high":36472655.82671706,"low":36407291.80082249,"close":36415832.25411959},{"time":1788829440,"open":36415832.25411959,"high":36467603.830669835,"low":36402068.50776177,"close":36413509.43446725},{"time":1788829500,"open":36416425.28070341,"high":36492570.84750671,"low":36403638.51861144,"close":36426469.517530665},{"time":1788829560,"open":36426469.517530665,"high":36474198.481722765,"low":36394871.59735389,"close":36417007.86469425},{"time":1788829620,"open":36417007.86469425,"high":36478332.26402415,"low":36394294.53722705,"close":36412396.23685792},{"time":1788829680,"open":36412396.23685792,"high":36484762.59204853,"low":36405678.49626006,"close":36425037.12774933},{"time":1788829740,"open":36425037.12774933,"high":36488896.37434992,"low":36410070.48588093,"close":36432826.26498278},{"time":1788829800,"open":36432719.70555494,"high":36486952.41972235,"low":36420594.69351216,"close":36433052.070912704},{"time":1788829860,"open":36433052.070912704,"high":36496138.575746395,"low":36412505.59807693,"close":36432140.67338686},{"time":1788829920,"open":36432140.67338686,"high":36500731.65375842,"low":36420274.70622178,"close":36440048.666682556},{"time":1788829980,"open":36440048.666682556,"high":36440048.666682556,"low":36420055.00184078,"close":36424268.4707384},{"time":1788830040,"open":36424268.4707384,"high":36466283.56866823,"low":36405646.74878562,"close":36418652.9101369},{"time":1788830100,"open":36420095.56763664,"high":36492072.39074734,"low":36403158.002396144,"close":36425095.84196019},{"time":1788830160,"open":36425095.84196019,"high":36477373.95888076,"low":36395514.69256182,"close":36426121.07930144},{"time":1788830220,"open":36426121.07930144,"high":36465890.808984995,"low":36393353.69496426,"close":36408483.286581874},{"time":1788830280,"open":36408483.286581874,"high":36469565.41695164,"low":36406677.08728564,"close":36416272.62853252},{"time":1788830340,"open":36416272.62853252,"high":36484263.84881822,"low":36407771.16591616,"close":36419747.24989228},{"time":1788830400,"open":36450408.35678219,"high":36521874.96143861,"low":36438839.47277538,"close":36460205.66130085},{"time":1788830460,"open":36460205.66130085,"high":36524633.2376016,"low":36437633.00826387,"close":36457421.74050528},{"time":1788830520,"open":36457421.74050528,"high":36550836.86114999,"low":36451897.70833845,"close":36478011.57084013},{"time":1788830580,"open":36478011.57084013,"high":36573822.49584156,"low":36466360.056531526,"close":36496343.694147386},{"time":1788830640,"open":36496343.694147386,"high":36547618.872293174,"low":36472535.0580841,"close":36494434.634733215},{"time":1788830700,"open":36855455.8726486,"high":36910094.7561461,"low":36830087.72124311,"close":36849265.620200954},{"time":1788830760,"open":36849265.620200954,"high":36927736.65142972,"low":36836004.49292712,"close":36857496.2995473},{"time":1788830820,"open":36857496.2995473,"high":36913344.57896151,"low":36838526.69182898,"close":36860541.43023209},{"time":1788830880,"open":36860541.43023209,"high":36904059.37091749,"low":36838599.35785988,"close":36849137.30479835},{"time":1788830940,"open":36849137.30479835,"high":36904059.37091749,"low":36835932.58109203,"close":36846547.29009695},{"time":1788831000,"open":36830764.701287426,"high":36881291.22462818,"low":36804348.40561588,"close":36820541.284803554},{"time":1788831060,"open":36820541.284803554,"high":36883147.470804945,"low":36801046.63749368,"close":36813727.37490998},{"time":1788831120,"open":36813727.37490998,"high":36885931.8400701,"low":36813727.37490998,"close":36826031.37424372},{"time":1788831180,"open":36826031.37424372,"high":36878970.91690722,"low":36808206.22993684,"close":36816884.12321158},{"time":1788831240,"open":36816884.12321158,"high":36862728.762860514,"low":36755785.78000156,"close":36795131.335776865},{"time":1788831300,"open":36744959.87064524,"high":36810611.41112292,"low":36739315.10911262,"close":36747479.36067813},{"time":1788831360,"open":36747479.36067813,"high":36823123.988178484,"low":36742334.92844251,"close":36758510.68167861},{"time":1788831420,"open":36758510.68167861,"high":36817099.41404062,"low":36739062.370984815,"close":36753377.303176075},{"time":1788831480,"open":36753377.303176075,"high":36819879.98671963,"low":36746552.16278202,"close":36760750.244766325},{"time":1788831540,"open":36760750.244766325,"high":36805513.694544725,"low":36737248.633495346,"close":36745629.01373741},{"time":1788831600,"open":36481351.16865675,"high":36544025.823802955,"low":36473610.03547831,"close":36483020.91273847},{"time":1788831660,"open":36483020.91273847,"high":36540345.0577336,"low":36471005.94796992,"close":36477152.25809981},{"time":1788831720,"open":36477152.25809981,"high":36544946.01532029,"low":36475072.83272422,"close":36481453.122613415},{"time":1788831780,"open":36481453.122613415,"high":36539884.961974934,"low":36480132.55808899,"close":36486366.24742832},{"time":1788831840,"open":36486366.24742832,"high":36533443.621353574,"low":36474685.54605204,"close":36483770.23736658},{"time":1788831900,"open":36336843.80291022,"high":36410145.77304623,"low":36326004.40551457,"close":36338519.02437399},{"time":1788831960,"open":36338519.02437399,"high":36396856.729708806,"low":36324113.571466275,"close":36338343.72106803},{"time":1788832020,"open":36338343.72106803,"high":36398231.45832992,"low":36320527.942535646,"close":36336055.64110434},{"time":1788832080,"open":36336055.64110434,"high":36408771.04442512,"low":36328630.67559168,"close":36344796.83659359},{"time":1788832140,"open":36344796.83659359,"high":36410145.77304623,"low":36328583.90407191,"close":36344101.72098895},{"time":1788832200,"open":36345004.563251816,"high":36414258.03574292,"low":36323904.15618217,"close":36348718.38768743},{"time":1788832260,"open":36348718.38768743,"high":36398677.3909999,"low":36322903.3807499,"close":36338557.241043314},{"time":1788832320,"open":36338557.241043314,"high":36411050.25594289,"low":36327150.812117636,"close":36354510.09723499},{"time":1788832380,"open":36354510.09723499,"high":36412883.27297148,"low":36325180.80264219,"close":36355918.631788425},{"time":1788832440,"open":36355918.631788425,"high":36419757.0868287,"low":36348004.854257144,"close":36362448.53270101},{"time":1788832500,"open":36363741.475868724,"high":36442419.00727149,"low":36355734.24895899,"close":36368603.998915866},{"time":1788832560,"open":36368603.998915866,"high":36462776.62348312,"low":36352415.937632106,"close":36369189.65319312},{"time":1788832620,"open":36369189.65319312,"high":36435716.7253652,"low":36366134.68237598,"close":36377910.36877925},{"time":1788832680,"open":36377910.36877925,"high":36454505.81797013,"low":36370069.76899974,"close":36389927.09289563},{"time":1788832740,"open":36389927.09289563,"high":36452214.465213425,"low":36376152.480921775,"close":36392750.91102212},{"time":1788832800,"open":36394517.133185945,"high":36453525.28048522,"low":36371734.29719734,"close":36393071.51264641},{"time":1788832860,"open":36393071.51264641,"high":36442984.54626366,"low":36369978.14383628,"close":36380811.26728909},{"time":1788832920,"open":36380811.26728909,"high":36424194.54178175,"low":36362855.22008475,"close":36371783.53931174},{"time":1788832980,"open":36371783.53931174,"high":36436110.15438004,"low":36363010.2350024,"close":36373451.62334778},{"time":1788833040,"open":36373451.62334778,"high":36422819.66340503,"low":36356691.78680874,"close":36369390.38624733},{"time":1788833100,"open":36368289.415626526,"high":36419883.95970299,"low":36349639.18769388,"close":36361110.99618535},{"time":1788833160,"open":36361110.99618535,"high":36412093.21808259,"low":36335945.570796244,"close":36352214.597350806},{"time":1788833220,"open":36352214.597350806,"high":36408885.26565066,"low":36334158.762611754,"close":36342991.32105508},{"time":1788833280,"open":36342991.32105508,"high":36398803.12943602,"low":36336146.48884912,"close":36345100.889087096},{"time":1788833340,"open":36345100.889087096,"high":36405219.03429988,"low":36336239.98631694,"close":36345035.30399336},{"time":1788833400,"open":36349841.87134204,"high":36399033.41223125,"low":36338325.78857804,"close":36345693.04435968},{"time":1788833460,"open":36345693.04435968,"high":36397200.05412952,"low":36314479.949501894,"close":36330556.768293105},{"time":1788833520,"open":36330556.768293105,"high":36398575.07270582,"low":36303820.566838235,"close":36319998.32397652},{"time":1788833580,"open":36319998.32397652,"high":36410950.2398925,"low":36319998.32397652,"close":36347626.62029684},{"time":1788833640,"open":36347626.62029684,"high":36407283.52368904,"low":36345838.63096091,"close":36353619.11998093},{"time":1788833700,"open":36357322.32377165,"high":36415117.66999931,"low":36334807.10671699,"close":36350564.01321498},{"time":1788833760,"open":36350564.01321498,"high":36405949.945704855,"low":36347806.85671463,"close":36353756.15432672},{"time":1788833820,"open":36353756.15432672,"high":36405949.945704855,"low":36335995.59931345,"close":36350032.25535384},{"time":1788833880,"open":36350032.25535384,"high":36407783.49056374,"low":36321675.56427409,"close":36335817.52850558},{"time":1788833940,"open":36335817.52850558,"high":36395407.06276623,"low":36322405.652599044,"close":36333517.05590228},{"time":1788834000,"open":36335342.65119779,"high":36414196.90987812,"low":36323919.101119734,"close":36346310.29128451},{"time":1788834060,"open":36346310.29128451,"high":36421531.45782311,"low":36330490.915897004,"close":36361650.21123548},{"time":1788834120,"open":36361650.21123548,"high":36429782.82426122,"low":36335934.24155665,"close":36369249.424593374},{"time":1788834180,"open":36369249.424593374,"high":36481124.65987614,"low":36328187.05070378,"close":36394035.485496715},{"time":1788834240,"open":36394035.485496715,"high":36487083.98008144,"low":36383137.60281196,"close":36409913.94983842},{"time":1788834300,"open":36498012.29144639,"high":36568016.74943012,"low":36470208.00012072,"close":36493130.968270205},{"time":1788834360,"open":36493130.968270205,"high":36537688.533374846,"low":36463368.16685018,"close":36476116.98121228},{"time":1788834420,"open":36476116.98121228,"high":36522064.90692213,"low":36452349.595389694,"close":36467314.51621535},{"time":1788834480,"open":36467314.51621535,"high":36510117.42787006,"low":36405758.03057301,"close":36429589.5984621},{"time":1788834540,"open":36429589.5984621,"high":36473355.953863665,"low":36398737.82524923,"close":36413131.8372126},{"time":1788834600,"open":36433428.945065305,"high":36474835.87413896,"low":36400717.722248174,"close":36422122.02727473},{"time":1788834660,"open":36422122.02727473,"high":36491387.75851688,"low":36407868.51697166,"close":36429111.487869784},{"time":1788834720,"open":36429111.487869784,"high":36485410.68915819,"low":36398111.41761259,"close":36416718.88355525},{"time":1788834780,"open":36416718.88355525,"high":36455985.116930775,"low":36399108.146958426,"close":36410544.11760961},{"time":1788834840,"open":36410544.11760961,"high":36466559.93195,"low":36393357.24702271,"close":36404014.572722405},{"time":1788834900,"open":36392963.468105555,"high":36451812.76060054,"low":36383053.67899427,"close":36397200.23043848},{"time":1788834960,"open":36397200.23043848,"high":36438023.71080837,"low":36371897.004339196,"close":36388178.45074402},{"time":1788835020,"open":36388178.45074402,"high":36444458.60071138,"low":36363642.228075236,"close":36377192.51408234},{"time":1788835080,"open":36377192.51408234,"high":36449054.9506421,"low":36366320.776700266,"close":36380540.408497944},{"time":1788835140,"open":36380540.408497944,"high":36440321.885773726,"low":36369810.260513425,"close":36386374.88510984},{"time":1788835200,"open":36359312.09587661,"high":36404033.11014766,"low":36337422.31548387,"close":36346880.35463061},{"time":1788835260,"open":36346880.35463061,"high":36395306.54059778,"low":36336205.56686892,"close":36346679.72985221},{"time":1788835320,"open":36346679.72985221,"high":36399899.471939825,"low":36316652.65386123,"close":36338471.470087975},{"time":1788835380,"open":36338471.470087975,"high":36388417.14358472,"low":36318589.690209694,"close":36327392.528193735},{"time":1788835440,"open":36327392.528193735,"high":36393010.074926764,"low":36319903.64886031,"close":36334680.70463417},{"time":1788835500,"open":36345650.15868618,"high":36436296.50222377,"low":36327568.313824676,"close":36341318.064478226},{"time":1788835560,"open":36341318.064478226,"high":36402618.843253136,"low":36323670.60119137,"close":36335683.68143005},{"time":1788835620,"open":36335683.68143005,"high":36403537.706843086,"low":36314971.943698436,"close":36335851.60784591},{"time":1788835680,"open":36335851.60784591,"high":36407213.16120291,"low":36321919.956315525,"close":36335207.39644309},{"time":1788835740,"open":36335207.39644309,"high":36401240.5478682,"low":36327203.78405882,"close":36338285.263180435},{"time":1788835800,"open":36323333.32530888,"high":36377996.33650468,"low":36302170.99234118,"close":36312757.53172778},{"time":1788835860,"open":36312757.53172778,"high":36366056.02487971,"low":36283205.68988152,"close":36298450.69347986},{"time":1788835920,"open":36298450.69347986,"high":36359626.62631241,"low":36273601.68342257,"close":36287537.42264544},{"time":1788835980,"open":36287537.42264544,"high":36331612.8182692,"low":36254704.766822845,"close":36263980.93109704},{"time":1788836040,"open":36263980.93109704,"high":36321968.72041826,"low":36246134.2733055,"close":36261822.27082604},{"time":1788836100,"open":36322734.69661352,"high":36386662.29341552,"low":36309304.034395844,"close":36322319.50326216},{"time":1788836160,"open":36322319.50326216,"high":36394022.52043096,"low":36311205.14208943,"close":36325931.33221437},{"time":1788836220,"open":36325931.33221437,"high":36391722.44948863,"low":36310703.57250905,"close":36326880.34320389},{"time":1788836280,"open":36326880.34320389,"high":36369181.754253834,"low":36291947.47337281,"close":36302835.26516291},{"time":1788836340,"open":36302835.26516291,"high":36364121.59818072,"low":36289836.32116124,"close":36305458.38592448},{"time":1788836400,"open":36304906.68069875,"high":36368169.07347668,"low":36287550.73272731,"close":36303520.50987839},{"time":1788836460,"open":36303520.50987839,"high":36393929.47656439,"low":36291142.258116715,"close":36311180.435636446},{"time":1788836520,"open":36311180.435636446,"high":36389329.404584445,"low":36307644.19784688,"close":36320102.52171906},{"time":1788836580,"open":36320102.52171906,"high":36369089.08787267,"low":36289966.2572534,"close":36307785.159278214},{"time":1788836640,"open":36307785.159278214,"high":36371389.12386265,"low":36186746.83465947,"close":36287160.11883823},{"time":1788836700,"open":36293027.240286246,"high":36367608.15088359,"low":36284924.7542332,"close":36302858.504736744},{"time":1788836760,"open":36302858.504736744,"high":36382790.842847496,"low":36299263.03296726,"close":36315957.368472494},{"time":1788836820,"open":36315957.368472494,"high":36374509.374503545,"low":36299180.218283825,"close":36313627.74429974},{"time":1788836880,"open":36313627.74429974,"high":36378190.02710086,"low":36294208.5225681,"close":36311890.36493001},{"time":1788836940,"open":36311890.36493001,"high":36388311.821743466,"low":36310410.80952137,"close":36328851.165757194},{"time":1788837000,"open":36441579.375001654,"high":36491994.352948934,"low":36400940.39871131,"close":36432503.90986213},{"time":1788837060,"open":36432503.90986213,"high":36487840.77010343,"low":36404230.51246759,"close":36420323.63814501},{"time":1788837120,"open":36420323.63814501,"high":36473072.47554165,"low":36407750.76056333,"close":36418899.74402205},{"time":1788837180,"open":36418899.74402205,"high":36468457.3834911,"low":36391583.79520499,"close":36409617.24646867},{"time":1788837240,"open":36409617.24646867,"high":36472610.9663366,"low":36381444.43796992,"close":36408741.090562545},{"time":1788837300,"open":36433729.03542947,"high":36488868.053208806,"low":36402247.97863521,"close":36434222.55241338},{"time":1788837360,"open":36434222.55241338,"high":36501337.35377122,"low":36411655.37317063,"close":36438532.99156739},{"time":1788837420,"open":36438532.99156739,"high":36498104.57214393,"low":36436626.30211174,"close":36446073.282121316},{"time":1788837480,"open":36446073.282121316,"high":36503646.483505,"low":36406159.64440423,"close":36434094.904534705},{"time":1788837540,"open":36434094.904534705,"high":36479631.53427368,"low":36403314.796572216,"close":36420749.93241988},{"time":1788837600,"open":36416902.74485197,"high":36467004.3608369,"low":36386481.298100054,"close":36400163.51097773},{"time":1788837660,"open":36400163.51097773,"high":36449456.828632526,"low":36353841.24920521,"close":36383162.0637624},{"time":1788837720,"open":36383162.0637624,"high":36440221.285367064,"low":36249507.31693529,"close":36360851.597427145},{"time":1788837780,"open":36360851.597427145,"high":36475819.880315885,"low":36360449.280411646,"close":36394253.95185392},{"time":1788837840,"open":36394253.95185392,"high":36448533.27430598,"low":36353841.24920521,"close":36373526.25812385},{"time":1788837900,"open":36370362.31318032,"high":36453212.333816335,"low":36356496.90270419,"close":36377069.34262144},{"time":1788837960,"open":36377069.34262144,"high":36452750.59682067,"low":36348704.52070699,"close":36374786.68320573},{"time":1788838020,"open":36374786.68320573,"high":36435666.32798103,"low":36347671.8993107,"close":36363037.0521178},{"time":1788838080,"open":36363037.0521178,"high":36415349.90017174,"low":36320093.557965904,"close":36346208.69856227},{"time":1788838140,"open":36346208.69856227,"high":36423199.42909806,"low":36311214.355539255,"close":36350380.01198937},{"time":1788838200,"open":36362365.66181759,"high":36471236.450238734,"low":36359330.816800825,"close":36394505.94686651},{"time":1788838260,"open":36394505.94686651,"high":36551721.68500639,"low":36386410.490915954,"close":36421004.59988679},{"time":1788838320,"open":36421004.59988679,"high":36501259.25097917,"low":36407283.26576918,"close":36436674.59051541},{"time":1788838380,"open":36436674.59051541,"high":36518811.04218127,"low":36413643.480633736,"close":36453800.19242222},{"time":1788838440,"open":36453800.19242222,"high":36524353.7130872,"low":36428743.49272199,"close":36446630.65099878},{"time":1788838500,"open":36416831.4192083,"high":36497721.51509541,"low":36401965.1835225,"close":36424115.454018585},{"time":1788838560,"open":36424115.454018585,"high":36485722.21360973,"low":36411233.400060706,"close":36424580.829384245},{"time":1788838620,"open":36424580.829384245,"high":36490337.32956576,"low":36413966.5492743,"close":36428744.360448584},{"time":1788838680,"open":36428744.360448584,"high":36477876.51648448,"low":36404962.29949511,"close":36410641.032295935},{"time":1788838740,"open":36410641.032295935,"high":36483876.16722731,"low":36399187.012570605,"close":36413005.95804869},{"time":1788838800,"open":36356052.28101526,"high":36420821.3752424,"low":36341879.53843576,"close":36354369.11475053},{"time":1788838860,"open":36354369.11475053,"high":36426811.641915955,"low":36340758.45812774,"close":36359258.2288652},{"time":1788838920,"open":36359258.2288652,"high":36416674.26754531,"low":36342669.63964832,"close":36353719.39200399},{"time":1788838980,"open":36353719.39200399,"high":36442017.703471914,"low":36348002.07743104,"close":36365149.557018615},{"time":1788839040,"open":36365149.557018615,"high":36428654.800892435,"low":36354749.61902826,"close":36368664.382966466},{"time":1788839100,"open":36345370.49996139,"high":36402099.03215144,"low":36335542.19939951,"close":36340530.28913041},{"time":1788839160,"open":36340530.28913041,"high":36388284.19380907,"low":36319888.56048996,"close":36333878.176978074},{"time":1788839220,"open":36333878.176978074,"high":36378613.80696941,"low":36301270.64306065,"close":36314519.216474794},{"time":1788839280,"open":36314519.216474794,"high":36379074.301580824,"low":36303687.82168834,"close":36309427.91079696},{"time":1788839340,"open":36309427.91079696,"high":36380916.28002647,"low":36297714.834781095,"close":36309219.16942879},{"time":1788839400,"open":36332464.418112785,"high":36418031.112006426,"low":36332464.418112785,"close":36370192.17187608},{"time":1788839460,"open":36370192.17187608,"high":36416187.95432179,"low":36350199.171722695,"close":36373582.02117237},{"time":1788839520,"open":36373582.02117237,"high":36405129.00821393,"low":36342230.18991001,"close":36354235.32281797},{"time":1788839580,"open":36354235.32281797,"high":36402364.27168697,"low":36340139.224237934,"close":36348077.529913045},{"time":1788839640,"open":36348077.529913045,"high":36392687.6938426,"low":36334226.17651559,"close":36343571.055582926},{"time":1788839700,"open":36556246.97841605,"high":36622336.52980208,"low":36551391.38435126,"close":36557488.44888518},{"time":1788839760,"open":36557488.44888518,"high":36607041.495878346,"low":36545809.28418512,"close":36557168.01670206},{"time":1788839820,"open":36557168.01670206,"high":36618165.15691379,"low":36549133.440438464,"close":36554932.75050192},{"time":1788839880,"open":36554932.75050192,"high":36615384.241654925,"low":36550447.63529209,"close":36558975.45031045},{"time":1788839940,"open":36558975.45031045,"high":36615384.241654925,"low":36552584.48892261,"close":36559877.21813362},{"time":1788840000,"open":36556790.1373595,"high":36616000.04784268,"low":36538436.870211266,"close":36551798.98710812},{"time":1788840060,"open":36551798.98710812,"high":36621561.40872479,"low":36551798.98710812,"close":36560204.4141688},{"time":1788840120,"open":36560204.4141688,"high":36609975.24022039,"low":36543553.599182546,"close":36553800.9722557},{"time":1788840180,"open":36553800.9722557,"high":36602096.64563739,"low":36544425.962856986,"close":36549266.19192084},{"time":1788840240,"open":36549266.19192084,"high":36599779.411936514,"low":36542331.275280364,"close":36546396.50199166},{"time":1788840300,"open":36515913.46399425,"high":36573882.44954065,"low":36509005.489257775,"close":36513673.46655454},{"time":1788840360,"open":36513673.46655454,"high":36581754.47265502,"low":36502555.646894634,"close":36519446.45199882},{"time":1788840420,"open":36519446.45199882,"high":36563232.06532709,"low":36490097.243616074,"close":36503966.49248023},{"time":1788840480,"open":36503966.49248023,"high":36572493.26899105,"low":36498757.16717195,"close":36507939.366726816},{"time":1788840540,"open":36507939.366726816,"high":36571104.08844146,"low":36498992.55246483,"close":36503501.46590499},{"time":1788840600,"open":36519618.77042666,"high":36573353.302276984,"low":36504441.60261106,"close":36513200.9095025},{"time":1788840660,"open":36513200.9095025,"high":36574279.83155111,"low":36507912.26314636,"close":36510232.49508597},{"time":1788840720,"open":36510232.49508597,"high":36573353.302276984,"low":36409732.86511242,"close":36513105.93283786},{"time":1788840780,"open":36513105.93283786,"high":36577059.4193735,"low":36477365.86441449,"close":36490231.901373185},{"time":1788840840,"open":36490231.901373185,"high":36562698.21562452,"low":36487050.516561784,"close":36499138.16615983},{"time":1788840900,"open":36537667.27591031,"high":36588309.31776385,"low":36521917.69897871,"close":36535553.02231286},{"time":1788840960,"open":36535553.02231286,"high":36599439.405773714,"low":36517356.743353784,"close":36529439.015422404},{"time":1788841020,"open":36529439.015422404,"high":36606395.71077988,"low":36529439.015422404,"close":36545479.122546196},{"time":1788841080,"open":36545479.122546196,"high":36611497.001117736,"low":36538422.67166788,"close":36551142.96623836},{"time":1788841140,"open":36551142.96623836,"high":36608250.72544819,"low":36541251.17225043,"close":36550642.27901706},{"time":1788841200,"open":36552985.58198781,"high":36603177.18737994,"low":36537734.36082849,"close":36552375.598007865},{"time":1788841260,"open":36552375.598007865,"high":36611525.28855923,"low":36538357.58936184,"close":36548179.34234121},{"time":1788841320,"open":36548179.34234121,"high":36602249.62058224,"low":36526673.69972744,"close":36544765.81161531},{"time":1788841380,"open":36544765.81161531,"high":36591118.819009855,"low":36530931.16150909,"close":36534700.450048044},{"time":1788841440,"open":36534700.450048044,"high":36588336.11861676,"low":36516803.51527893,"close":36529193.941305086},{"time":1788841500,"open":36548525.06546067,"high":36618371.203732714,"low":36524215.38522325,"close":36540022.729679756},{"time":1788841560,"open":36540022.729679756,"high":36615123.001912676,"low":36540022.729679756,"close":36553208.825484104},{"time":1788841620,"open":36553208.825484104,"high":36625331.63620421,"low":36547141.82844507,"close":36557273.75458348},{"time":1788841680,"open":36557273.75458348,"high":36626723.72269851,"low":36547933.93866825,"close":36559966.38981245},{"time":1788841740,"open":36559966.38981245,"high":36617443.14606985,"low":36539422.47342398,"close":36548693.30836209},{"time":1788841800,"open":36552490.7821176,"high":36623568.14827909,"low":36550117.753148526,"close":36564548.3805034},{"time":1788841860,"open":36564548.3805034,"high":36627744.84168273,"low":36557611.16829723,"close":36566861.156502426},{"time":1788841920,"open":36566861.156502426,"high":36642131.23007302,"low":36566861.156502426,"close":36578567.61355868},{"time":1788841980,"open":36578567.61355868,"high":36639810.84484878,"low":36576102.59385317,"close":36585437.3907432},{"time":1788842040,"open":36585437.3907432,"high":36629601.14986212,"low":36566932.26975118,"close":36584501.25100447},{"time":1788842100,"open":36613001.54448642,"high":36650705.56018724,"low":36578240.019409,"close":36590816.06313986},{"time":1788842160,"open":36590816.06313986,"high":36639094.595858924,"low":36571355.19271977,"close":36579409.579956524},{"time":1788842220,"open":36579409.579956524,"high":36644203.420163386,"low":36572742.96668469,"close":36580557.27620951},{"time":1788842280,"open":36580557.27620951,"high":36646061.17445592,"low":36578928.923442185,"close":36586484.07307116},{"time":1788842340,"open":36586484.07307116,"high":36651634.43733351,"low":36586484.07307116,"close":36595398.1196282},{"time":1788842400,"open":36592734.70927236,"high":36652217.76750194,"low":36579556.931932494,"close":36590456.845145844}]},"pricing":{"KZT":"derived"},"outliers_excluded":7,"wicks_clipped":0}