{"as_of":"2026-09-07T10:52:17.278687+00:00","base":"BTC","window_minutes":1440,"series":{"OMR":[{"time":1788691920,"open":30757.179350307113,"high":30792.269979332814,"low":30750.745736499106,"close":30757.179350307113},{"time":1788691980,"open":30757.179350307113,"high":30793.038959428693,"low":30751.690204832033,"close":30757.33946085136},{"time":1788692040,"open":30757.33946085136,"high":30794.576919620453,"low":30754.468622211214,"close":30761.794529207407},{"time":1788692100,"open":30761.786797624332,"high":30797.260609457073,"low":30755.942121450636,"close":30762.226664556394},{"time":1788692160,"open":30762.226664556394,"high":30798.798569262286,"low":30752.385203029848,"close":30763.983292537643},{"time":1788692220,"open":30763.983292537643,"high":30801.874488872712,"low":30751.665156349292,"close":30763.941307100486},{"time":1788692280,"open":30763.941307100486,"high":30799.18305921359,"low":30754.350513772195,"close":30767.04198179834},{"time":1788692340,"open":30767.04198179834,"high":30799.18305921359,"low":30749.630398742982,"close":30762.885030335856},{"time":1788692400,"open":30762.885370791904,"high":30792.647070826853,"low":30750.81747499164,"close":30760.993693511497},{"time":1788692460,"open":30760.993693511497,"high":30788.417681315706,"low":30729.543135178104,"close":30749.982641127255},{"time":1788692520,"open":30749.982641127255,"high":30790.72462104906,"low":30739.64001972632,"close":30753.20659787362},{"time":1788692580,"open":30753.20659787362,"high":30792.647070826853,"low":30747.095406223267,"close":30757.61280205027},{"time":1788692640,"open":30757.61280205027,"high":30793.80054069353,"low":30737.618247979142,"close":30754.112109283087},{"time":1788692700,"open":30754.11101901213,"high":30786.878630060863,"low":30738.61649087933,"close":30749.11252634327},{"time":1788692760,"open":30749.11252634327,"high":30790.723529480143,"low":30739.648186488248,"close":30751.989531757357},{"time":1788692820,"open":30751.989531757357,"high":30791.10801942207,"low":30730.219978234385,"close":30751.194997186965},{"time":1788692880,"open":30751.194997186965,"high":30781.111280931942,"low":30730.072719645388,"close":30744.30044673595},{"time":1788692940,"open":30744.30044673595,"high":30774.574951919163,"low":30725.89171592718,"close":30742.70858954007},{"time":1788693000,"open":30742.7155148902,"high":30779.580254818804,"low":30725.99916795368,"close":30741.15417147346},{"time":1788693060,"open":30741.15417147346,"high":30775.73535453339,"low":30727.621949403096,"close":30745.42929248177},{"time":1788693120,"open":30745.42929248177,"high":30775.73535453339,"low":30720.317419357296,"close":30738.55102731004},{"time":1788693180,"open":30738.55102731004,"high":30783.425155104218,"low":30716.50935228148,"close":30735.022352017128},{"time":1788693240,"open":30735.022352017128,"high":30783.425155104218,"low":30729.633981412106,"close":30749.129969652695},{"time":1788693300,"open":30749.128861402678,"high":30874.48146674778,"low":30739.169139195932,"close":30754.25426211296},{"time":1788693360,"open":30754.25426211296,"high":30781.501595544727,"low":30738.949981467118,"close":30753.821228013934},{"time":1788693420,"open":30753.821228013934,"high":30784.577515662197,"low":30738.95917462744,"close":30754.982505402408},{"time":1788693480,"open":30754.982505402408,"high":30775.734245324475,"low":30732.475344238414,"close":30749.743946288672},{"time":1788693540,"open":30749.743946288672,"high":30753.925971691617,"low":30732.178392526224,"close":30747.362567998516},{"time":1788693600,"open":30747.36091670874,"high":30781.499942421513,"low":30719.825321422548,"close":30742.33173067157},{"time":1788693660,"open":30742.33173067157,"high":30759.58401276154,"low":30718.992667168823,"close":30734.221308211167},{"time":1788693720,"open":30734.221308211167,"high":30769.580752606442,"low":30721.819620783328,"close":30738.137150442708},{"time":1788693780,"open":30738.137150442708,"high":30773.041162552752,"low":30722.98452268187,"close":30738.34982724646},{"time":1788693840,"open":30738.34982724646,"high":30769.196262612404,"low":30724.942090617027,"close":30738.896130170288},{"time":1788693900,"open":30738.896444705173,"high":30773.425967434992,"low":30710.211128118048,"close":30729.222907233354},{"time":1788693960,"open":30729.222907233354,"high":30754.201467536546,"low":30709.35942276649,"close":30720.629396514894},{"time":1788694020,"open":30720.629396514894,"high":30779.577807402493,"low":30709.478577437385,"close":30730.196569940937},{"time":1788694080,"open":30730.196569940937,"high":30791.11250734156,"low":30728.12571239475,"close":30752.320918581194},{"time":1788694140,"open":30752.320918581194,"high":30774.19494743093,"low":30707.435183415386,"close":30730.631360094063},{"time":1788694200,"open":30730.631641457483,"high":30759.20011913513,"low":30703.51805431954,"close":30720.725478346012},{"time":1788694260,"open":30720.725478346012,"high":30756.508689124705,"low":30711.4057588582,"close":30724.267107313808},{"time":1788694320,"open":30724.267107313808,"high":30762.660529148532,"low":30711.823566844305,"close":30729.416587081854},{"time":1788694380,"open":30729.416587081854,"high":30768.81236917236,"low":30716.60626982307,"close":30733.244031503586},{"time":1788694440,"open":30733.244031503586,"high":30781.11604922001,"low":30725.380985585678,"close":30742.829752106114},{"time":1788694500,"open":30742.83188822966,"high":30780.733697975622,"low":30712.775127764642,"close":30738.75732933615},{"time":1788694560,"open":30738.75732933615,"high":30759.202256396144,"low":30711.81026282073,"close":30726.030194279476},{"time":1788694620,"open":30726.030194279476,"high":30759.58674642435,"low":30711.604432454173,"close":30725.018802248498},{"time":1788694680,"open":30725.018802248498,"high":30759.58674642435,"low":30711.540102970503,"close":30724.27800259277},{"time":1788694740,"open":30724.27800259277,"high":30756.895316226917,"low":30710.932922196986,"close":30725.822042812797},{"time":1788694800,"open":30725.822693535436,"high":30758.433927753027,"low":30711.50862854464,"close":30724.930652194773},{"time":1788694860,"open":30724.930652194773,"high":30768.81515873442,"low":30711.249278716437,"close":30729.664125204337},{"time":1788694920,"open":30729.664125204337,"high":30766.123728479983,"low":30711.98489132824,"close":30729.13007629807},{"time":1788694980,"open":30729.13007629807,"high":30776.504959461374,"low":30709.177325571614,"close":30730.608934281245},{"time":1788695040,"open":30730.608934281245,"high":30774.582509279637,"low":30723.72657533652,"close":30743.973493115533},{"time":1788695100,"open":30743.968195509886,"high":30773.80822645945,"low":30718.768576365386,"close":30738.51268318787},{"time":1788695160,"open":30738.51268318787,"high":30779.575576010873,"low":30729.19016276808,"close":30743.34580322112},{"time":1788695220,"open":30743.34580322112,"high":30779.575576010873,"low":30728.7978946801,"close":30743.994810167715},{"time":1788695280,"open":30743.994810167715,"high":30775.34618633983,"low":30729.05842075994,"close":30743.518618006667},{"time":1788695340,"open":30743.518618006667,"high":30777.6531261604,"low":30727.973696863777,"close":30743.1437179685},{"time":1788695400,"open":30743.141878772312,"high":30772.65291558749,"low":30725.311017581153,"close":30739.61561285291},{"time":1788695460,"open":30739.61561285291,"high":30771.11495579912,"low":30693.74642025423,"close":30730.660329453985},{"time":1788695520,"open":30730.660329453985,"high":30769.96148595784,"low":30719.50287517502,"close":30736.28377656371},{"time":1788695580,"open":30736.28377656371,"high":30763.80964680435,"low":30714.157419621093,"close":30727.66377788107},{"time":1788695640,"open":30727.66377788107,"high":30763.040666910165,"low":30708.254694348885,"close":30727.101750545095},{"time":1788695700,"open":30727.10136481288,"high":30757.657421535063,"low":30720.7463870775,"close":30727.437754827457},{"time":1788695760,"open":30727.437754827457,"high":30733.815200215133,"low":30713.885445817505,"close":30727.565754505147},{"time":1788695820,"open":30727.565754505147,"high":30757.272931592797,"low":30710.16826734278,"close":30725.49968581391},{"time":1788695880,"open":30725.49968581391,"high":30755.350481881465,"low":30710.36599612637,"close":30729.61618535768},{"time":1788695940,"open":30729.61618535768,"high":30761.502320957727,"low":30724.449860221117,"close":30727.16519809842},{"time":1788696000,"open":30727.170618683947,"high":30763.43019765115,"low":30713.695721617118,"close":30727.30239943529},{"time":1788696060,"open":30727.30239943529,"high":30759.585297550206,"low":30713.780738955207,"close":30727.70401802948},{"time":1788696120,"open":30727.70401802948,"high":30761.507747600677,"low":30713.641330593335,"close":30728.307388295147},{"time":1788696180,"open":30728.307388295147,"high":30761.12325759058,"low":30713.217073017346,"close":30727.75790575848},{"time":1788696240,"open":30727.75790575848,"high":30761.507747600677,"low":30713.225888795667,"close":30727.91257679558},{"time":1788696300,"open":30727.912388078803,"high":30761.50755867757,"low":30705.891046585482,"close":30725.829919560765},{"time":1788696360,"open":30725.829919560765,"high":30755.740208561576,"low":30710.078681100764,"close":30722.85451616043},{"time":1788696420,"open":30722.85451616043,"high":30754.202248530644,"low":30705.667206808066,"close":30720.329000671016},{"time":1788696480,"open":30720.329000671016,"high":30749.972858445584,"low":30705.413879251053,"close":30720.618446839377},{"time":1788696540,"open":30720.618446839377,"high":30754.58673853838,"low":30703.261254920835,"close":30720.702290822945},{"time":1788696600,"open":30720.70348559336,"high":30748.05160424094,"low":30667.88987986898,"close":30705.80044421214},{"time":1788696660,"open":30705.80044421214,"high":30746.513644150193,"low":30691.908159231552,"close":30710.96008551735},{"time":1788696720,"open":30710.96008551735,"high":30741.51527385527,"low":30689.586579971405,"close":30693.578852021896},{"time":1788696780,"open":30693.578852021896,"high":30748.436094263627,"low":30693.578852021896,"close":30709.732544194972},{"time":1788696840,"open":30709.732544194972,"high":30771.889985647485,"low":30704.588397026375,"close":30727.675649200664},{"time":1788696900,"open":30727.67226521861,"high":30784.95925612785,"low":30721.335193581595,"close":30744.974829920986},{"time":1788696960,"open":30744.974829920986,"high":30784.574766147507,"low":30726.478902794508,"close":30746.11250221353},{"time":1788697020,"open":30746.11250221353,"high":30788.035175970595,"low":30739.69350636123,"close":30752.454133478914},{"time":1788697080,"open":30752.454133478914,"high":30789.188645911625,"low":30735.767802510883,"close":30752.674316058346},{"time":1788697140,"open":30752.674316058346,"high":30781.11435632442,"low":30729.688826684378,"close":30747.375581861397},{"time":1788697200,"open":30747.378387869674,"high":30774.58083514936,"low":30726.82179578738,"close":30742.745991717245},{"time":1788697260,"open":30742.745991717245,"high":30791.498395828352,"low":30727.17958238688,"close":30754.02591731745},{"time":1788697320,"open":30754.02591731745,"high":30786.50002562774,"low":30732.763248706313,"close":30749.588893899527},{"time":1788697380,"open":30749.588893899527,"high":30792.651865874646,"low":30743.21325602485,"close":30759.258195486662},{"time":1788697440,"open":30759.258195486662,"high":30791.498395828352,"low":30743.49488613395,"close":30761.382310729212},{"time":1788697500,"open":30761.384005735676,"high":30788.039682164705,"low":30740.919637686115,"close":30755.902648550626},{"time":1788697560,"open":30755.902648550626,"high":30788.039682164705,"low":30737.82823548622,"close":30754.74242766502},{"time":1788697620,"open":30754.74242766502,"high":30793.80703271397,"low":30731.919588693432,"close":30753.466679886867},{"time":1788697680,"open":30753.466679886867,"high":30791.88458253088,"low":30737.026991514478,"close":30755.73468405384},{"time":1788697740,"open":30755.73468405384,"high":30788.42417220132,"low":30732.294214080983,"close":30749.39852581539},{"time":1788697800,"open":30749.39388384711,"high":30785.728094491657,"low":30734.246574298748,"close":30750.237452418307},{"time":1788697860,"open":30750.237452418307,"high":30792.264424127425,"low":30737.69189084521,"close":30756.01701787559},{"time":1788697920,"open":30756.01701787559,"high":30795.34034395602,"low":30734.616679826824,"close":30758.566653283855},{"time":1788697980,"open":30758.566653283855,"high":30782.652174663057,"low":30734.356122240675,"close":30748.403127182944},{"time":1788698040,"open":30748.403127182944,"high":30792.110628135997,"low":30737.846597816082,"close":30754.394717229265},{"time":1788698100,"open":30754.39489879682,"high":30788.804196090954,"low":30741.61567007288,"close":30757.76658095853},{"time":1788698160,"open":30757.76658095853,"high":30786.881746186733,"low":30741.259919866072,"close":30756.47265330848},{"time":1788698220,"open":30756.47265330848,"high":30785.728276244197,"low":30731.62677945426,"close":30749.57010473432},{"time":1788698280,"open":30749.57010473432,"high":30791.495625956868,"low":30727.85426328961,"close":30739.620228340365},{"time":1788698340,"open":30739.620228340365,"high":30789.573176052643,"low":30737.587399421813,"close":30754.61279035257},{"time":1788698400,"open":30754.6193918614,"high":30786.119374495378,"low":30737.50831702124,"close":30753.361211732205},{"time":1788698460,"open":30753.361211732205,"high":30778.814063291236,"low":30730.735946117376,"close":30745.071425897077},{"time":1788698520,"open":30745.071425897077,"high":30773.431202403975,"low":30727.142226018783,"close":30739.306649912403},{"time":1788698580,"open":30739.306649912403,"high":30785.350394368626,"low":30727.47609615685,"close":30746.752699193552},{"time":1788698640,"open":30746.752699193552,"high":30784.96590430525,"low":30721.17557119339,"close":30743.073693244773},{"time":1788698700,"open":30743.062850505485,"high":30776.111778452327,"low":30720.762108207397,"close":30738.05192319219},{"time":1788698760,"open":30738.05192319219,"high":30774.189328813474,"low":30731.29903794169,"close":30744.17243864103},{"time":1788698820,"open":30744.17243864103,"high":30777.649738163407,"low":30726.60245615728,"close":30741.646450683234},{"time":1788698880,"open":30741.646450683234,"high":30773.420348957934,"low":30726.79305414207,"close":30739.06789702684},{"time":1788698940,"open":30739.06789702684,"high":30772.651369102394,"low":30711.02290461803,"close":30733.690883025436},{"time":1788699000,"open":30733.695849337088,"high":30776.885731598646,"low":30721.805821318216,"close":30737.162048189428},{"time":1788699060,"open":30737.162048189428,"high":30777.270221588547,"low":30724.110994991122,"close":30741.260439165424},{"time":1788699120,"open":30741.260439165424,"high":30783.806551416863,"low":30730.368073647074,"close":30745.80362183429},{"time":1788699180,"open":30745.80362183429,"high":30785.729001366366,"low":30734.728430298037,"close":30749.939432182517},{"time":1788699240,"open":30749.939432182517,"high":30785.729001366366,"low":30734.503255762742,"close":30747.094571716574},{"time":1788699300,"open":30747.093358523623,"high":30794.186566093067,"low":30730.631777727318,"close":30753.234333688448},{"time":1788699360,"open":30753.234333688448,"high":30773.808597432384,"low":30725.122293306973,"close":30738.61391826283},{"time":1788699420,"open":30738.61391826283,"high":30768.425737786165,"low":30720.529006710392,"close":30735.34082981856},{"time":1788699480,"open":30735.34082981856,"high":30769.963697685085,"low":30715.68623018268,"close":30736.774753917776},{"time":1788699540,"open":30736.774753917776,"high":30771.886147558733,"low":30714.557172309705,"close":30733.770489708797},{"time":1788699600,"open":30733.775278839064,"high":30764.585631970192,"low":30715.2903769536,"close":30729.71174438929},{"time":1788699660,"open":30729.71174438929,"high":30761.1252216584,"low":30699.785369511734,"close":30722.746860869625},{"time":1788699720,"open":30722.746860869625,"high":30766.12359210877,"low":30694.614925162114,"close":30717.67041984093},{"time":1788699780,"open":30717.67041984093,"high":30766.892572178054,"low":30716.7422650446,"close":30732.426883129683},{"time":1788699840,"open":30732.426883129683,"high":30774.582372870926,"low":30716.630559205503,"close":30733.068047397224},{"time":1788699900,"open":30733.065844887864,"high":30763.045467173746,"low":30713.888534732207,"close":30726.95138993236},{"time":1788699960,"open":30726.95138993236,"high":30766.121387230454,"low":30711.991607779877,"close":30725.5988362267},{"time":1788700020,"open":30725.5988362267,"high":30773.042207358056,"low":30719.88067415841,"close":30731.8870687484},{"time":1788700080,"open":30731.8870687484,"high":30777.271597436033,"low":30730.363576253043,"close":30741.023444178925},{"time":1788700140,"open":30741.023444178925,"high":30779.194047471476,"low":30720.00525158886,"close":30741.49626136607},{"time":1788700200,"open":30741.499527163523,"high":30767.66261583568,"low":30715.035591234544,"close":30732.0710889976},{"time":1788700260,"open":30732.0710889976,"high":30761.12628502079,"low":30709.969820523133,"close":30723.96023259337},{"time":1788700320,"open":30723.96023259337,"high":30758.05036463731,"low":30703.97338166293,"close":30720.096967952195},{"time":1788700380,"open":30720.096967952195,"high":30754.589954205898,"low":30704.156975610098,"close":30720.65866490465},{"time":1788700440,"open":30720.65866490465,"high":30752.283013918288,"low":30700.32149024342,"close":30716.982702370537},{"time":1788700500,"open":30716.983502815172,"high":30745.74748429759,"low":30698.83657356161,"close":30714.706091527303},{"time":1788700560,"open":30714.706091527303,"high":30749.207894819174,"low":30697.983822924387,"close":30715.32692088576},{"time":1788700620,"open":30715.32692088576,"high":30747.66993458736,"low":30681.685491308323,"close":30703.854738108796},{"time":1788700680,"open":30703.854738108796,"high":30731.521352153286,"low":30679.572022908305,"close":30692.378347293787},{"time":1788700740,"open":30692.378347293787,"high":30732.67482232715,"low":30683.33491634159,"close":30697.923475786884},{"time":1788700800,"open":30697.91537675543,"high":30727.668344692567,"low":30671.176164034936,"close":30691.369740113885},{"time":1788700860,"open":30691.369740113885,"high":30754.249368320376,"low":30676.773154899394,"close":30694.7884442039},{"time":1788700920,"open":30694.7884442039,"high":30724.97691499697,"low":30680.779289297912,"close":30694.079431368926},{"time":1788700980,"open":30694.079431368926,"high":30729.590794475138,"low":30681.189594519557,"close":30696.072310164676},{"time":1788701040,"open":30696.072310164676,"high":30728.05283464908,"low":30675.702316298728,"close":30694.401796381007},{"time":1788701100,"open":30694.404620406465,"high":30726.902191794925,"low":30670.39975677635,"close":30689.63126945109},{"time":1788701160,"open":30689.63126945109,"high":30728.824641754367,"low":30672.79222114325,"close":30689.526501282355},{"time":1788701220,"open":30689.526501282355,"high":30724.59525184359,"low":30674.03957364854,"close":30690.820391401154},{"time":1788701280,"open":30690.820391401154,"high":30721.51933190848,"low":30673.657033844655,"close":30688.85836298183},{"time":1788701340,"open":30688.85836298183,"high":30750.186905703715,"low":30664.67727283466,"close":30683.156801187208},{"time":1788701400,"open":30683.154871437426,"high":30719.594949907434,"low":30664.465921242736,"close":30682.629035455087},{"time":1788701460,"open":30682.629035455087,"high":30716.13454019807,"low":30665.280596766617,"close":30680.719375397708},{"time":1788701520,"open":30680.719375397708,"high":30717.672500068897,"low":30665.501501341205,"close":30683.506148596556},{"time":1788701580,"open":30683.506148596556,"high":30720.748419810556,"low":30670.03435227925,"close":30684.00624613671},{"time":1788701640,"open":30684.00624613671,"high":30710.751680650166,"low":30652.48338819978,"close":30675.631801211573},{"time":1788701700,"open":30675.637395102232,"high":30714.602181323367,"low":30666.4136271673,"close":30673.46200551996},{"time":1788701760,"open":30673.46200551996,"high":30726.136882458006,"low":30665.107220850296,"close":30684.882284165902},{"time":1788701820,"open":30684.882284165902,"high":30735.36464336572,"low":30678.59028782332,"close":30694.18670811228},{"time":1788701880,"open":30694.18670811228,"high":30788.15984397182,"low":30681.077563487223,"close":30699.80547955058},{"time":1788701940,"open":30699.80547955058,"high":30731.519742987508,"low":30671.469381170304,"close":30687.7392539642},{"time":1788702000,"open":30687.73319736491,"high":30720.747958813354,"low":30665.321865191338,"close":30680.68601994682},{"time":1788702060,"open":30680.68601994682,"high":30722.67040862304,"low":30671.703196166563,"close":30684.717142564456},{"time":1788702120,"open":30684.717142564456,"high":30724.977348394666,"low":30674.271726798484,"close":30690.290970314076},{"time":1788702180,"open":30690.290970314076,"high":30719.978978889478,"low":30669.857429261796,"close":30686.048308472586},{"time":1788702240,"open":30686.048308472586,"high":30719.978978889478,"low":30665.72162925894,"close":30682.53759419585},{"time":1788702300,"open":30682.54325581258,"high":30721.138117513638,"low":30666.8571880115,"close":30681.302467483096},{"time":1788702360,"open":30681.302467483096,"high":30731.51934840152,"low":30675.385405813733,"close":30693.223620645495},{"time":1788702420,"open":30693.223620645495,"high":30729.5968982371,"low":30677.281006092922,"close":30692.7486456024},{"time":1788702480,"open":30692.7486456024,"high":30732.288328467293,"low":30679.713165058212,"close":30695.883007621058},{"time":1788702540,"open":30695.883007621058,"high":30730.750368335754,"low":30669.749987690422,"close":30686.362180983688},{"time":1788702600,"open":30686.35822477368,"high":30718.82721692029,"low":30670.594247029425,"close":30682.88013182862},{"time":1788702660,"open":30682.88013182862,"high":30687.006825901175,"low":30671.23686678855,"close":30681.797443227315},{"time":1788702720,"open":30681.797443227315,"high":30727.670486536525,"low":30672.094909129562,"close":30686.120101009747},{"time":1788702780,"open":30686.120101009747,"high":30724.59456667001,"low":30673.365611083947,"close":30688.331593526284},{"time":1788702840,"open":30688.331593526284,"high":30722.672116753438,"low":30674.033837616545,"close":30687.66522162075},{"time":1788702900,"open":30687.666457964293,"high":30720.75090451331,"low":30670.64998809629,"close":30685.743275703433},{"time":1788702960,"open":30685.743275703433,"high":30728.056214490603,"low":30671.628680349186,"close":30685.384172551217},{"time":1788703020,"open":30685.384172551217,"high":30736.899484463116,"low":30675.798008641326,"close":30693.77634062278},{"time":1788703080,"open":30693.77634062278,"high":30729.59417448582,"low":30661.570824307077,"close":30678.51680552957},{"time":1788703140,"open":30678.51680552957,"high":30726.518254495382,"low":30661.935810168638,"close":30681.67646821836},{"time":1788703200,"open":30681.679724632897,"high":30723.44559535232,"low":30671.50524912786,"close":30689.195576464157},{"time":1788703260,"open":30689.195576464157,"high":30732.673356303032,"low":30674.906622459,"close":30693.57498550978},{"time":1788703320,"open":30693.57498550978,"high":30728.05947582768,"low":30668.817063039114,"close":30690.90255072945},{"time":1788703380,"open":30690.90255072945,"high":30735.749276619936,"low":30666.102400262807,"close":30686.519184540288},{"time":1788703440,"open":30686.519184540288,"high":30733.82682642187,"low":30676.989877825326,"close":30694.509434837433},{"time":1788703500,"open":30694.50179197334,"high":30733.050193880084,"low":30671.75882928134,"close":30691.942862115375},{"time":1788703560,"open":30691.942862115375,"high":30723.822435227066,"low":30665.697365417564,"close":30683.455300065816},{"time":1788703620,"open":30683.455300065816,"high":30717.67059612505,"low":30659.940377718656,"close":30679.04259679935},{"time":1788703680,"open":30679.04259679935,"high":30721.899985507687,"low":30659.890094353836,"close":30673.147297664327},{"time":1788703740,"open":30673.147297664327,"high":30713.056716798543,"low":30657.769703357048,"close":30671.26130755135},{"time":1788703800,"open":30671.25986928356,"high":30712.670786644994,"low":30645.599908536144,"close":30661.2713245376},{"time":1788703860,"open":30661.2713245376,"high":30715.362216125915,"low":30655.424353465194,"close":30671.44089567354},{"time":1788703920,"open":30671.44089567354,"high":30716.131195977607,"low":30646.203772178258,"close":30671.209445028082},{"time":1788703980,"open":30671.209445028082,"high":30703.82751835054,"low":30647.475570641196,"close":30652.869512186204},{"time":1788704040,"open":30652.869512186204,"high":30705.365478053922,"low":30645.997359308956,"close":30662.533892210267},{"time":1788704100,"open":30662.535618111655,"high":30710.36557568351,"low":30653.72645106854,"close":30665.148306375413},{"time":1788704160,"open":30665.148306375413,"high":30709.212105841045,"low":30623.663433697115,"close":30650.624276447452},{"time":1788704220,"open":30650.624276447452,"high":30691.9100582041,"low":30599.338778334804,"close":30627.43292334741},{"time":1788704280,"open":30627.43292334741,"high":30719.208844475725,"low":30627.43292334741,"close":30657.234049786508},{"time":1788704340,"open":30657.234049786508,"high":30723.43823389809,"low":30646.038305431684,"close":30667.725564590346},{"time":1788704400,"open":30667.73074317363,"high":30692.684220896026,"low":30611.455371253123,"close":30640.38212874851},{"time":1788704460,"open":30640.38212874851,"high":30675.76666034985,"low":30589.272113940955,"close":30618.359413276285},{"time":1788704520,"open":30618.359413276285,"high":30674.61319031261,"low":30604.641328511778,"close":30626.133053311572},{"time":1788704580,"open":30626.133053311572,"high":30665.3854300147,"low":30601.434022313664,"close":30618.766251269128},{"time":1788704640,"open":30618.766251269128,"high":30671.921760225723,"low":30607.9324505037,"close":30625.61983081508},{"time":1788704700,"open":30625.617123668955,"high":30667.68965922406,"low":30607.87049356095,"close":30626.0915259871},{"time":1788704760,"open":30626.0915259871,"high":30681.146808468973,"low":30613.42982119843,"close":30632.251631246545},{"time":1788704820,"open":30632.251631246545,"high":30691.14354790805,"low":30623.952510323183,"close":30643.37802523915},{"time":1788704880,"open":30643.37802523915,"high":30687.683138102217,"low":30618.14685012029,"close":30639.997828288706},{"time":1788704940,"open":30639.997828288706,"high":30679.22435857684,"low":30617.44509777053,"close":30639.031601998162},{"time":1788705000,"open":30639.03730660707,"high":30670.002309468822,"low":30600.65511377749,"close":30619.212704942904},{"time":1788705060,"open":30619.212704942904,"high":30660.390058218487,"low":30489.574732508172,"close":30586.42298776203},{"time":1788705120,"open":30586.42298776203,"high":30634.244734817577,"low":30443.364901986082,"close":30520.815764773764},{"time":1788705180,"open":30520.815764773764,"high":30617.327172616988,"low":30520.815764773764,"close":30555.010491653346},{"time":1788705240,"open":30555.010491653346,"high":30637.320655217685,"low":30539.608762711527,"close":30572.11559935327},{"time":1788705300,"open":30572.109670530645,"high":30646.54247316069,"low":30572.109670530645,"close":30598.472794928362},{"time":1788705360,"open":30598.472794928362,"high":30655.001252620583,"low":30579.257786751732,"close":30600.816551919932},{"time":1788705420,"open":30600.816551919932,"high":30659.23064235053,"low":30588.418792072436,"close":30608.41835500431},{"time":1788705480,"open":30608.41835500431,"high":30656.154722546933,"low":30586.044638188014,"close":30607.33276291205},{"time":1788705540,"open":30607.33276291205,"high":30734.919719734396,"low":30597.314365214344,"close":30623.38609994135},{"time":1788705600,"open":30623.391790029174,"high":30684.99717224028,"low":30618.59845106441,"close":30635.84918296499},{"time":1788705660,"open":30635.84918296499,"high":30711.526985475768,"low":30623.505699432317,"close":30650.734869534786},{"time":1788705720,"open":30650.734869534786,"high":30686.919622474736,"low":30614.160876975697,"close":30634.880358626186},{"time":1788705780,"open":30634.880358626186,"high":30701.5302442566,"low":30623.803448245104,"close":30647.993221938636},{"time":1788705840,"open":30647.993221938636,"high":30694.22493336567,"low":30620.41028446597,"close":30643.316178566554},{"time":1788705900,"open":30643.308535525026,"high":30693.832787675514,"low":30601.109476799003,"close":30623.349723195646},{"time":1788705960,"open":30623.349723195646,"high":30656.152772478315,"low":30595.468328243573,"close":30611.80650051158},{"time":1788706020,"open":30611.80650051158,"high":30643.849094046578,"low":30577.308121537284,"close":30596.26480792893},{"time":1788706080,"open":30596.26480792893,"high":30662.689101645177,"low":30585.06127764398,"close":30609.04824317114},{"time":1788706140,"open":30609.04824317114,"high":30672.685840370963,"low":30607.917116108893,"close":30625.831752557344},{"time":1788706200,"open":30625.83212802943,"high":30680.37601553159,"low":30617.50550411192,"close":30633.39069673504},{"time":1788706260,"open":30633.39069673504,"high":30685.374384955765,"low":30614.88736685303,"close":30636.501245826395},{"time":1788706320,"open":30636.501245826395,"high":30688.065814645703,"low":30620.2373930747,"close":30640.341903552864},{"time":1788706380,"open":30640.341903552864,"high":30693.44867402558,"low":30631.510155180033,"close":30644.60347375401},{"time":1788706440,"open":30644.60347375401,"high":30686.912344778586,"low":30624.167826360757,"close":30644.572672702096},{"time":1788706500,"open":30644.571128334825,"high":30680.7589592963,"low":30613.402963277425,"close":30635.792627587904},{"time":1788706560,"open":30635.792627587904,"high":30679.989979423644,"low":30586.954949530154,"close":30624.74641188577},{"time":1788706620,"open":30624.74641188577,"high":30684.331850584735,"low":30589.202790044656,"close":30609.831946138784},{"time":1788706680,"open":30609.831946138784,"high":30651.15323419898,"low":30580.452710943042,"close":30601.025534695487},{"time":1788706740,"open":30601.025534695487,"high":30634.620166936842,"low":30557.56867576601,"close":30580.808635577705},{"time":1788706800,"open":30580.811492149947,"high":30655.69056487377,"low":30531.831193490547,"close":30569.683601116696},{"time":1788706860,"open":30569.683601116696,"high":30618.2115051903,"low":30509.231341315746,"close":30536.584579500766},{"time":1788706920,"open":30536.584579500766,"high":30603.479340783862,"low":30512.60596091535,"close":30544.664790927895},{"time":1788706980,"open":30544.664790927895,"high":30608.862200395284,"low":30538.53862090604,"close":30558.876029521845},{"time":1788707040,"open":30558.876029521845,"high":30675.04635029651,"low":30532.126903182176,"close":30567.026858742996},{"time":1788707100,"open":30567.02933337284,"high":30636.54795865477,"low":30561.113785656573,"close":30589.37891557542},{"time":1788707160,"open":30589.37891557542,"high":30635.778978648024,"low":30558.509613232327,"close":30583.32420325048},{"time":1788707220,"open":30583.32420325048,"high":30628.08917858059,"low":30567.46753244263,"close":30583.596412850293},{"time":1788707280,"open":30583.596412850293,"high":30629.24264859071,"low":30566.578339532884,"close":30586.881399372807},{"time":1788707340,"open":30586.881399372807,"high":30626.166728563734,"low":30555.317849572086,"close":30572.24058694537},{"time":1788707400,"open":30572.239431272596,"high":30641.545170405978,"low":30561.216974680516,"close":30588.588652536335},{"time":1788707460,"open":30588.588652536335,"high":30636.931290539927,"low":30558.68034601624,"close":30586.27421174346},{"time":1788707520,"open":30586.27421174346,"high":30626.934550830156,"low":30557.106199015583,"close":30578.32270356858},{"time":1788707580,"open":30578.32270356858,"high":30625.012100885968,"low":30555.245214187285,"close":30578.94239886569},{"time":1788707640,"open":30578.94239886569,"high":30622.32067096411,"low":30558.216728629854,"close":30576.551392974514},{"time":1788707700,"open":30576.54810730536,"high":30640.388407910214,"low":30564.90892848591,"close":30588.60788445929},{"time":1788707760,"open":30588.60788445929,"high":30647.693716913116,"low":30585.563967430215,"close":30603.63480346772},{"time":1788707820,"open":30603.63480346772,"high":30654.230046020974,"low":30582.888454315733,"close":30606.93708444536},{"time":1788707880,"open":30606.93708444536,"high":30643.8488174379,"low":30575.496935492713,"close":30593.054888157178},{"time":1788707940,"open":30593.054888157178,"high":30641.926367700296,"low":30584.259379224524,"close":30603.46500534335},{"time":1788708000,"open":30603.472432032155,"high":30664.23422609068,"low":30593.11312506576,"close":30615.89191735784},{"time":1788708060,"open":30615.89191735784,"high":30660.004835641583,"low":30600.553824981933,"close":30617.357776961206},{"time":1788708120,"open":30617.357776961206,"high":30718.090541225247,"low":30597.519005758746,"close":30624.205879494246},{"time":1788708180,"open":30624.205879494246,"high":30654.621975070004,"low":30590.477170853865,"close":30611.08136077368},{"time":1788708240,"open":30611.08136077368,"high":30668.079126498953,"low":30598.362811447238,"close":30621.650087657825},{"time":1788708300,"open":30621.65109866495,"high":30666.542178824897,"low":30602.35531077072,"close":30620.038412066915},{"time":1788708360,"open":30620.038412066915,"high":30661.543808129118,"low":30602.333629064393,"close":30619.369647021987},{"time":1788708420,"open":30619.369647021987,"high":30663.466258396726,"low":30600.62185572069,"close":30607.31625766465},{"time":1788708480,"open":30607.31625766465,"high":30652.700536898123,"low":30598.31146336007,"close":30615.80774585059},{"time":1788708540,"open":30615.80774585059,"high":30661.159318075595,"low":30600.02163272615,"close":30616.55649564244},{"time":1788708600,"open":30616.552152684166,"high":30664.230888782266,"low":30606.73597042917,"close":30623.1306508817},{"time":1788708660,"open":30623.1306508817,"high":30658.079048798558,"low":30600.661645878343,"close":30618.790746493625},{"time":1788708720,"open":30618.790746493625,"high":30653.0806788118,"low":30594.32905315057,"close":30615.48864561116},{"time":1788708780,"open":30615.48864561116,"high":30648.082308825036,"low":30589.24455172099,"close":30608.36331456635},{"time":1788708840,"open":30608.36331456635,"high":30662.69292878634,"low":30593.094512072254,"close":30614.096124989184},{"time":1788708900,"open":30614.0953939403,"high":30655.386886770782,"low":30591.368127402147,"close":30612.758686024277},{"time":1788708960,"open":30612.758686024277,"high":30653.84892681158,"low":30600.65021408837,"close":30617.47035921805},{"time":1788709020,"open":30617.47035921805,"high":30674.226896270993,"low":30608.9929610792,"close":30627.782469530324},{"time":1788709080,"open":30627.782469530324,"high":30682.685676046596,"low":30618.336345910153,"close":30638.733786274373},{"time":1788709140,"open":30638.733786274373,"high":30682.685676046596,"low":30621.927373731007,"close":30643.88319792853},{"time":1788709200,"open":30643.88793175547,"high":30688.84225665482,"low":30623.032804335704,"close":30644.566789153236},{"time":1788709260,"open":30644.566789153236,"high":30687.688786507235,"low":30626.90296983122,"close":30645.973548218106},{"time":1788709320,"open":30645.973548218106,"high":30681.921435769298,"low":30628.198339078794,"close":30643.58313047115},{"time":1788709380,"open":30643.58313047115,"high":30680.38347557252,"low":30626.331095761852,"close":30637.079828621518},{"time":1788709440,"open":30637.079828621518,"high":30678.07653527734,"low":30623.02103610809,"close":30638.89866655269},{"time":1788709500,"open":30638.897884585036,"high":30674.999831994726,"low":30624.350266705485,"close":30640.254240162456},{"time":1788709560,"open":30640.254240162456,"high":30679.998202506704,"low":30637.330012002072,"close":30639.566173605173},{"time":1788709620,"open":30639.566173605173,"high":30675.384322034108,"low":30636.036947215194,"close":30639.51533062203},{"time":1788709680,"open":30639.51533062203,"high":30688.841473412504,"low":30627.573032146192,"close":30643.837809170913},{"time":1788709740,"open":30643.837809170913,"high":30681.920652703615,"low":30625.38422421141,"close":30645.84060731731},{"time":1788709800,"open":30645.841370069087,"high":30680.38345615759,"low":30625.11774179878,"close":30643.96293024141},{"time":1788709860,"open":30643.96293024141,"high":30691.91815762616,"low":30631.827130330967,"close":30647.43961053059},{"time":1788709920,"open":30647.43961053059,"high":30683.074886500253,"low":30630.908901487674,"close":30644.88194699666},{"time":1788709980,"open":30644.88194699666,"high":30693.840607870923,"low":30631.6919256732,"close":30649.02835720216},{"time":1788710040,"open":30649.02835720216,"high":30686.91978698978,"low":30613.18361151686,"close":30638.247832586847},{"time":1788710100,"open":30638.247894626224,"high":30678.461068033626,"low":30611.646000771976,"close":30620.578523861393},{"time":1788710160,"open":30620.578523861393,"high":30674.61616753632,"low":30613.259271995077,"close":30628.157249888907},{"time":1788710220,"open":30628.157249888907,"high":30680.38351828228,"low":30621.78250948546,"close":30635.8547616541},{"time":1788710280,"open":30635.8547616541,"high":30693.456179973135,"low":30626.63695688685,"close":30648.23992957767},{"time":1788710340,"open":30648.23992957767,"high":30691.14923967475,"low":30632.851726071196,"close":30651.205303371597},{"time":1788710400,"open":30651.19892096867,"high":30689.604889075745,"low":30630.529904759864,"close":30648.62725623979},{"time":1788710460,"open":30648.62725623979,"high":30684.60651947004,"low":30629.422853366083,"close":30643.584072176756},{"time":1788710520,"open":30643.584072176756,"high":30679.992639834,"low":30616.559028689164,"close":30634.656262673678},{"time":1788710580,"open":30634.656262673678,"high":30670.380390592254,"low":30613.012664548038,"close":30631.569944403796},{"time":1788710640,"open":30631.569944403796,"high":30664.997531016877,"low":30593.678424110898,"close":30618.464860639317},{"time":1788710700,"open":30618.46372840468,"high":30664.996397061517,"low":30594.137318939735,"close":30612.078608118125},{"time":1788710760,"open":30612.078608118125,"high":30659.998027640642,"low":30598.243874305273,"close":30616.234457819894},{"time":1788710820,"open":30616.234457819894,"high":30661.151497507,"low":30599.50567031675,"close":30616.130686783777},{"time":1788710880,"open":30616.130686783777,"high":30658.84455777429,"low":30602.645444876125,"close":30615.079473719292},{"time":1788710940,"open":30615.079473719292,"high":30657.691087907933,"low":30596.781363019603,"close":30613.123423239776},{"time":1788711000,"open":30613.12356866216,"high":30666.9189925167,"low":30604.29335332315,"close":30620.91510801872},{"time":1788711060,"open":30620.91510801872,"high":30688.06594016701,"low":30612.596346907634,"close":30639.997178698133},{"time":1788711120,"open":30639.997178698133,"high":30693.448799568905,"low":30634.19901733617,"close":30652.296394488036},{"time":1788711180,"open":30652.296394488036,"high":30693.448799568905,"low":30628.31706596655,"close":30650.675648317847},{"time":1788711240,"open":30650.675648317847,"high":30696.52471922713,"low":30625.232688783188,"close":30646.814412901713},{"time":1788711300,"open":30646.8173960542,"high":30682.68606740905,"low":30624.34922796588,"close":30638.717683835217},{"time":1788711360,"open":30638.717683835217,"high":30684.993007377274,"low":30623.741802016964,"close":30641.612901425913},{"time":1788711420,"open":30641.612901425913,"high":30687.299947345502,"low":30631.083018699606,"close":30645.824134266517},{"time":1788711480,"open":30645.824134266517,"high":30681.148107430232,"low":30625.732042524818,"close":30642.27317636953},{"time":1788711540,"open":30642.27317636953,"high":30689.222397319023,"low":30628.953311621426,"close":30645.379513661283},{"time":1788711600,"open":30645.376362905557,"high":30688.06577219014,"low":30619.926843525038,"close":30643.770016237264},{"time":1788711660,"open":30643.770016237264,"high":30679.60699317632,"low":30619.26432863678,"close":30627.32523048181},{"time":1788711720,"open":30627.32523048181,"high":30674.993113714234,"low":30623.09077034539,"close":30637.140777186563},{"time":1788711780,"open":30637.140777186563,"high":30677.300053445277,"low":30618.099764801824,"close":30636.34136301217},{"time":1788711840,"open":30636.34136301217,"high":30669.610254341802,"low":30613.01390718488,"close":30628.541437508746},{"time":1788711900,"open":30628.541620718388,"high":30659.998188860263,"low":30605.618388609302,"close":30620.913484208522},{"time":1788711960,"open":30620.913484208522,"high":30680.376156606362,"low":30610.934720405487,"close":30625.819614906028},{"time":1788712020,"open":30625.819614906028,"high":30683.452076266152,"low":30621.246940725003,"close":30642.31122440201},{"time":1788712080,"open":30642.31122440201,"high":30691.91085533057,"low":30621.327927260874,"close":30645.871883001466},{"time":1788712140,"open":30645.871883001466,"high":30696.909224777726,"low":30629.36596148077,"close":30649.766831602545},{"time":1788712200,"open":30649.773508336515,"high":30685.76570058549,"low":30626.91318272647,"close":30642.68006408103},{"time":1788712260,"open":30642.68006408103,"high":30683.843250379334,"low":30630.2512891176,"close":30644.00783522751},{"time":1788712320,"open":30644.00783522751,"high":30715.371433760258,"low":30630.35398201322,"close":30656.072543408827},{"time":1788712380,"open":30656.072543408827,"high":30712.29551343041,"low":30624.408779805883,"close":30665.766052476134},{"time":1788712440,"open":30665.766052476134,"high":30718.062864048872,"low":30649.50214761432,"close":30670.639252433026},{"time":1788712500,"open":30670.630272396604,"high":30711.517541340167,"low":30632.50025259405,"close":30663.21495503698},{"time":1788712560,"open":30663.21495503698,"high":30699.982843480484,"low":30632.29059616591,"close":30641.2231598294},{"time":1788712620,"open":30641.2231598294,"high":30683.834266476922,"low":30630.286383624265,"close":30647.036027967424},{"time":1788712680,"open":30647.036027967424,"high":30691.13957512139,"low":30631.583488261935,"close":30647.47630772411},{"time":1788712740,"open":30647.47630772411,"high":30686.910185906174,"low":30634.9203312605,"close":30650.480766975},{"time":1788712800,"open":30650.489724820152,"high":30694.224465177613,"low":30635.250690557605,"close":30652.012563953795},{"time":1788712860,"open":30652.012563953795,"high":30691.148544849402,"low":30640.24237872198,"close":30655.457751950893},{"time":1788712920,"open":30655.457751950893,"high":30692.686505013506,"low":30627.32606658715,"close":30647.94204354789},{"time":1788712980,"open":30647.94204354789,"high":30682.305273905793,"low":30624.40001017977,"close":30642.610583523518},{"time":1788713040,"open":30642.610583523518,"high":30697.68487554685,"low":30626.375508995796,"close":30650.338820100947},{"time":1788713100,"open":30650.333543681372,"high":30686.913871681278,"low":30624.060655652593,"close":30644.103161660765},{"time":1788713160,"open":30644.103161660765,"high":30680.762032083887,"low":30624.316722565753,"close":30641.04305631959},{"time":1788713220,"open":30641.04305631959,"high":30678.8395822097,"low":30624.890931592603,"close":30641.788660639475},{"time":1788713280,"open":30641.788660639475,"high":30687.298361656114,"low":30625.243619201512,"close":30643.891686028688},{"time":1788713340,"open":30643.891686028688,"high":30676.91713233552,"low":30624.68245158863,"close":30640.044977558067},{"time":1788713400,"open":30640.04654450876,"high":30683.839521072874,"low":30629.47924238834,"close":30641.062225593956},{"time":1788713460,"open":30641.062225593956,"high":30686.530951034372,"low":30628.092074923283,"close":30642.755978521334},{"time":1788713520,"open":30642.755978521334,"high":30679.610131133373,"low":30628.454333213213,"close":30643.635360362023},{"time":1788713580,"open":30643.635360362023,"high":30686.915441028872,"low":30630.260406940924,"close":30645.995016649365},{"time":1788713640,"open":30645.995016649365,"high":30699.21912085287,"low":30624.989553651667,"close":30643.769464404904},{"time":1788713700,"open":30643.76907780411,"high":30674.226884225325,"low":30623.499276957013,"close":30637.996557921782},{"time":1788713760,"open":30637.996557921782,"high":30674.611374214976,"low":30612.14683680518,"close":30634.190845213983},{"time":1788713820,"open":30634.190845213983,"high":30668.844024370235,"low":30603.0827355044,"close":30625.37344009778},{"time":1788713880,"open":30625.37344009778,"high":30669.613004349536,"low":30610.324897052997,"close":30627.62997329847},{"time":1788713940,"open":30627.62997329847,"high":30679.609744080415,"low":30613.393107998596,"close":30633.359908651077},{"time":1788714000,"open":30633.364007373173,"high":30673.46200833321,"low":30611.888829577823,"close":30632.051287453163},{"time":1788714060,"open":30632.051287453163,"high":30669.232617881178,"low":30612.782084798644,"close":30627.367712729574},{"time":1788714120,"open":30627.367712729574,"high":30678.075888826334,"low":30611.87509310237,"close":30633.151737653545},{"time":1788714180,"open":30633.151737653545,"high":30663.849757305863,"low":30612.273756061237,"close":30627.818764830616},{"time":1788714240,"open":30627.818764830616,"high":30665.38771747024,"low":30603.87538821597,"close":30621.954810242838},{"time":1788714300,"open":30621.955497392424,"high":30661.927995146958,"low":30603.800151018662,"close":30621.983129520988},{"time":1788714360,"open":30621.983129520988,"high":30668.464325992223,"low":30607.322624385586,"close":30625.58914140663},{"time":1788714420,"open":30625.58914140663,"high":30674.231676738047,"low":30614.253503466283,"close":30627.170588575118},{"time":1788714480,"open":30627.170588575118,"high":30665.77289564417,"low":30600.971984564836,"close":30624.626231883598},{"time":1788714540,"open":30624.626231883598,"high":30653.469214053082,"low":30581.507041002402,"close":30608.09457604211},{"time":1788714600,"open":30608.088716375663,"high":30656.923755485062,"low":30587.268827561446,"close":30608.048135727113},{"time":1788714660,"open":30608.048135727113,"high":30656.923755485062,"low":30594.300253492038,"close":30608.703604427406},{"time":1788714720,"open":30608.703604427406,"high":30655.00130560449,"low":30593.862218051025,"close":30612.03011045488},{"time":1788714780,"open":30612.03011045488,"high":30655.770285556722,"low":30593.398038971256,"close":30612.330311659593},{"time":1788714840,"open":30612.330311659593,"high":30653.463345700035,"low":30598.944123562105,"close":30614.24254746658},{"time":1788714900,"open":30614.24607513384,"high":30657.311778090883,"low":30600.37298146135,"close":30615.538720745542},{"time":1788714960,"open":30615.538720745542,"high":30668.461988683026,"low":30602.8016359228,"close":30619.56286506816},{"time":1788715020,"open":30619.56286506816,"high":30670.76892880554,"low":30615.48624015432,"close":30630.48539706217},{"time":1788715080,"open":30630.48539706217,"high":30679.227709254752,"low":30621.312100270756,"close":30635.177224231742},{"time":1788715140,"open":30635.177224231742,"high":30691.531389908156,"low":30623.502536491713,"close":30645.957294948108},{"time":1788715200,"open":30645.952168914984,"high":30706.521364540182,"low":30623.780115665835,"close":30657.146583697242},{"time":1788715260,"open":30657.146583697242,"high":30680.376047524936,"low":30625.40076894035,"close":30638.178395436535},{"time":1788715320,"open":30638.178395436535,"high":30695.371155813093,"low":30624.55197122218,"close":30647.67641956989},{"time":1788715380,"open":30647.67641956989,"high":30696.524625681413,"low":30631.083232667435,"close":30649.60425764179},{"time":1788715440,"open":30649.60425764179,"high":30699.985035286372,"low":30633.284847044466,"close":30654.057565687523},{"time":1788715500,"open":30654.06239402739,"high":30713.831511460347,"low":30633.827043465684,"close":30663.112538310026},{"time":1788715560,"open":30663.112538310026,"high":30695.760480676956,"low":30639.0776087193,"close":30656.84775760278},{"time":1788715620,"open":30656.84775760278,"high":30690.377620443607,"low":30626.967262378726,"close":30647.836240414104},{"time":1788715680,"open":30647.836240414104,"high":30683.841290160253,"low":30626.573581355216,"close":30643.19622279607},{"time":1788715740,"open":30643.19622279607,"high":30679.61189997691,"low":30623.691467691155,"close":30640.792385075707},{"time":1788715800,"open":30640.787663809428,"high":30679.60717272915,"low":30619.711506283154,"close":30635.3251797984},{"time":1788715860,"open":30635.3251797984,"high":30677.300232984602,"low":30617.851023876152,"close":30634.39673870505},{"time":1788715920,"open":30634.39673870505,"high":30691.52636140929,"low":30623.909640955964,"close":30640.500065329434},{"time":1788715980,"open":30640.500065329434,"high":30703.061060132008,"low":30635.819929444537,"close":30658.206334564897},{"time":1788716040,"open":30658.206334564897,"high":30701.523100302315,"low":30631.17133919905,"close":30656.204096847443},{"time":1788716100,"open":30656.21284462221,"high":30688.843688793324,"low":30632.07177041703,"close":30647.135786923856},{"time":1788716160,"open":30647.135786923856,"high":30698.07145040465,"low":30633.0355202284,"close":30652.251833455597},{"time":1788716220,"open":30652.251833455597,"high":30708.837172284526,"low":30639.832375320897,"close":30661.465164363424},{"time":1788716280,"open":30661.465164363424,"high":30702.685331210312,"low":30639.60581960027,"close":30661.80212973715},{"time":1788716340,"open":30661.80212973715,"high":30703.454311344587,"low":30640.72956681861,"close":30660.33309293521},{"time":1788716400,"open":30660.330851389983,"high":30698.838186178466,"low":30645.418771395216,"close":30660.97370431475},{"time":1788716460,"open":30660.97370431475,"high":30702.298596529727,"low":30645.41507365429,"close":30659.698729807613},{"time":1788716520,"open":30659.698729807613,"high":30699.99165629555,"low":30645.212397907184,"close":30661.954924374386},{"time":1788716580,"open":30661.954924374386,"high":30697.30022602235,"low":30646.484022791214,"close":30660.051557787785},{"time":1788716640,"open":30660.051557787785,"high":30702.298596529727,"low":30645.482541031295,"close":30660.780424528948},{"time":1788716700,"open":30660.780079419073,"high":30696.146410397316,"low":30647.43642233233,"close":30661.10129622846},{"time":1788716760,"open":30661.10129622846,"high":30699.222330674926,"low":30645.12246377935,"close":30658.49274513534},{"time":1788716820,"open":30658.49274513534,"high":30697.68437053612,"low":30642.96690767999,"close":30649.040587508058},{"time":1788716880,"open":30649.040587508058,"high":30694.60845025851,"low":30645.838208322715,"close":30660.649222663124},{"time":1788716940,"open":30660.649222663124,"high":30703.836211091337,"low":30637.175008578954,"close":30656.587828910266},{"time":1788717000,"open":30656.583831558004,"high":30695.757917902392,"low":30643.43387565909,"close":30658.443382750993},{"time":1788717060,"open":30658.443382750993,"high":30706.908127454833,"low":30646.60947048339,"close":30660.009247802358},{"time":1788717120,"open":30660.009247802358,"high":30701.525267670895,"low":30643.420529253282,"close":30661.88102688841},{"time":1788717180,"open":30661.88102688841,"high":30698.833837778926,"low":30639.52566075611,"close":30658.877710157416},{"time":1788717240,"open":30658.877710157416,"high":30695.757917902392,"low":30645.154567656675,"close":30659.24325396835},{"time":1788717300,"open":30659.246665129518,"high":30699.990723426996,"low":30641.10766744807,"close":30658.066195524854},{"time":1788717360,"open":30658.066195524854,"high":30701.528683536377,"low":30639.629212446936,"close":30657.75503683355},{"time":1788717420,"open":30657.75503683355,"high":30707.680523973904,"low":30651.047288467307,"close":30664.578715544318},{"time":1788717480,"open":30664.578715544318,"high":30708.449504028595,"low":30640.638284735644,"close":30663.302117192554},{"time":1788717540,"open":30663.302117192554,"high":30698.068273290268,"low":30639.521821421804,"close":30656.36783209308},{"time":1788717600,"open":30656.360495715573,"high":30705.750725640086,"low":30644.616649736818,"close":30662.26966746929},{"time":1788717660,"open":30662.26966746929,"high":30697.67643699809,"low":30648.971427768018,"close":30662.908468982198},{"time":1788717720,"open":30662.908468982198,"high":30710.749094799416,"low":30650.2331527705,"close":30665.499440105785},{"time":1788717780,"open":30665.499440105785,"high":30711.13358473475,"low":30661.863422818977,"close":30672.490953366858},{"time":1788717840,"open":30672.490953366858,"high":30715.362974023414,"low":30659.909461620504,"close":30673.53587105463},{"time":1788717900,"open":30673.539244669973,"high":30731.13044132156,"low":30658.956564857086,"close":30674.021374882097},{"time":1788717960,"open":30674.021374882097,"high":30785.956740984788,"low":30667.657260898723,"close":30688.669916248567},{"time":1788718020,"open":30688.669916248567,"high":30733.821871164906,"low":30667.73669803314,"close":30686.852268227736},{"time":1788718080,"open":30686.852268227736,"high":30735.74432105301,"low":30679.088815189774,"close":30695.718486218386},{"time":1788718140,"open":30695.718486218386,"high":30734.590851120145,"low":30678.417005338488,"close":30692.98170632121},{"time":1788718200,"open":30692.978954536433,"high":30734.972585548043,"low":30674.741851128943,"close":30693.06463243431},{"time":1788718260,"open":30693.06463243431,"high":30730.35870623025,"low":30673.630456062336,"close":30690.908320186405},{"time":1788718320,"open":30690.908320186405,"high":30744.969324069934,"low":30676.957193312694,"close":30698.88177423725},{"time":1788718380,"open":30698.88177423725,"high":30738.04850509324,"low":30685.083441560706,"close":30700.157910905687},{"time":1788718440,"open":30700.157910905687,"high":30751.505653103475,"low":30681.40884814435,"close":30699.994861104802},{"time":1788718500,"open":30699.998897018133,"high":30734.97662605965,"low":30674.757433987073,"close":30694.027660987525},{"time":1788718560,"open":30694.027660987525,"high":30740.359485971392,"low":30677.125629330894,"close":30693.426715345024},{"time":1788718620,"open":30693.426715345024,"high":30749.971735813786,"low":30686.702062268323,"close":30702.061946407874},{"time":1788718680,"open":30702.061946407874,"high":30743.819895914654,"low":30686.867530310672,"close":30704.11431213152},{"time":1788718740,"open":30704.11431213152,"high":30742.666425933567,"low":30688.291012297035,"close":30704.991810504856},{"time":1788718800,"open":30704.99668453104,"high":30759.20437829345,"low":30688.80935141293,"close":30708.46332935545},{"time":1788718860,"open":30708.46332935545,"high":30749.97661697996,"low":30699.944551444893,"close":30715.179130605044},{"time":1788718920,"open":30715.179130605044,"high":30759.20437829345,"low":30700.111329204094,"close":30717.35971364303},{"time":1788718980,"open":30717.35971364303,"high":30753.821517527245,"low":30697.790387313937,"close":30714.536865420345},{"time":1788719040,"open":30714.536865420345,"high":30752.66804736306,"low":30699.554024083875,"close":30716.591295334933},{"time":1788719100,"open":30716.587229572622,"high":30768.04357697894,"low":30701.586711817545,"close":30718.93035668887},{"time":1788719160,"open":30718.93035668887,"high":30752.27948682166,"low":30695.686797292943,"close":30712.760170786132},{"time":1788719220,"open":30712.760170786132,"high":30751.510506813986,"low":30694.767461350042,"close":30711.170819012033},{"time":1788719280,"open":30711.170819012033,"high":30754.20193684084,"low":30699.540512153293,"close":30715.389112356115},{"time":1788719340,"open":30715.389112356115,"high":30765.352146952086,"low":30702.012086419007,"close":30722.057241228293},{"time":1788719400,"open":30722.052783601062,"high":30763.80972325077,"low":30709.05856447358,"close":30729.285798143348},{"time":1788719460,"open":30729.285798143348,"high":30768.039112679307,"low":30708.614183883823,"close":30726.44857863792},{"time":1788719520,"open":30726.44857863792,"high":30839.90411646145,"low":30712.741212503537,"close":30735.92478149598},{"time":1788719580,"open":30735.92478149598,"high":30776.11340158832,"low":30713.54359783605,"close":30736.584917445387},{"time":1788719640,"open":30736.584917445387,"high":30774.95993174418,"low":30711.570810940284,"close":30733.886734810334},{"time":1788719700,"open":30733.88631069238,"high":30782.26481597154,"low":30714.1769811418,"close":30735.64130339527},{"time":1788719760,"open":30735.64130339527,"high":30778.419916544113,"low":30719.155506194966,"close":30737.734613329914},{"time":1788719820,"open":30737.734613329914,"high":30776.497466830402,"low":30719.86490775099,"close":30738.413047169575},{"time":1788719880,"open":30738.413047169575,"high":30743.508229743085,"low":30720.505193894634,"close":30738.742472787693},{"time":1788719940,"open":30738.742472787693,"high":30777.266446715887,"low":30719.73414663118,"close":30739.440282959044},{"time":1788720000,"open":30739.44429768114,"high":30793.03455608958,"low":30721.71775357093,"close":30742.782772090683},{"time":1788720060,"open":30742.782772090683,"high":30779.19291634306,"low":30721.085715069334,"close":30743.736429536268},{"time":1788720120,"open":30743.736429536268,"high":30776.885976385307,"low":30714.28098381463,"close":30733.623309231163},{"time":1788720180,"open":30733.623309231163,"high":30775.73250640643,"low":30714.392331155068,"close":30734.000506852546},{"time":1788720240,"open":30734.000506852546,"high":30783.03781627265,"low":30713.16351154894,"close":30734.914044513458},{"time":1788720300,"open":30734.918200916796,"high":30774.58319819495,"low":30714.329247844544,"close":30733.54189600175},{"time":1788720360,"open":30733.54189600175,"high":30769.969317655487,"low":30710.48771279729,"close":30729.31621634748},{"time":1788720420,"open":30729.31621634748,"high":30768.815847520622,"low":30701.531229346907,"close":30723.210945345607},{"time":1788720480,"open":30723.210945345607,"high":30766.893397295848,"low":30702.45013972551,"close":30722.71715910049},{"time":1788720540,"open":30722.71715910049,"high":30762.27951675639,"low":30708.903013813113,"close":30726.433527524656},{"time":1788720600,"open":30726.428080212656,"high":30763.043043043042,"low":30708.077542923413,"close":30727.541418969617},{"time":1788720660,"open":30727.541418969617,"high":30778.80713209147,"low":30706.97585470358,"close":30722.48174149957},{"time":1788720720,"open":30722.48174149957,"high":30872.364949230378,"low":30711.2318991151,"close":30734.39536943177},{"time":1788720780,"open":30734.39536943177,"high":30767.272432787744,"low":30706.073112864247,"close":30728.663047692637},{"time":1788720840,"open":30728.663047692637,"high":30766.50345283416,"low":30707.05204853076,"close":30728.609216363937},{"time":1788720900,"open":30728.61511665056,"high":30765.355890245104,"low":30709.004103125524,"close":30728.263135149507},{"time":1788720960,"open":30728.263135149507,"high":30765.740380295723,"low":30707.837885306653,"close":30727.044678064573},{"time":1788721020,"open":30727.044678064573,"high":30764.97140019449,"low":30705.81946433155,"close":30725.20550476864},{"time":1788721080,"open":30725.20550476864,"high":30783.811412674768,"low":30707.61255026996,"close":30733.873499283185},{"time":1788721140,"open":30733.873499283185,"high":30781.50447237106,"low":30718.271425984865,"close":30740.796428888974},{"time":1788721200,"open":30740.792855125583,"high":30778.040483821893,"low":30707.9287916007,"close":30734.61262957561},{"time":1788721260,"open":30734.61262957561,"high":30761.507413567368,"low":30698.93125918959,"close":30718.661521070553},{"time":1788721320,"open":30718.661521070553,"high":30763.045373591045,"low":30699.593220773557,"close":30723.374038177277},{"time":1788721380,"open":30723.374038177277,"high":30758.431493520016,"low":30701.671558554102,"close":30720.28184803171},{"time":1788721440,"open":30720.28184803171,"high":30756.50904349042,"low":30682.302472348023,"close":30715.103319393907},{"time":1788721500,"open":30715.100840970317,"high":30754.199621876407,"low":30703.497076730207,"close":30719.59074053902},{"time":1788721560,"open":30719.59074053902,"high":30754.199621876407,"low":30691.372688229378,"close":30710.277076133047},{"time":1788721620,"open":30710.277076133047,"high":30746.125332403626,"low":30690.17435166784,"close":30708.226305664473},{"time":1788721680,"open":30708.226305664473,"high":30746.50982237852,"low":30691.478611807983,"close":30707.461265759084},{"time":1788721740,"open":30707.461265759084,"high":30747.6632923032,"low":30691.654327452947,"close":30709.674872415973},{"time":1788721800,"open":30709.675309867864,"high":30743.434340512147,"low":30687.93098060505,"close":30709.00831673176},{"time":1788721860,"open":30709.00831673176,"high":30745.741280394373,"low":30688.923127407274,"close":30708.546718648682},{"time":1788721920,"open":30708.546718648682,"high":30745.741280394373,"low":30690.820690994406,"close":30707.813564171367},{"time":1788721980,"open":30707.813564171367,"high":30747.66373029623,"low":30690.237218767797,"close":30708.568319088376},{"time":1788722040,"open":30708.568319088376,"high":30741.89638059066,"low":30688.430568948068,"close":30707.428803419207},{"time":1788722100,"open":30707.434035205744,"high":30741.132638157862,"low":30688.601054438666,"close":30706.001738593037},{"time":1788722160,"open":30706.001738593037,"high":30708.274558030742,"low":30689.565801529614,"close":30707.228937206895},{"time":1788722220,"open":30707.228937206895,"high":30744.208558524893,"low":30687.769364000298,"close":30705.051802632253},{"time":1788722280,"open":30705.051802632253,"high":30744.208558524893,"low":30685.971651341468,"close":30707.369630216243},{"time":1788722340,"open":30707.369630216243,"high":30735.749777515557,"low":30683.711614595115,"close":30702.33126155937},{"time":1788722400,"open":30702.328922343266,"high":30739.592335919133,"low":30683.674738520946,"close":30702.262482470745},{"time":1788722460,"open":30702.262482470745,"high":30736.900905803042,"low":30671.001449026106,"close":30684.889690998316},{"time":1788722520,"open":30684.889690998316,"high":30725.75069532209,"low":30676.232506177825,"close":30691.308500612693},{"time":1788722580,"open":30691.308500612693,"high":30736.516415786456,"low":30676.376057649533,"close":30692.54661678167},{"time":1788722640,"open":30692.54661678167,"high":30741.89927601864,"low":30680.02904938213,"close":30702.337830800712},{"time":1788722700,"open":30702.336927667344,"high":30746.512251784836,"low":30686.400803380562,"close":30706.140549825097},{"time":1788722760,"open":30706.140549825097,"high":30741.89837172154,"low":30689.07860702395,"close":30704.361852233204},{"time":1788722820,"open":30704.361852233204,"high":30738.822451679345,"low":30681.78505060967,"close":30703.126308939194},{"time":1788722880,"open":30703.126308939194,"high":30746.12776177956,"low":30677.69623064081,"close":30695.25871334904},{"time":1788722940,"open":30695.25871334904,"high":30751.12613184813,"low":30680.657444130076,"close":30703.549708997227},{"time":1788723000,"open":30703.546786367195,"high":30734.205646067643,"low":30678.697385645606,"close":30697.511720309216},{"time":1788723060,"open":30697.511720309216,"high":30728.43829653751,"low":30679.100421660096,"close":30693.242422790423},{"time":1788723120,"open":30693.242422790423,"high":30728.43829653751,"low":30679.183147071824,"close":30693.079348410858},{"time":1788723180,"open":30693.079348410858,"high":30728.43829653751,"low":30678.47853154185,"close":30692.441475891188},{"time":1788723240,"open":30692.441475891188,"high":30705.207412630145,"low":30690.573775780762,"close":30691.622970268647},{"time":1788723300,"open":30691.625731371947,"high":30727.672080946293,"low":30670.67029663455,"close":30688.915469335552},{"time":1788723360,"open":30688.915469335552,"high":30724.980650923437,"low":30673.230135249676,"close":30686.79264095833},{"time":1788723420,"open":30686.79264095833,"high":30721.135750890786,"low":30672.076758480256,"close":30674.453215942747},{"time":1788723480,"open":30674.453215942747,"high":30729.59453096262,"low":30670.585504849976,"close":30684.064784575097},{"time":1788723540,"open":30684.064784575097,"high":30722.28922090058,"low":30671.717161971323,"close":30686.431970538477},{"time":1788723600,"open":30686.43169604543,"high":30722.28894608679,"low":30664.84839263944,"close":30680.98853257704},{"time":1788723660,"open":30680.98853257704,"high":30722.673436086614,"low":30667.85110043493,"close":30683.80056337953},{"time":1788723720,"open":30683.80056337953,"high":30837.391564102843,"low":30669.36237860418,"close":30683.5617411332},{"time":1788723780,"open":30683.5617411332,"high":30724.98037608557,"low":30666.72143696248,"close":30683.71162710104},{"time":1788723840,"open":30683.71162710104,"high":30718.444046088527,"low":30665.464211288145,"close":30682.75364200005},{"time":1788723900,"open":30682.75802625671,"high":30724.984766376005,"low":30661.90440200699,"close":30682.334518425178},{"time":1788723960,"open":30682.334518425178,"high":30690.64980448543,"low":30666.555651358613,"close":30683.501397596876},{"time":1788724020,"open":30683.501397596876,"high":30725.753746485534,"low":30666.341199981747,"close":30683.575541199665},{"time":1788724080,"open":30683.575541199665,"high":30721.90884593788,"low":30666.2087795425,"close":30684.081248742856},{"time":1788724140,"open":30684.081248742856,"high":30725.753746485534,"low":30667.470873854367,"close":30685.40313710654},{"time":1788724200,"open":30685.399944613084,"high":30691.41559147564,"low":30667.567581607924,"close":30686.57734928134},{"time":1788724260,"open":30686.57734928134,"high":30691.223346468258,"low":30667.301971177865,"close":30685.15968083961},{"time":1788724320,"open":30685.15968083961,"high":30729.21095992689,"low":30667.614227927366,"close":30685.975798713545},{"time":1788724380,"open":30685.975798713545,"high":30722.29013966115,"low":30666.400795822585,"close":30685.08247417082},{"time":1788724440,"open":30685.08247417082,"high":30722.29013966115,"low":30667.52862713439,"close":30685.624382040787},{"time":1788724500,"open":30685.620570547828,"high":30690.78121571746,"low":30667.45251014384,"close":30685.626474589735},{"time":1788724560,"open":30685.626474589735,"high":30767.465041189018,"low":30666.544067025145,"close":30685.460735545683},{"time":1788724620,"open":30685.460735545683,"high":30732.667552723047,"low":30666.63008318945,"close":30688.802508391644},{"time":1788724680,"open":30688.802508391644,"high":30723.05530354791,"low":30660.077555555148,"close":30683.535149375348},{"time":1788724740,"open":30683.535149375348,"high":30731.898572789036,"low":30660.935003404727,"close":30684.881490637774},{"time":1788724800,"open":30684.887907999408,"high":30732.673980078544,"low":30665.790897953946,"close":30691.962952770682},{"time":1788724860,"open":30691.962952770682,"high":30728.829079604377,"low":30667.95211939412,"close":30688.322092076218},{"time":1788724920,"open":30688.322092076218,"high":30724.215199035374,"low":30668.908644078365,"close":30688.14599486752},{"time":1788724980,"open":30688.14599486752,"high":30726.13764927246,"low":30667.162617497816,"close":30686.22445717925},{"time":1788725040,"open":30686.22445717925,"high":30726.522139319874,"low":30657.71476832054,"close":30685.42164315676},{"time":1788725100,"open":30685.42138605742,"high":30720.754531213242,"low":30658.796508060652,"close":30680.16067582146},{"time":1788725160,"open":30680.16067582146,"high":30721.52351130163,"low":30659.128705517585,"close":30680.777726721855},{"time":1788725220,"open":30680.777726721855,"high":30715.371670594504,"low":30654.7316834215,"close":30677.961687269733},{"time":1788725280,"open":30677.961687269733,"high":30709.219829887377,"low":30652.782012795207,"close":30674.084243237},{"time":1788725340,"open":30674.084243237,"high":30713.449220373528,"low":30652.659307462705,"close":30674.52328835629},{"time":1788725400,"open":30674.52336264275,"high":30716.52521511527,"low":30655.676084969964,"close":30674.50064347296},{"time":1788725460,"open":30674.50064347296,"high":30713.44929475426,"low":30658.451016394505,"close":30677.978107463856},{"time":1788725520,"open":30677.978107463856,"high":30716.52521511527,"low":30655.466156874776,"close":30679.383920250948},{"time":1788725580,"open":30679.383920250948,"high":30719.601135476285,"low":30655.650711014114,"close":30678.629690647987},{"time":1788725640,"open":30678.629690647987,"high":30727.675426423943,"low":30662.302561500997,"close":30683.710671634555},{"time":1788725700,"open":30683.70728025003,"high":30727.287540177487,"low":30665.60999611168,"close":30685.253150150904},{"time":1788725760,"open":30685.253150150904,"high":30724.596110159076,"low":30664.865884364786,"close":30685.754097314835},{"time":1788725820,"open":30685.754097314835,"high":30724.596110159076,"low":30665.259972080472,"close":30685.202247388348},{"time":1788725880,"open":30685.202247388348,"high":30725.365090164338,"low":30661.54635878313,"close":30686.118405356185},{"time":1788725940,"open":30686.118405356185,"high":30741.898160277426,"low":30661.209286178124,"close":30689.203050268934},{"time":1788726000,"open":30689.207944737664,"high":30819.641481370665,"low":30679.34714939423,"close":30711.346994566677},{"time":1788726060,"open":30711.346994566677,"high":30772.27777820231,"low":30696.472770248398,"close":30729.04020189558},{"time":1788726120,"open":30729.04020189558,"high":30767.27940737096,"low":30704.469192327884,"close":30730.323291321576},{"time":1788726180,"open":30730.323291321576,"high":30775.738188777865,"low":30710.537158871135,"close":30735.385552325704},{"time":1788726240,"open":30735.385552325704,"high":30770.739817946513,"low":30705.456973970555,"close":30735.53350002981},{"time":1788726300,"open":30735.52504272848,"high":30770.73135095768,"low":30705.42518565271,"close":30730.49200164459},{"time":1788726360,"open":30730.49200164459,"high":30768.039921250616,"low":30705.554346017656,"close":30732.865927069142},{"time":1788726420,"open":30732.865927069142,"high":30765.7329815017,"low":30726.526540468873,"close":30731.06247993743},{"time":1788726480,"open":30731.06247993743,"high":30778.421150120736,"low":30705.6613355307,"close":30734.65066325775},{"time":1788726540,"open":30734.65066325775,"high":30770.34686099953,"low":30707.97607328668,"close":30732.726325629574},{"time":1788726600,"open":30732.725535921305,"high":30770.346070324562,"low":30709.904449877107,"close":30733.132584805247},{"time":1788726660,"open":30733.132584805247,"high":30775.344439652108,"low":30709.24851791623,"close":30735.286192508684},{"time":1788726720,"open":30735.286192508684,"high":30778.42035923829,"low":30712.546110097028,"close":30739.14032160108},{"time":1788726780,"open":30739.14032160108,"high":30777.26688939347,"low":30712.418126260778,"close":30736.878849193396},{"time":1788726840,"open":30736.878849193396,"high":30778.42035923829,"low":30715.749008771694,"close":30739.52430325686},{"time":1788726900,"open":30739.524112955063,"high":30776.113229020342,"low":30713.081959809973,"close":30738.988363949815},{"time":1788726960,"open":30738.988363949815,"high":30786.10996761355,"low":30711.84206969466,"close":30742.681366902216},{"time":1788727020,"open":30742.681366902216,"high":30783.4185379923,"low":30710.25177884206,"close":30741.247245224346},{"time":1788727080,"open":30741.247245224346,"high":30773.0373094532,"low":30708.910160434625,"close":30735.829827870133},{"time":1788727140,"open":30735.829827870133,"high":30773.0373094532,"low":30707.84372613816,"close":30734.087843628964},{"time":1788727200,"open":30734.094006366708,"high":30780.73328046081,"low":30705.14595605444,"close":30735.08128646552},{"time":1788727260,"open":30735.08128646552,"high":30762.662249380293,"low":30699.55677334506,"close":30722.3689158687},{"time":1788727320,"open":30722.3689158687,"high":30763.046739403282,"low":30702.085584655197,"close":30725.53312235559},{"time":1788727380,"open":30725.53312235559,"high":30770.352049840087,"low":30701.401680655057,"close":30727.152553337517},{"time":1788727440,"open":30727.152553337517,"high":30777.272870253903,"low":30706.351106323615,"close":30727.539869258013},{"time":1788727500,"open":30727.540575444757,"high":30783.809908124666,"low":30716.70688909038,"close":30739.773666024957},{"time":1788727560,"open":30739.773666024957,"high":30783.809908124666,"low":30720.215915191482,"close":30737.426555313185},{"time":1788727620,"open":30737.426555313185,"high":30783.809908124666,"low":30711.419966186455,"close":30744.82691300394},{"time":1788727680,"open":30744.82691300394,"high":30771.1217370744,"low":30699.053652797797,"close":30727.772815830263},{"time":1788727740,"open":30727.772815830263,"high":30767.66132678797,"low":30704.119865468172,"close":30731.212015086614},{"time":1788727800,"open":30731.20478255276,"high":30769.192045441185,"low":30706.09379006508,"close":30732.46585325594},{"time":1788727860,"open":30732.46585325594,"high":30774.574904619905,"low":30709.141368026827,"close":30734.847052258614},{"time":1788727920,"open":30734.847052258614,"high":30768.807555499847,"low":30700.039188046798,"close":30731.723022546877},{"time":1788727980,"open":30731.723022546877,"high":30761.117756673106,"low":30696.30777749771,"close":30723.161939339545},{"time":1788728040,"open":30723.161939339545,"high":30751.889998081017,"low":30696.75018994267,"close":30720.704937975992},{"time":1788728100,"open":30720.70977300847,"high":30756.50871804382,"low":30695.435173785856,"close":30720.953813532284},{"time":1788728160,"open":30720.953813532284,"high":30755.73973804012,"low":30694.048687215654,"close":30718.313528160394},{"time":1788728220,"open":30718.313528160394,"high":30754.201778032715,"low":30693.09628894091,"close":30716.625692227262},{"time":1788728280,"open":30716.625692227262,"high":30755.355248038268,"low":30695.221871337875,"close":30719.13573170264},{"time":1788728340,"open":30719.13573170264,"high":30761.50708806788,"low":30695.088216283173,"close":30719.925464311294},{"time":1788728400,"open":30719.921808706287,"high":30769.962206548887,"low":30703.954155286603,"close":30728.942633293893},{"time":1788728460,"open":30728.942633293893,"high":30778.805475539124,"low":30707.895148563966,"close":30737.185965294382},{"time":1788728520,"open":30737.185965294382,"high":30782.265885144,"low":30719.49645829229,"close":30745.55674819795},{"time":1788728580,"open":30745.55674819795,"high":30782.265885144,"low":30714.549518325668,"close":30745.079051825396},{"time":1788728640,"open":30745.079051825396,"high":30783.034865056194,"low":30717.95663339444,"close":30744.614235659676},{"time":1788728700,"open":30744.619246286136,"high":30784.962332038085,"low":30719.88007403986,"close":30743.44994277049},{"time":1788728760,"open":30743.44994277049,"high":30794.574582507077,"low":30706.745979490337,"close":30744.3430621362},{"time":1788728820,"open":30744.3430621362,"high":30772.274161419013,"low":30709.34500386193,"close":30731.15609290206},{"time":1788728880,"open":30731.15609290206,"high":30795.728052563358,"low":30712.294362082783,"close":30743.85256199291},{"time":1788728940,"open":30743.85256199291,"high":30788.42274220692,"low":30721.34995543628,"close":30749.411549180008},{"time":1788729000,"open":30749.41442665782,"high":30794.192974156427,"low":30721.966120170895,"close":30752.578661688738},{"time":1788729060,"open":30752.578661688738,"high":30794.961954265906,"low":30726.921845712444,"close":30757.793885446394},{"time":1788729120,"open":30757.793885446394,"high":30788.81011339007,"low":30723.86681120353,"close":30754.468534243664},{"time":1788729180,"open":30754.468534243664,"high":30798.422364758564,"low":30724.926410069853,"close":30756.463424900438},{"time":1788729240,"open":30756.463424900438,"high":30804.5742056344,"low":30725.017237933058,"close":30758.408513335904},{"time":1788729300,"open":30758.405186817126,"high":30794.189643767564,"low":30728.484388637073,"close":30759.74897025711},{"time":1788729360,"open":30759.74897025711,"high":30809.184754280694,"low":30731.475895094132,"close":30763.611433313024},{"time":1788729420,"open":30763.611433313024,"high":30806.108834175437,"low":30742.749252450903,"close":30768.69254732821},{"time":1788729480,"open":30768.69254732821,"high":30808.03128424122,"low":30739.863295117364,"close":30768.88500683518},{"time":1788729540,"open":30768.88500683518,"high":30807.646794228065,"low":30734.62697460069,"close":30767.76261253578},{"time":1788729600,"open":30767.75866265079,"high":30795.723650345135,"low":30729.87528057722,"close":30757.60633529377},{"time":1788729660,"open":30757.60633529377,"high":30790.72528081577,"low":30706.862485705213,"close":30743.242457045173},{"time":1788729720,"open":30743.242457045173,"high":30774.576702336282,"low":30707.48482170856,"close":30735.418828163558},{"time":1788729780,"open":30735.418828163558,"high":30773.038742481094,"low":30709.188616685813,"close":30735.963665650615},{"time":1788729840,"open":30735.963665650615,"high":30779.19058190185,"low":30709.163473589433,"close":30737.514436301215},{"time":1788729900,"open":30737.517226383672,"high":30790.728075728242,"low":30719.663420565215,"close":30749.382716670487},{"time":1788729960,"open":30749.382716670487,"high":30789.959095730846,"low":30713.98686505002,"close":30749.580145001415},{"time":1788730020,"open":30749.580145001415,"high":30776.117455777723,"low":30703.006556204953,"close":30734.982086176962},{"time":1788730080,"open":30734.982086176962,"high":30771.503575793347,"low":30703.06705138582,"close":30730.187289042777},{"time":1788730140,"open":30730.187289042777,"high":30764.198265818086,"low":30692.159054741143,"close":30712.54083179119},{"time":1788730200,"open":30712.54034560671,"high":30756.123488971018,"low":30687.177648370376,"close":30721.12435573632},{"time":1788730260,"open":30721.12435573632,"high":30761.12185887497,"low":30687.573904144465,"close":30717.841997956515},{"time":1788730320,"open":30717.841997956515,"high":30726.06021644873,"low":30694.231300322557,"close":30721.348010041238},{"time":1788730380,"open":30721.348010041238,"high":30756.50797896363,"low":30694.054013815297,"close":30721.3896863787},{"time":1788730440,"open":30721.3896863787,"high":30756.50797896363,"low":30691.45112110963,"close":30721.242196785573},{"time":1788730500,"open":30721.24008727205,"high":30758.043826893376,"low":30695.392992288755,"close":30723.825783079315},{"time":1788730560,"open":30723.825783079315,"high":30758.428316859587,"low":30698.00206180458,"close":30725.251168788203},{"time":1788730620,"open":30725.251168788203,"high":30756.890356994747,"low":30720.63723878694,"close":30726.726494047536},{"time":1788730680,"open":30726.726494047536,"high":30756.505867028536,"low":30694.39846392883,"close":30713.457769034165},{"time":1788730740,"open":30713.457769034165,"high":30754.967907163697,"low":30693.921741825638,"close":30720.39171200309},{"time":1788730800,"open":30720.39465056844,"high":30755.355339039426,"low":30683.226608122477,"close":30709.889298506412},{"time":1788730860,"open":30709.889298506412,"high":30764.967589114138,"low":30691.726811387183,"close":30726.437828079554},{"time":1788730920,"open":30726.437828079554,"high":30778.80922922172,"low":30701.552514477455,"close":30730.297632526243},{"time":1788730980,"open":30730.297632526243,"high":30784.96106926953,"low":30708.763250314463,"close":30739.273895297156},{"time":1788731040,"open":30739.273895297156,"high":30770.350449155972,"low":30683.337902222338,"close":30722.103654342453},{"time":1788731100,"open":30722.10906582579,"high":30791.50282302689,"low":30695.199596425424,"close":30742.1550257022},{"time":1788731160,"open":30742.1550257022,"high":30794.963233663315,"low":30722.423063408387,"close":30754.61888239993},{"time":1788731220,"open":30754.61888239993,"high":30786.888942178328,"low":30723.482037295787,"close":30752.19635434521},{"time":1788731280,"open":30752.19635434521,"high":30786.1199620369,"low":30708.545514895857,"close":30742.639193412204},{"time":1788731340,"open":30742.639193412204,"high":30779.199140764056,"low":30704.54772876494,"close":30738.418363911358},{"time":1788731400,"open":30738.413346818637,"high":30777.65615698331,"low":30698.21868314438,"close":30720.466174710025},{"time":1788731460,"open":30720.466174710025,"high":30763.045536680926,"low":30696.410864815127,"close":30725.879922773074},{"time":1788731520,"open":30725.879922773074,"high":30763.430026688882,"low":30698.125597348164,"close":30712.577757999716},{"time":1788731580,"open":30712.577757999716,"high":30771.119826848033,"low":30701.964952177364,"close":30730.545128385853},{"time":1788731640,"open":30730.545128385853,"high":30769.96635682416,"low":30706.645944297914,"close":30735.018286553528},{"time":1788731700,"open":30735.016764027452,"high":30768.426872611213,"low":30699.839121654597,"close":30717.409776519507},{"time":1788731760,"open":30717.409776519507,"high":30771.11830253359,"low":30700.933765237623,"close":30731.7103247936},{"time":1788731820,"open":30731.7103247936,"high":30768.426872611213,"low":30703.883405910354,"close":30733.013071183617},{"time":1788731880,"open":30733.013071183617,"high":30778.808102311807,"low":30706.43271464596,"close":30735.926118991632},{"time":1788731940,"open":30735.926118991632,"high":30770.733812544677,"low":30704.889799912813,"close":30734.853940663477},{"time":1788732000,"open":30734.856036115558,"high":30772.273870503486,"low":30689.785902280306,"close":30724.61114115159},{"time":1788732060,"open":30724.61114115159,"high":30758.047739943868,"low":30680.413153456975,"close":30715.345551505114},{"time":1788732120,"open":30715.345551505114,"high":30754.20283979262,"low":30657.02911638386,"close":30703.49735386785},{"time":1788732180,"open":30703.49735386785,"high":30726.51955870363,"low":30657.713783806823,"close":30688.04269020367},{"time":1788732240,"open":30688.04269020367,"high":30733.440378975876,"low":30660.687655287864,"close":30690.171357640153},{"time":1788732300,"open":30690.171286714238,"high":30746.897458448235,"low":30668.196784444874,"close":30706.241022450824},{"time":1788732360,"open":30706.241022450824,"high":30752.280318647543,"low":30673.147460577246,"close":30710.01995542175},{"time":1788732420,"open":30710.01995542175,"high":30738.438678135037,"low":30628.886986149515,"close":30676.77959040253},{"time":1788732480,"open":30676.77959040253,"high":30702.296616796826,"low":30630.369872745036,"close":30663.164815968645},{"time":1788732540,"open":30663.164815968645,"high":30700.75865673988,"low":30613.12820468897,"close":30646.8358586801},{"time":1788732600,"open":30646.833465904998,"high":30680.378290591216,"low":30606.633808449278,"close":30640.765779801863},{"time":1788732660,"open":30640.765779801863,"high":30701.909729707364,"low":30621.003928579583,"close":30654.554208153182},{"time":1788732720,"open":30654.554208153182,"high":30701.909729707364,"low":30614.704506106427,"close":30652.768209113066},{"time":1788732780,"open":30652.768209113066,"high":30691.912990117726,"low":30617.866869193516,"close":30651.186622308596},{"time":1788732840,"open":30651.186622308596,"high":30698.064829865198,"low":30630.893362026916,"close":30662.731577326475},{"time":1788732900,"open":30662.72998193216,"high":30702.29262223881,"low":30633.627905661597,"close":30662.34278999332},{"time":1788732960,"open":30662.34278999332,"high":30699.985682453538,"low":30625.64656682752,"close":30647.163282166297},{"time":1788733020,"open":30647.163282166297,"high":30684.221593920855,"low":30624.815522126806,"close":30649.223137345456},{"time":1788733080,"open":30649.223137345456,"high":30695.756292847207,"low":30598.493823423767,"close":30634.038600646694},{"time":1788733140,"open":30634.038600646694,"high":30668.07301542396,"low":30595.488700301597,"close":30620.47744100925},{"time":1788733200,"open":30620.478896699093,"high":30664.22957355158,"low":30598.042615855335,"close":30623.297566612546},{"time":1788733260,"open":30623.297566612546,"high":30673.84182311384,"low":30605.422454236275,"close":30633.06636268011},{"time":1788733320,"open":30633.06636268011,"high":30676.91774297376,"low":30608.484839424076,"close":30634.77252424018},{"time":1788733380,"open":30634.77252424018,"high":30689.22142241345,"low":30612.16459175441,"close":30650.47244797722},{"time":1788733440,"open":30650.47244797722,"high":30690.374892360924,"low":30626.564165374395,"close":30653.90350195013},{"time":1788733500,"open":30653.901539315404,"high":30700.369666295795,"low":30633.492461783128,"close":30661.4135999295},{"time":1788733560,"open":30661.4135999295,"high":30723.439063768183,"low":30636.14750555435,"close":30676.11923473533},{"time":1788733620,"open":30676.11923473533,"high":30732.282332799263,"low":30651.35156976192,"close":30688.086427253173},{"time":1788733680,"open":30688.086427253173,"high":30718.440694315832,"low":30655.454784806632,"close":30682.624002770975},{"time":1788733740,"open":30682.624002770975,"high":30726.130493473294,"low":30656.455092795826,"close":30685.772092563053},{"time":1788733800,"open":30685.77471673413,"high":30732.669450938534,"low":30665.42884139226,"close":30691.72874824292},{"time":1788733860,"open":30691.72874824292,"high":30744.204150661146,"low":30670.120160246912,"close":30694.502932516385},{"time":1788733920,"open":30694.502932516385,"high":30742.28170070738,"low":30682.919642181765,"close":30709.696553778722},{"time":1788733980,"open":30709.696553778722,"high":30759.199260300542,"low":30679.788058019934,"close":30718.5825443212},{"time":1788734040,"open":30718.5825443212,"high":30773.040899967677,"low":30698.32536407217,"close":30731.675628223682},{"time":1788734100,"open":30731.671404701712,"high":30782.648919208597,"low":30711.25680128202,"close":30743.15659549388},{"time":1788734160,"open":30743.15659549388,"high":30793.414637470145,"low":30708.195255128627,"close":30746.210408552324},{"time":1788734220,"open":30746.210408552324,"high":30794.568107283885,"low":30730.30780188682,"close":30758.48992103279},{"time":1788734280,"open":30758.48992103279,"high":30797.644026787184,"low":30723.008258436897,"close":30758.106790025086},{"time":1788734340,"open":30758.106790025086,"high":30795.72157709762,"low":30717.160509121353,"close":30748.723120463033},{"time":1788734400,"open":30748.72329665616,"high":30792.261344099014,"low":30713.4204083859,"close":30748.430975115418},{"time":1788734460,"open":30748.430975115418,"high":30780.726645895546,"low":30718.74641887432,"close":30736.58139637043},{"time":1788734520,"open":30736.58139637043,"high":30793.41481391936,"low":30712.192235743347,"close":30743.517197507023},{"time":1788734580,"open":30743.517197507023,"high":30772.652357153118,"low":30703.075471557946,"close":30733.73903022162},{"time":1788734640,"open":30733.73903022162,"high":30782.264605656008,"low":30707.68816853295,"close":30742.675604669425},{"time":1788734700,"open":30742.67777346667,"high":30789.57208662369,"low":30715.47857995683,"close":30741.39837767568},{"time":1788734760,"open":30741.39837767568,"high":30782.26677724613,"low":30711.167122469953,"close":30743.270334433066},{"time":1788734820,"open":30743.270334433066,"high":30775.345957835805,"low":30711.284832584057,"close":30741.053519638073},{"time":1788734880,"open":30741.053519638073,"high":30781.113307344407,"low":30714.28573744503,"close":30741.940350612775},{"time":1788734940,"open":30741.940350612775,"high":30792.263516394374,"low":30719.948800909464,"close":30753.055109449997},{"time":1788735000,"open":30753.052608208465,"high":30796.105911323582,"low":30730.298171564846,"close":30758.45008462258},{"time":1788735060,"open":30758.45008462258,"high":30816.868367865874,"low":30730.813119785744,"close":30765.32307945681},{"time":1788735120,"open":30765.32307945681,"high":30807.64060940263,"low":30732.1158451745,"close":30764.05739895258},{"time":1788735180,"open":30764.05739895258,"high":30809.563059082477,"low":30741.79538933353,"close":30768.56120110873},{"time":1788735240,"open":30768.56120110873,"high":30802.642240235044,"low":30739.551769166053,"close":30767.662250309437},{"time":1788735300,"open":30767.669760855075,"high":30813.030990124735,"low":30741.605893248976,"close":30770.92774548726},{"time":1788735360,"open":30770.92774548726,"high":30829.948551437006,"low":30750.432881306126,"close":30778.301535724455},{"time":1788735420,"open":30778.301535724455,"high":30824.565691019463,"low":30737.62394426709,"close":30777.99197109926},{"time":1788735480,"open":30777.99197109926,"high":30819.567320631748,"low":30740.795345283557,"close":30769.32744322948},{"time":1788735540,"open":30769.32744322948,"high":30818.02936051245,"low":30750.74636165085,"close":30782.484796992336},{"time":1788735600,"open":30782.47868231831,"high":30813.79384928987,"low":30737.314004359392,"close":30767.181058347043},{"time":1788735660,"open":30767.181058347043,"high":30824.94405793988,"low":30754.068520484216,"close":30775.90834411614},{"time":1788735720,"open":30775.90834411614,"high":30834.17181682265,"low":30756.07335125677,"close":30790.761431743023},{"time":1788735780,"open":30790.761431743023,"high":30948.154677259354,"low":30771.47352186488,"close":30850.50150737069},{"time":1788735840,"open":30850.50150737069,"high":30900.688578769285,"low":30800.217754022895,"close":30845.42000510378},{"time":1788735900,"open":30845.426830804867,"high":30893.00561592998,"low":30803.591109325775,"close":30843.894504875887},{"time":1788735960,"open":30843.894504875887,"high":30869.167233541026,"low":30785.729048331872,"close":30825.38556878932},{"time":1788736020,"open":30825.38556878932,"high":30868.39825346396,"low":30786.294558355814,"close":30823.250972076487},{"time":1788736080,"open":30823.250972076487,"high":30876.47254427312,"low":30796.577590528155,"close":30829.258168376906},{"time":1788736140,"open":30829.258168376906,"high":30885.70030519788,"low":30800.445363733805,"close":30835.048357717376},{"time":1788736200,"open":30835.045204389586,"high":30884.928166691774,"low":30801.633493146244,"close":30837.58920079267},{"time":1788736260,"open":30837.58920079267,"high":30876.853876708326,"low":30802.871862637716,"close":30837.176589453305},{"time":1788736320,"open":30837.176589453305,"high":30877.62285670675,"low":30807.396841062655,"close":30836.062973033746},{"time":1788736380,"open":30836.062973033746,"high":30874.546936713054,"low":30805.972435081767,"close":30834.655312460724},{"time":1788736440,"open":30834.655312460724,"high":30873.393466715417,"low":30802.161508022757,"close":30834.94309228763},{"time":1788736500,"open":30834.945742045584,"high":30862.245908842226,"low":30789.25832549207,"close":30819.597690676637},{"time":1788736560,"open":30819.597690676637,"high":30866.475299197005,"low":30791.221674971144,"close":30823.848650216252},{"time":1788736620,"open":30823.848650216252,"high":30871.85815964854,"low":30800.14437015001,"close":30828.253117206692},{"time":1788736680,"open":30828.253117206692,"high":30903.00185226099,"low":30808.68887386788,"close":30850.972780446347},{"time":1788736740,"open":30850.972780446347,"high":30895.69654164819,"low":30823.557468617917,"close":30854.86825344359},{"time":1788736800,"open":30854.864706907978,"high":30897.230950371908,"low":30809.797049121928,"close":30845.28474275929},{"time":1788736860,"open":30845.28474275929,"high":30883.389310801813,"low":30801.280904960688,"close":30839.46699754095},{"time":1788736920,"open":30839.46699754095,"high":30878.775430945116,"low":30804.825785825804,"close":30836.313895367453},{"time":1788736980,"open":30836.313895367453,"high":30871.854611160066,"low":30794.21749984129,"close":30823.781069543886},{"time":1788737040,"open":30823.781069543886,"high":30863.395831422786,"low":30781.338878492512,"close":30808.676766981025},{"time":1788737100,"open":30808.67377894465,"high":30849.166709900972,"low":30774.16418043541,"close":30798.30485872706},{"time":1788737160,"open":30798.30485872706,"high":30859.93242852247,"low":30774.011681009433,"close":30807.299904514264},{"time":1788737220,"open":30807.299904514264,"high":30861.854878276306,"low":30787.075947450438,"close":30815.636192605856},{"time":1788737280,"open":30815.636192605856,"high":30863.008348128613,"low":30787.547291438605,"close":30820.179404494716},{"time":1788737340,"open":30820.179404494716,"high":30851.858139556345,"low":30772.474645576953,"close":30796.203334860358},{"time":1788737400,"open":30796.20625905711,"high":30859.550868783223,"low":30779.76174433605,"close":30810.554010737156},{"time":1788737460,"open":30810.554010737156,"high":30856.474948885014,"low":30786.447066228,"close":30818.702448051758},{"time":1788737520,"open":30818.702448051758,"high":30871.08556840151,"low":30792.269086509215,"close":30823.222960478273},{"time":1788737580,"open":30823.222960478273,"high":30872.23903836334,"low":30799.953732909693,"close":30830.92681634509},{"time":1788737640,"open":30830.92681634509,"high":30876.46842822338,"low":30803.31666812865,"close":30832.79473466039},{"time":1788737700,"open":30832.791772481385,"high":30885.69322065664,"low":30813.65139859913,"close":30833.180007665433},{"time":1788737760,"open":30833.180007665433,"high":30909.531597577563,"low":30819.676195566237,"close":30859.91059783462},{"time":1788737820,"open":30859.91059783462,"high":30915.68343678296,"low":30830.1615407564,"close":30870.614660832664},{"time":1788737880,"open":30870.614660832664,"high":30995.885194069375,"low":30851.988809462317,"close":30905.794879705893},{"time":1788737940,"open":30905.794879705893,"high":30972.203459482567,"low":30885.108606835503,"close":30918.343081948606},{"time":1788738000,"open":30918.34756782761,"high":30957.597332943416,"low":30865.421044546194,"close":30909.74933834207},{"time":1788738060,"open":30909.74933834207,"high":30956.443862925047,"low":30866.80033913108,"close":30894.24334040655},{"time":1788738120,"open":30894.24334040655,"high":30962.98019302913,"low":30880.421981836767,"close":30917.465954076022},{"time":1788738180,"open":30917.465954076022,"high":30982.589183341366,"low":30892.72871745437,"close":30937.157256869614},{"time":1788738240,"open":30937.157256869614,"high":30953.752432882193,"low":30872.465705915187,"close":30911.858554682876},{"time":1788738300,"open":30911.856031297026,"high":30965.669095293284,"low":30880.133053971495,"close":30919.14221191962},{"time":1788738360,"open":30919.14221191962,"high":31012.19238223631,"low":30903.340108106655,"close":30955.35651022426},{"time":1788738420,"open":30955.35651022426,"high":30992.198903550052,"low":30898.578741928384,"close":30941.807779884002},{"time":1788738480,"open":30941.807779884002,"high":30961.824195545927,"low":30885.39633472697,"close":30921.06531931914},{"time":1788738540,"open":30921.06531931914,"high":30997.197273221616,"low":30893.523867198644,"close":30940.919585640917},{"time":1788738600,"open":30940.917878024058,"high":31000.655972080454,"low":30895.70212871223,"close":30940.56887893919},{"time":1788738660,"open":30940.56887893919,"high":30964.12942649644,"low":30887.4179587229,"close":30920.887768988632},{"time":1788738720,"open":30920.887768988632,"high":30957.593097286674,"low":30883.39609151148,"close":30915.2950113914},{"time":1788738780,"open":30915.2950113914,"high":30949.903298216355,"low":30884.129855449857,"close":30912.918414332762},{"time":1788738840,"open":30912.918414332762,"high":30972.588205473792,"low":30890.12565668033,"close":30930.3447197801},{"time":1788738900,"open":30930.350473257786,"high":30949.140075282136,"low":30867.074298594685,"close":30906.725483354992},{"time":1788738960,"open":30906.725483354992,"high":30929.915574030314,"low":30847.282942213395,"close":30879.308091305626},{"time":1788739020,"open":30879.308091305626,"high":30932.991494230606,"low":30854.732426736868,"close":30887.183420695186},{"time":1788739080,"open":30887.183420695186,"high":30929.531084005277,"low":30858.193972433095,"close":30888.979176126002},{"time":1788739140,"open":30888.979176126002,"high":30932.222514180532,"low":30859.201961261584,"close":30890.478744701544},{"time":1788739200,"open":30890.47862837715,"high":30932.99137774612,"low":30820.747830797973,"close":30871.551917126526},{"time":1788739260,"open":30871.551917126526,"high":30909.537486307217,"low":30821.70185775916,"close":30860.42234759253},{"time":1788739320,"open":30860.42234759253,"high":30926.670361758323,"low":30842.204335905488,"close":30890.39963488206},{"time":1788739380,"open":30890.39963488206,"high":30936.451787958416,"low":30849.34767982212,"close":30891.305461752512},{"time":1788739440,"open":30891.305461752512,"high":30923.379127156404,"low":30846.832998776543,"close":30879.655883932814},{"time":1788739500,"open":30879.65363555278,"high":30959.903425174212,"low":30851.26472843299,"close":30901.26459965194},{"time":1788739560,"open":30901.26459965194,"high":30967.59322508608,"low":30875.92435773426,"close":30916.20797108759},{"time":1788739620,"open":30916.20797108759,"high":30958.74995518743,"low":30861.5377047416,"close":30908.113948865244},{"time":1788739680,"open":30908.113948865244,"high":30949.52219529319,"low":30862.108677079792,"close":30897.447763167336},{"time":1788739740,"open":30897.447763167336,"high":30957.980975196242,"low":30879.272918757077,"close":30913.14212871601},{"time":1788739800,"open":30913.14308503602,"high":30940.29539255893,"low":30863.353689369127,"close":30897.451613166355},{"time":1788739860,"open":30897.451613166355,"high":30945.293762656274,"low":30862.03273573933,"close":30899.27197179312},{"time":1788739920,"open":30899.27197179312,"high":30924.915792259417,"low":30854.899824732864,"close":30887.13348691906},{"time":1788739980,"open":30887.13348691906,"high":30929.91416235676,"low":30850.272811659524,"close":30884.184185530372},{"time":1788740040,"open":30884.184185530372,"high":30933.37457242415,"low":30855.66819286866,"close":30880.57506956166},{"time":1788740100,"open":30880.57017597604,"high":30923.75742180753,"low":30838.0858215723,"close":30874.172466172968},{"time":1788740160,"open":30874.172466172968,"high":30903.76394458649,"low":30831.599678360893,"close":30862.029727581226},{"time":1788740220,"open":30862.029727581226,"high":30894.53618586909,"low":30800.15179640388,"close":30841.068798247445},{"time":1788740280,"open":30841.068798247445,"high":30872.620258915253,"low":30789.29470384152,"close":30826.240092442706},{"time":1788740340,"open":30826.240092442706,"high":30866.852909716876,"low":30759.613846250795,"close":30803.11470612477},{"time":1788740400,"open":30803.11485504743,"high":30849.166521320494,"low":30751.962838848798,"close":30790.818005399327},{"time":1788740460,"open":30790.818005399327,"high":30864.930609205607,"low":30773.990784735135,"close":30815.397155463947},{"time":1788740520,"open":30815.397155463947,"high":30871.082448380286,"low":30796.233159955176,"close":30826.706591106504},{"time":1788740580,"open":30826.706591106504,"high":30873.389388070787,"low":30794.236820512455,"close":30829.166875807987},{"time":1788740640,"open":30829.166875807987,"high":30866.468568999277,"low":30781.865042644833,"close":30819.600690896415},{"time":1788740700,"open":30819.604571830045,"high":30861.8585758727,"low":30788.146276527477,"close":30819.83810765451},{"time":1788740760,"open":30819.83810765451,"high":30873.39327577772,"low":30791.100164499385,"close":30826.403353642403},{"time":1788740820,"open":30826.403353642403,"high":30881.083075714396,"low":30806.801275978843,"close":30833.936308074626},{"time":1788740880,"open":30833.936308074626,"high":30872.239805787216,"low":30799.859880027856,"close":30831.745921469712},{"time":1788740940,"open":30831.745921469712,"high":30873.008785780883,"low":30804.966446988474,"close":30833.09414256588},{"time":1788741000,"open":30833.09155518652,"high":30891.846203315956,"low":30809.17125017094,"close":30841.521359358816},{"time":1788741060,"open":30841.521359358816,"high":30907.610291863293,"low":30817.422309734415,"close":30854.207777929038},{"time":1788741120,"open":30854.207777929038,"high":30891.077223386816,"low":30804.6636086207,"close":30841.435847321853},{"time":1788741180,"open":30841.435847321853,"high":30880.31150437888,"low":30795.391359831225,"close":30831.84549474131},{"time":1788741240,"open":30831.84549474131,"high":30858.780066363,"low":30778.474985343553,"close":30815.120105635535},{"time":1788741300,"open":30815.124481092236,"high":30864.551798306453,"low":30782.21566837842,"close":30822.693722304095},{"time":1788741360,"open":30822.693722304095,"high":30863.0138382298,"low":30794.40116108754,"close":30823.020556418836},{"time":1788741420,"open":30823.020556418836,"high":30859.93791807649,"low":30787.167238155947,"close":30815.982268667205},{"time":1788741480,"open":30815.982268667205,"high":30848.78770752076,"low":30772.31254804927,"close":30805.531596094926},{"time":1788741540,"open":30805.531596094926,"high":30858.39995799984,"low":30773.946807977365,"close":30807.11373134087},{"time":1788741600,"open":30807.110356779816,"high":30853.013718142323,"low":30775.529398054157,"close":30810.76323727899},{"time":1788741660,"open":30810.76323727899,"high":30844.170448670247,"low":30768.77102942927,"close":30800.03450729724},{"time":1788741720,"open":30800.03450729724,"high":30858.39657782098,"low":30777.597509156203,"close":30808.65053540851},{"time":1788741780,"open":30808.65053540851,"high":30856.85861791279,"low":30778.60979241391,"close":30804.796866875855},{"time":1788741840,"open":30804.796866875855,"high":30853.013718142323,"low":30782.692891432736,"close":30811.478193655792},{"time":1788741900,"open":30811.481528015673,"high":30861.860327426177,"low":30777.49140350031,"close":30797.879933852702},{"time":1788741960,"open":30797.879933852702,"high":30854.939507090377,"low":30768.129716365576,"close":30810.597662325188},{"time":1788742020,"open":30810.597662325188,"high":30861.860327426177,"low":30763.022218329257,"close":30800.989031030687},{"time":1788742080,"open":30800.989031030687,"high":30859.55338731424,"low":30776.999592843044,"close":30814.27703602469},{"time":1788742140,"open":30814.27703602469,"high":30856.477467164998,"low":30776.49607202222,"close":30810.21849198968},{"time":1788742200,"open":30810.218201382722,"high":30849.5563558512,"low":30774.139449416118,"close":30795.554512227132},{"time":1788742260,"open":30795.554512227132,"high":30865.48152432792,"low":30777.41213628054,"close":30806.58333689365},{"time":1788742320,"open":30806.58333689365,"high":30861.09105630207,"low":30784.86570748385,"close":30815.729092078676},{"time":1788742380,"open":30815.729092078676,"high":30867.24289654253,"low":30778.619815641847,"close":30821.833467506207},{"time":1788742440,"open":30821.833467506207,"high":30853.40125600149,"low":30777.09971643991,"close":30793.858205855144},{"time":1788742500,"open":30793.85571553056,"high":30863.779990427855,"low":30784.922269134306,"close":30808.83507282233},{"time":1788742560,"open":30808.83507282233,"high":30858.397130652767,"low":30778.209071322828,"close":30800.253107466302},{"time":1788742620,"open":30800.253107466302,"high":30848.01590108652,"low":30755.62748651759,"close":30792.19236003683},{"time":1788742680,"open":30792.19236003683,"high":30834.174261664863,"low":30753.853965601407,"close":30789.440684232854},{"time":1788742740,"open":30789.440684232854,"high":30854.16774082948,"low":30764.764550001557,"close":30802.536139657375},{"time":1788742800,"open":30802.541431535163,"high":30857.2489619775,"low":30775.604214211457,"close":30809.77395200111},{"time":1788742860,"open":30809.77395200111,"high":30850.328141077676,"low":30763.89254689662,"close":30803.91247587207},{"time":1788742920,"open":30803.91247587207,"high":30915.476625271956,"low":30786.70842680449,"close":30827.11888189315},{"time":1788742980,"open":30827.11888189315,"high":30885.3167356268,"low":30793.991478599226,"close":30835.647710199544},{"time":1788743040,"open":30835.647710199544,"high":30879.164894826954,"low":30807.84340354877,"close":30839.170096806374},{"time":1788743100,"open":30839.162085648026,"high":30884.924222530728,"low":30759.242147638586,"close":30825.668322830756},{"time":1788743160,"open":30825.668322830756,"high":30844.168287819008,"low":30767.93871959018,"close":30799.18127020084},{"time":1788743220,"open":30799.18127020084,"high":30826.481750113922,"low":30746.49957256901,"close":30780.249271971177},{"time":1788743280,"open":30780.249271971177,"high":30821.483380762485,"low":30737.455145931897,"close":30772.318278693758},{"time":1788743340,"open":30772.318278693758,"high":30803.41235310729,"low":30725.85879392433,"close":30758.151586861342},{"time":1788743400,"open":30758.150812828706,"high":30788.03198031827,"low":30716.894812276267,"close":30746.905987824102},{"time":1788743460,"open":30746.905987824102,"high":30815.715256029576,"low":30722.997780621325,"close":30761.114585349016},{"time":1788743520,"open":30761.114585349016,"high":30809.178927042183,"low":30716.8485036088,"close":30758.881573889423},{"time":1788743580,"open":30758.881573889423,"high":30790.338919960876,"low":30710.718013761107,"close":30743.625666154545},{"time":1788743640,"open":30743.625666154545,"high":30782.649121152182,"low":30711.998546957973,"close":30740.61715571487},{"time":1788743700,"open":30740.625923103387,"high":30789.578721430124,"low":30682.591353824628,"close":30727.07381663476},{"time":1788743760,"open":30727.07381663476,"high":30778.011857028363,"low":30683.092238785037,"close":30719.671878876896},{"time":1788743820,"open":30719.671878876896,"high":30793.039131880963,"low":30703.546838469203,"close":30740.503120785703},{"time":1788743880,"open":30740.503120785703,"high":30819.13683999646,"low":30706.2438631114,"close":30750.44289498406},{"time":1788743940,"open":30750.44289498406,"high":30799.19097268246,"low":30661.466636739002,"close":30746.187497596453},{"time":1788744000,"open":30746.180372804945,"high":30761.8883093919,"low":30681.311266882833,"close":30718.467339785926},{"time":1788744060,"open":30718.467339785926,"high":30766.886678884846,"low":30681.003440896526,"close":30718.123412524084},{"time":1788744120,"open":30718.123412524084,"high":30774.576478104762,"low":30702.53455382166,"close":30730.01384075554},{"time":1788744180,"open":30730.01384075554,"high":30778.805867675717,"low":30702.008056998136,"close":30732.7681083264},{"time":1788744240,"open":30732.7681083264,"high":30769.578108611815,"low":30695.562095644043,"close":30722.70719774364},{"time":1788744300,"open":30722.709365485618,"high":30759.968029957807,"low":30681.496733306023,"close":30713.128470844487},{"time":1788744360,"open":30713.128470844487,"high":30745.74190039719,"low":30676.779794718208,"close":30702.776443095085},{"time":1788744420,"open":30702.776443095085,"high":30752.662720183438,"low":30679.222642798675,"close":30704.128169497828},{"time":1788744480,"open":30704.128169497828,"high":30770.349259637176,"low":30688.305430381133,"close":30719.342313741716},{"time":1788744540,"open":30719.342313741716,"high":30772.656199565925,"low":30697.28822239808,"close":30727.5938001514},{"time":1788744600,"open":30727.596680262373,"high":30763.046833296536,"low":30687.437956641472,"close":30716.706067617462},{"time":1788744660,"open":30716.706067617462,"high":30766.507243514003,"low":30688.90451128448,"close":30719.26863101103},{"time":1788744720,"open":30719.26863101103,"high":30770.736633779798,"low":30698.410774467364,"close":30728.637500366873},{"time":1788744780,"open":30728.637500366873,"high":30791.114605060448,"low":30710.26647609397,"close":30745.16374386386},{"time":1788744840,"open":30745.16374386386,"high":30783.04031455302,"low":30713.32451938197,"close":30740.168691155817},{"time":1788744900,"open":30740.16885524765,"high":30783.040478873703,"low":30710.726912760885,"close":30739.787649073645},{"time":1788744960,"open":30739.787649073645,"high":30775.735168375606,"low":30703.95405012606,"close":30731.410670252753},{"time":1788745020,"open":30731.410670252753,"high":30776.504148428037,"low":30707.483292397832,"close":30731.693070665777},{"time":1788745080,"open":30731.693070665777,"high":30774.966188323175,"low":30702.977144463177,"close":30728.728444721062},{"time":1788745140,"open":30728.728444721062,"high":30759.58658727455,"low":30689.158105079696,"close":30718.998845459657},{"time":1788745200,"open":30718.999654977593,"high":30756.895967607634,"low":30688.267136216837,"close":30715.708862248517},{"time":1788745260,"open":30715.708862248517,"high":30753.820047316854,"low":30673.28854589281,"close":30703.744828824292},{"time":1788745320,"open":30703.744828824292,"high":30745.745756553548,"low":30675.531230874083,"close":30702.11675040862},{"time":1788745380,"open":30702.11675040862,"high":30746.899226662594,"low":30670.11897212499,"close":30699.082867486406},{"time":1788745440,"open":30699.082867486406,"high":30738.824935899287,"low":30672.491855326032,"close":30698.142629767197},{"time":1788745500,"open":30698.137610860835,"high":30759.197878936484,"low":30678.30421428658,"close":30706.845340342003},{"time":1788745560,"open":30706.845340342003,"high":30749.20113962583,"low":30680.72639619964,"close":30707.795529709205},{"time":1788745620,"open":30707.795529709205,"high":30753.81501930767,"low":30686.65222415885,"close":30712.545972341053},{"time":1788745680,"open":30712.545972341053,"high":30753.046039360695,"low":30669.26756025952,"close":30701.607180077503},{"time":1788745740,"open":30701.607180077503,"high":30751.12358949326,"low":30676.40988176909,"close":30702.85959614429},{"time":1788745800,"open":30702.861284466588,"high":30746.511400534,"low":30679.80360579327,"close":30704.85222665357},{"time":1788745860,"open":30704.85222665357,"high":30755.739160405108,"low":30685.797230613694,"close":30711.94342385255},{"time":1788745920,"open":30711.94342385255,"high":30759.96855034603,"low":30693.241543986805,"close":30713.323178269027},{"time":1788745980,"open":30713.323178269027,"high":30766.889370249362,"low":30693.788505861306,"close":30716.83104257325},{"time":1788746040,"open":30716.83104257325,"high":30770.349780201028,"low":30704.602837963874,"close":30728.89664455686},{"time":1788746100,"open":30728.895447093037,"high":30783.805730409455,"low":30707.976691870517,"close":30739.901189498258},{"time":1788746160,"open":30739.901189498258,"high":30784.57471036875,"low":30712.185086135523,"close":30731.955418986086},{"time":1788746220,"open":30731.955418986086,"high":30773.040010979355,"low":30713.31207581495,"close":30733.791264846473},{"time":1788746280,"open":30733.791264846473,"high":30771.886541040418,"low":30708.956622519814,"close":30732.452720250607},{"time":1788746340,"open":30732.452720250607,"high":30766.119191345722,"low":30708.23554778731,"close":30729.09639695711},{"time":1788746400,"open":30729.100573949043,"high":30768.81480359352,"low":30704.298346971038,"close":30726.31598194332},{"time":1788746460,"open":30726.31598194332,"high":30771.121743784977,"low":30705.29780878271,"close":30728.91984326287},{"time":1788746520,"open":30728.91984326287,"high":30767.27684346588,"low":30700.783507386564,"close":30725.357521565653},{"time":1788746580,"open":30725.357521565653,"high":30763.43194314678,"low":30696.036271929457,"close":30721.995139436516},{"time":1788746640,"open":30721.995139436516,"high":30756.5111225724,"low":30693.659776669752,"close":30717.129215901834},{"time":1788746700,"open":30717.131368271508,"high":30753.821847289633,"low":30680.042728121665,"close":30709.906196876414},{"time":1788746760,"open":30709.906196876414,"high":30744.97857593605,"low":30679.130414548406,"close":30706.155531265846},{"time":1788746820,"open":30706.155531265846,"high":30738.442244935577,"low":30660.94697874493,"close":30687.810187234187},{"time":1788746880,"open":30687.810187234187,"high":30734.59734434706,"low":30667.239400068545,"close":30690.8469867954},{"time":1788746940,"open":30690.8469867954,"high":30733.059384111657,"low":30661.073519446243,"close":30688.665630830303},{"time":1788747000,"open":30688.662816538923,"high":30725.75125530092,"low":30661.318869485254,"close":30684.2215262637},{"time":1788747060,"open":30684.2215262637,"high":30733.441055772757,"low":30666.826366192174,"close":30690.401515384827},{"time":1788747120,"open":30690.401515384827,"high":30733.441055772757,"low":30665.96474369241,"close":30690.32795819341},{"time":1788747180,"open":30690.32795819341,"high":30735.363505890717,"low":30660.802926334913,"close":30688.59433724212},{"time":1788747240,"open":30688.59433724212,"high":30732.67207572557,"low":30656.10794274786,"close":30685.481834207472},{"time":1788747300,"open":30685.475736728007,"high":30746.12311702065,"low":30673.281014849348,"close":30695.89632946255},{"time":1788747360,"open":30695.89632946255,"high":30743.047197443124,"low":30673.061462528905,"close":30697.847813530683},{"time":1788747420,"open":30697.847813530683,"high":30755.735365700406,"low":30684.32577686975,"close":30710.08421173223},{"time":1788747480,"open":30710.08421173223,"high":30771.114963588017,"low":30687.15359991906,"close":30718.97103143048},{"time":1788747540,"open":30718.97103143048,"high":30775.344353007113,"low":30702.64339876078,"close":30732.004231065486},{"time":1788747600,"open":30732.01192466119,"high":30786.117778669257,"low":30716.50245681963,"close":30743.006371119554},{"time":1788747660,"open":30743.006371119554,"high":30782.65736827825,"low":30717.47549705627,"close":30742.750772216317},{"time":1788747720,"open":30742.750772216317,"high":30772.66062714867,"low":30711.169151781687,"close":30735.492931107958},{"time":1788747780,"open":30735.492931107958,"high":30770.353686887996,"low":30706.712085426007,"close":30730.081628323504},{"time":1788747840,"open":30730.081628323504,"high":30781.119408104467,"low":30706.962250725348,"close":30735.3589741062},{"time":1788747900,"open":30735.358299341748,"high":30783.425672545414,"low":30719.059691463837,"close":30743.67305627341},{"time":1788747960,"open":30743.67305627341,"high":30793.03792342052,"low":30727.852141189866,"close":30748.553088275545},{"time":1788748020,"open":30748.553088275545,"high":30791.884453315506,"low":30725.77099423796,"close":30750.482430567678},{"time":1788748080,"open":30750.482430567678,"high":30804.188134435644,"low":30736.680565747356,"close":30757.566429413877},{"time":1788748140,"open":30757.566429413877,"high":30814.569365380758,"low":30741.42115994551,"close":30766.728288193124},{"time":1788748200,"open":30766.72376824362,"high":30812.257898531796,"low":30742.700184198606,"close":30768.53542852087},{"time":1788748260,"open":30768.53542852087,"high":30813.026878488836,"low":30745.941199175115,"close":30772.55421432559},{"time":1788748320,"open":30772.55421432559,"high":30801.492179133274,"low":30743.075126533815,"close":30764.432561342543},{"time":1788748380,"open":30764.432561342543,"high":30798.800749283644,"low":30736.992711276373,"close":30761.49760843584},{"time":1788748440,"open":30761.49760843584,"high":30797.647279348086,"low":30738.014720244122,"close":30759.610782931584},{"time":1788748500,"open":30759.614203161986,"high":30878.273556997556,"low":30740.152153077623,"close":30775.417833713884},{"time":1788748560,"open":30775.417833713884,"high":30856.477677062314,"low":30767.47417101401,"close":30800.517796573546},{"time":1788748620,"open":30800.517796573546,"high":30847.24991655181,"low":30775.027578405905,"close":30802.14420400068},{"time":1788748680,"open":30802.14420400068,"high":30944.629166480758,"low":30793.37925875975,"close":30843.070232545488},{"time":1788748740,"open":30843.070232545488,"high":30946.06385201846,"low":30839.52864558954,"close":30886.2664833734},{"time":1788748800,"open":30886.265267347928,"high":30959.51978385336,"low":30844.639386056988,"close":30889.09746468738},{"time":1788748860,"open":30889.09746468738,"high":30942.217733577363,"low":30856.224385641075,"close":30888.240505912694},{"time":1788748920,"open":30888.240505912694,"high":30924.91568330137,"low":30856.430163837875,"close":30881.35512499885},{"time":1788748980,"open":30881.35512499885,"high":30910.305063068306,"low":30836.862340240248,"close":30862.380125701504},{"time":1788749040,"open":30862.380125701504,"high":30898.770362884312,"low":30827.952497659655,"close":30852.671204321516},{"time":1788749100,"open":30852.67247510873,"high":30893.00428524075,"low":30815.62124688131,"close":30846.003236859087},{"time":1788749160,"open":30846.003236859087,"high":30901.07857570212,"low":30824.253510493185,"close":30851.247534051807},{"time":1788749220,"open":30851.247534051807,"high":30895.31122537257,"low":30826.35648199537,"close":30848.70974143694},{"time":1788749280,"open":30848.70974143694,"high":30888.00591495514,"low":30819.443265614456,"close":30844.992447217086},{"time":1788749340,"open":30844.992447217086,"high":30897.61816550439,"low":30822.728309858154,"close":30845.166636768485},{"time":1788749400,"open":30845.162386412656,"high":30893.000028293063,"low":30819.183319786112,"close":30844.124639236477},{"time":1788749460,"open":30844.124639236477,"high":30887.232678758235,"low":30819.77541774157,"close":30841.32914624085},{"time":1788749520,"open":30841.32914624085,"high":30877.62042953352,"low":30807.976612240578,"close":30831.31317451646},{"time":1788749580,"open":30831.31317451646,"high":30863.394300680942,"low":30791.966527230186,"close":30819.029214491773},{"time":1788749640,"open":30819.029214491773,"high":30849.168171828365,"low":30772.085902842136,"close":30800.20026187273},{"time":1788749700,"open":30800.196888531005,"high":30836.861115463416,"low":30763.029481494592,"close":30786.63821026544},{"time":1788749760,"open":30786.63821026544,"high":30843.39744422034,"low":30757.61723974806,"close":30785.207158628218},{"time":1788749820,"open":30785.207158628218,"high":30818.405598973277,"low":30712.37797537759,"close":30752.02078023944},{"time":1788749880,"open":30752.02078023944,"high":30774.189257382313,"low":30693.755641912063,"close":30726.213116607643},{"time":1788749940,"open":30726.213116607643,"high":30762.654559575974,"low":30667.60390619146,"close":30701.261961405104},{"time":1788750000,"open":30701.26567221778,"high":30748.81663876846,"low":30666.614404714084,"close":30691.12562426153},{"time":1788750060,"open":30691.12562426153,"high":30753.046028475317,"low":30659.43422283636,"close":30688.588731357373},{"time":1788750120,"open":30688.588731357373,"high":30781.49828650326,"low":30688.588731357373,"close":30723.391476238474},{"time":1788750180,"open":30723.391476238474,"high":30785.727676210117,"low":30715.378919258186,"close":30739.575975119038},{"time":1788750240,"open":30739.575975119038,"high":30785.34318623677,"low":30709.146824221007,"close":30734.175286486116},{"time":1788750300,"open":30734.179459447892,"high":30784.19389606925,"low":30707.186753861894,"close":30734.518746155412},{"time":1788750360,"open":30734.518746155412,"high":30771.890215251486,"low":30697.49787207812,"close":30725.965010728887},{"time":1788750420,"open":30725.965010728887,"high":30761.508984561497,"low":30681.697944534382,"close":30713.898310444132},{"time":1788750480,"open":30713.898310444132,"high":30741.899993258186,"low":30658.265003175147,"close":30686.78431638634},{"time":1788750540,"open":30686.78431638634,"high":30735.36366282375,"low":30654.92986340213,"close":30682.22729076875},{"time":1788750600,"open":30682.225270170016,"high":30727.671838720995,"low":30656.627048848786,"close":30681.97879836603},{"time":1788750660,"open":30681.97879836603,"high":30728.825308721698,"low":30658.87912534105,"close":30683.693419213614},{"time":1788750720,"open":30683.693419213614,"high":30723.44244871842,"low":30650.411912405147,"close":30672.128491004067},{"time":1788750780,"open":30672.128491004067,"high":30719.982038716313,"low":30641.253577070336,"close":30673.514867052316},{"time":1788750840,"open":30673.514867052316,"high":30718.05958871514,"low":30649.294457274074,"close":30671.952502507535},{"time":1788750900,"open":30671.95060078819,"high":30718.05768413707,"low":30649.09423356494,"close":30672.667714272786},{"time":1788750960,"open":30672.667714272786,"high":30721.13360394823,"low":30648.235223666816,"close":30675.723105889047},{"time":1788751020,"open":30675.723105889047,"high":30706.522984845215,"low":30637.846091925374,"close":30663.379391375343},{"time":1788751080,"open":30663.379391375343,"high":30723.440543806602,"low":30636.156693857596,"close":30652.38979960193},{"time":1788751140,"open":30652.38979960193,"high":30724.594013735787,"low":30652.38979960193,"close":30679.001738775467},{"time":1788751200,"open":30679.007786608683,"high":30727.675990974254,"low":30662.165757983745,"close":30683.298323642368},{"time":1788751260,"open":30683.298323642368,"high":30730.75191139178,"low":30669.702677650483,"close":30687.7130013832},{"time":1788751320,"open":30687.7130013832,"high":30728.060481026445,"low":30663.217537836375,"close":30684.873470644976},{"time":1788751380,"open":30684.873470644976,"high":30731.905381548353,"low":30665.09211786105,"close":30688.56722555199},{"time":1788751440,"open":30688.56722555199,"high":30728.060481026445,"low":30651.422450564758,"close":30680.113665801342},{"time":1788751500,"open":30680.10872851143,"high":30715.367366340135,"low":30634.28676290563,"close":30662.314190689525},{"time":1788751560,"open":30662.314190689525,"high":30718.058796272344,"low":30629.982833329992,"close":30654.506642160522},{"time":1788751620,"open":30654.506642160522,"high":30709.600016485405,"low":30641.020241362392,"close":30665.997051985978},{"time":1788751680,"open":30665.997051985978,"high":30705.370626591935,"low":30633.540656236288,"close":30657.864964482604},{"time":1788751740,"open":30657.864964482604,"high":30692.29796692121,"low":30630.63118290956,"close":30653.977078405325},{"time":1788751800,"open":30653.98353227168,"high":30704.223621064855,"low":30630.236775188394,"close":30656.84971880042},{"time":1788751860,"open":30656.84971880042,"high":30705.377091278653,"low":30622.368540632193,"close":30654.915030593984},{"time":1788751920,"open":30654.915030593984,"high":30688.075038071696,"low":30622.846865797805,"close":30641.31315290587},{"time":1788751980,"open":30641.31315290587,"high":30706.530561492447,"low":30631.944587301594,"close":30655.910613668075},{"time":1788752040,"open":30655.910613668075,"high":30699.2252501384,"low":30635.900617379477,"close":30655.921271356176},{"time":1788752100,"open":30655.91606288379,"high":30702.295954356145,"low":30625.05659821817,"close":30649.612601542463},{"time":1788752160,"open":30649.612601542463,"high":30692.299214201696,"low":30621.515322914827,"close":30644.368794511764},{"time":1788752220,"open":30644.368794511764,"high":30687.300844124467,"low":30614.721139652174,"close":30639.08574662051},{"time":1788752280,"open":30639.08574662051,"high":30674.612673928434,"low":30614.9184693274,"close":30633.17306685078},{"time":1788752340,"open":30633.17306685078,"high":30708.672044667812,"low":30609.225193466275,"close":30631.727839317486},{"time":1788752400,"open":30631.727877905552,"high":30670.767812506278,"low":30605.04652873644,"close":30626.364562690625},{"time":1788752460,"open":30626.364562690625,"high":30708.52000263637,"low":30579.07130290371,"close":30606.808369772392},{"time":1788752520,"open":30606.808369772392,"high":30665.384952416327,"low":30586.793605038318,"close":30610.10857719866},{"time":1788752580,"open":30610.10857719866,"high":30666.538422435602,"low":30591.186178015992,"close":30615.889834029032},{"time":1788752640,"open":30615.889834029032,"high":30669.998832493427,"low":30597.19731286625,"close":30619.823988806984},{"time":1788752700,"open":30619.82583761425,"high":30668.07823418202,"low":30598.538061064894,"close":30621.18029330873},{"time":1788752760,"open":30621.18029330873,"high":30662.31088373742,"low":30598.77395952527,"close":30620.434060829903},{"time":1788752820,"open":30620.434060829903,"high":30666.15578403382,"low":30600.802908662907,"close":30621.13973321594},{"time":1788752880,"open":30621.13973321594,"high":30665.38680397454,"low":30601.618625987674,"close":30621.29816062248},{"time":1788752940,"open":30621.29816062248,"high":30659.234963500297,"low":30600.20250398974,"close":30616.94795457025},{"time":1788753000,"open":30616.94916584254,"high":30659.236176445553,"low":30590.178187704794,"close":30611.510997053483},{"time":1788753060,"open":30611.510997053483,"high":30660.389646580108,"low":30596.295036675616,"close":30617.046862828618},{"time":1788753120,"open":30617.046862828618,"high":30654.237805862485,"low":30587.293390306368,"close":30609.53325121357},{"time":1788753180,"open":30609.53325121357,"high":30647.31698505516,"low":30571.97145358348,"close":30589.600094223857},{"time":1788753240,"open":30589.600094223857,"high":30666.92597734258,"low":30582.52634624727,"close":30608.606470690076},{"time":1788753300,"open":30608.6074865191,"high":30671.92536585605,"low":30595.053735610178,"close":30618.554571695797},{"time":1788753360,"open":30618.554571695797,"high":30674.616796259328,"low":30603.206192280708,"close":30627.747587725928},{"time":1788753420,"open":30627.747587725928,"high":30678.461696835446,"low":30593.47311852266,"close":30621.727109934352},{"time":1788753480,"open":30621.727109934352,"high":30677.692716720223,"low":30582.505818053585,"close":30620.45202506316},{"time":1788753540,"open":30620.45202506316,"high":30651.54739280263,"low":30576.448131914163,"close":30600.859490770217},{"time":1788753600,"open":30600.855334607626,"high":30653.081189777247,"low":30570.631751510715,"close":30588.05505787258},{"time":1788753660,"open":30588.05505787258,"high":30666.922829971318,"low":30587.121336885288,"close":30614.147922314758},{"time":1788753720,"open":30614.147922314758,"high":30663.07792991741,"low":30583.840961157737,"close":30609.18301830422},{"time":1788753780,"open":30609.18301830422,"high":30656.157109820375,"low":30577.61676517641,"close":30600.00010584676},{"time":1788753840,"open":30600.00010584676,"high":30657.69506984194,"low":30580.204422879524,"close":30603.405059951918},{"time":1788753900,"open":30603.402417341316,"high":30658.845892459954,"low":30585.97176936137,"close":30608.951877319458},{"time":1788753960,"open":30608.951877319458,"high":30652.30956293272,"low":30587.41197914062,"close":30606.843785728874},{"time":1788754020,"open":30606.843785728874,"high":30661.53732226528,"low":30586.250051727548,"close":30606.41468207562},{"time":1788754080,"open":30606.41468207562,"high":30662.30630220966,"low":30598.065008360347,"close":30616.775561708182},{"time":1788754140,"open":30616.775561708182,"high":30662.30630220966,"low":30594.842441735946,"close":30616.04706823158},{"time":1788754200,"open":30616.05413745399,"high":30658.852971564582,"low":30591.802693823716,"close":30615.433589984586},{"time":1788754260,"open":30615.433589984586,"high":30650.778680284242,"low":30590.04880811052,"close":30609.71873235063},{"time":1788754320,"open":30609.71873235063,"high":30648.8562299794,"low":30569.459519467644,"close":30597.58496430274},{"time":1788754380,"open":30597.58496430274,"high":30645.780309491653,"low":30564.495110912274,"close":30579.934077594684},{"time":1788754440,"open":30579.934077594684,"high":30671.925633637507,"low":30579.934077594684,"close":30604.96760357796},{"time":1788754500,"open":30604.962963463484,"high":30678.841803419462,"low":30604.962963463484,"close":30626.74971368052},{"time":1788754560,"open":30626.74971368052,"high":30678.07282341411,"low":30593.4428067925,"close":30621.89536119684},{"time":1788754620,"open":30621.89536119684,"high":30666.53812333387,"low":30593.445136689697,"close":30615.371677755807},{"time":1788754680,"open":30615.371677755807,"high":30665.769143328518,"low":30611.613409535094,"close":30615.014982403223},{"time":1788754740,"open":30615.014982403223,"high":30676.534863403413,"low":30604.629472974913,"close":30627.505414361814},{"time":1788754800,"open":30627.505385398486,"high":30677.688304400654,"low":30617.281185685937,"close":30635.410451991764},{"time":1788754860,"open":30635.410451991764,"high":30677.688304400654,"low":30614.254225105044,"close":30631.770547277105},{"time":1788754920,"open":30631.770547277105,"high":30677.688304400654,"low":30614.267116572362,"close":30632.932077246838},{"time":1788754980,"open":30632.932077246838,"high":30677.688304400654,"low":30617.444164823177,"close":30633.318215817748},{"time":1788755040,"open":30633.318215817748,"high":30677.688304400654,"low":30608.946355794582,"close":30625.23421584743},{"time":1788755100,"open":30625.235139430224,"high":30674.228819440177,"low":30606.577246240915,"close":30629.810295962252},{"time":1788755160,"open":30629.810295962252,"high":30632.66160403675,"low":30608.55174353923,"close":30625.46637924717},{"time":1788755220,"open":30625.46637924717,"high":30674.99779946799,"low":30607.657000814084,"close":30628.55570725882},{"time":1788755280,"open":30628.55570725882,"high":30674.613309454082,"low":30590.581896190808,"close":30620.300456524015},{"time":1788755340,"open":30620.300456524015,"high":30660.77166895345,"low":30584.853778676268,"close":30608.690094907954},{"time":1788755400,"open":30608.690779043318,"high":30651.54459371289,"low":30574.496695883983,"close":30602.7258707717},{"time":1788755460,"open":30602.7258707717,"high":30651.929083735387,"low":30574.980970451445,"close":30601.029380078144},{"time":1788755520,"open":30601.029380078144,"high":30651.16010369039,"low":30584.713835543414,"close":30603.62253242156},{"time":1788755580,"open":30603.62253242156,"high":30658.080924095393,"low":30585.807072170453,"close":30610.315375644645},{"time":1788755640,"open":30610.315375644645,"high":30657.31194405039,"low":30576.513645526265,"close":30597.7308383117},{"time":1788755700,"open":30597.729763151026,"high":30649.621066616324,"low":30559.312611744157,"close":30588.97175672099},{"time":1788755760,"open":30588.97175672099,"high":30644.622696499457,"low":30571.875849888915,"close":30598.980259215787},{"time":1788755820,"open":30598.980259215787,"high":30657.695356805107,"low":30583.760548099603,"close":30608.99282883569},{"time":1788755880,"open":30608.99282883569,"high":30659.617806850056,"low":30587.63033407967,"close":30611.446495912613},{"time":1788755940,"open":30611.446495912613,"high":30654.234946724202,"low":30590.015463477423,"close":30608.833131154952},{"time":1788756000,"open":30608.828001855214,"high":30663.073078541067,"low":30579.787976994234,"close":30606.914985583284},{"time":1788756060,"open":30606.914985583284,"high":30658.843689150923,"low":30589.66888194346,"close":30610.618514060163},{"time":1788756120,"open":30610.618514060163,"high":30653.460829927102,"low":30591.323597558767,"close":30610.780482234393},{"time":1788756180,"open":30610.780482234393,"high":30661.535118762833,"low":30595.282229713088,"close":30615.097262130104},{"time":1788756240,"open":30615.097262130104,"high":30672.685327155028,"low":30608.136612299408,"close":30628.80530222058},{"time":1788756300,"open":30628.814999194256,"high":30677.693408882693,"low":30611.50225786073,"close":30632.409648608667},{"time":1788756360,"open":30632.409648608667,"high":30682.691779744422,"low":30606.889338600606,"close":30632.765430169555},{"time":1788756420,"open":30632.765430169555,"high":30678.46238901527,"low":30615.107654326363,"close":30636.573035110887},{"time":1788756480,"open":30636.573035110887,"high":30680.3848393467,"low":30615.701598523643,"close":30634.359777971797},{"time":1788756540,"open":30634.359777971797,"high":30689.99709100387,"low":30621.682430112713,"close":30637.610691996768},{"time":1788756600,"open":30637.60427331811,"high":30675.380041892164,"low":30614.346055816182,"close":30633.811106265737},{"time":1788756660,"open":30633.811106265737,"high":30682.685351621127,"low":30614.923278658494,"close":30635.212053130937},{"time":1788756720,"open":30635.212053130937,"high":30672.68861199202,"low":30604.539342143406,"close":30622.678955950203},{"time":1788756780,"open":30622.678955950203,"high":30669.997182091876,"low":30610.955432623407,"close":30627.921337487885},{"time":1788756840,"open":30627.921337487885,"high":30667.305752191733,"low":30596.84972240981,"close":30619.388127644215},{"time":1788756900,"open":30619.3940375914,"high":30685.382704205134,"low":30602.705246153066,"close":30632.599284235388},{"time":1788756960,"open":30632.599284235388,"high":30677.308412946262,"low":30605.28209985578,"close":30627.48936590591},{"time":1788757020,"open":30627.48936590591,"high":30685.76719426508,"low":30614.102418356262,"close":30637.258840087037},{"time":1788757080,"open":30637.258840087037,"high":30691.150055104332,"low":30625.015252503792,"close":30643.47986309446},{"time":1788757140,"open":30643.47986309446,"high":30686.15168432503,"low":30627.121677538682,"close":30645.166103031817},{"time":1788757200,"open":30645.157464084998,"high":30692.2948730492,"low":30620.148694754465,"close":30640.51312744876},{"time":1788757260,"open":30640.51312744876,"high":30696.139772564777,"low":30626.59492523289,"close":30645.093791439853},{"time":1788757320,"open":30645.093791439853,"high":30695.75528261322,"low":30624.339178688475,"close":30651.52372958375},{"time":1788757380,"open":30651.52372958375,"high":30692.67936300076,"low":30623.729409217183,"close":30645.89233478758},{"time":1788757440,"open":30645.89233478758,"high":30701.13814193503,"low":30628.12761799901,"close":30649.41087230434},{"time":1788757500,"open":30649.415557349923,"high":30713.831005228512,"low":30632.450649879844,"close":30659.69973360894},{"time":1788757560,"open":30659.69973360894,"high":30704.98773499091,"low":30629.118447007342,"close":30657.740080870528},{"time":1788757620,"open":30657.740080870528,"high":30691.91507463967,"low":30628.60472870644,"close":30650.329309691544},{"time":1788757680,"open":30650.329309691544,"high":30684.609764443387,"low":30628.365529542214,"close":30644.313224044206},{"time":1788757740,"open":30644.313224044206,"high":30700.758344877275,"low":30623.411714540423,"close":30646.71365385047},{"time":1788757800,"open":30646.718445965635,"high":30696.149264597785,"low":30624.776922080713,"close":30648.386446460117},{"time":1788757860,"open":30648.386446460117,"high":30691.53538375236,"low":30618.91790749213,"close":30639.00228875759},{"time":1788757920,"open":30639.00228875759,"high":30679.61619156835,"low":30604.81331736034,"close":30627.239329478663},{"time":1788757980,"open":30627.239329478663,"high":30698.84069509095,"low":30607.122652913426,"close":30640.72395665705},{"time":1788758040,"open":30640.72395665705,"high":30707.68396671134,"low":30640.519628712886,"close":30663.834004785756},{"time":1788758100,"open":30663.825515622277,"high":30756.716901280324,"low":30637.931815838176,"close":30674.395707381897},{"time":1788758160,"open":30674.395707381897,"high":30726.130983680523,"low":30662.226472496575,"close":30683.008092730077},{"time":1788758220,"open":30683.008092730077,"high":30737.665682600742,"low":30663.81271675829,"close":30688.668342843266},{"time":1788758280,"open":30688.668342843266,"high":30751.507321305005,"low":30671.534765285534,"close":30696.88759170687},{"time":1788758340,"open":30696.88759170687,"high":30733.051803032653,"low":30667.410899629653,"close":30687.642570533015},{"time":1788758400,"open":30687.647589668806,"high":30731.51886948781,"low":30660.471179795124,"close":30683.93385067278},{"time":1788758460,"open":30683.93385067278,"high":30726.136009111313,"low":30660.149459610562,"close":30682.256422288556},{"time":1788758520,"open":30682.256422288556,"high":30736.90172986431,"low":30661.770041224067,"close":30688.223611800393},{"time":1788758580,"open":30688.223611800393,"high":30741.515610187023,"low":30671.518947866698,"close":30694.426984687525},{"time":1788758640,"open":30694.426984687525,"high":30750.74337083245,"low":30681.050535037837,"close":30704.944980900847},{"time":1788758700,"open":30704.939866004595,"high":30763.041927118,"low":30684.13298433029,"close":30711.886207130185},{"time":1788758760,"open":30711.886207130185,"high":30753.81416800975,"low":30681.41489906946,"close":30706.13510977141},{"time":1788758820,"open":30706.13510977141,"high":30741.8949791616,"low":30672.646849410638,"close":30695.99032034742},{"time":1788758880,"open":30695.99032034742,"high":30740.74150927307,"low":30666.901404280747,"close":30693.33579283645},{"time":1788758940,"open":30693.33579283645,"high":30739.972529347382,"low":30673.461184325017,"close":30695.421326534608},{"time":1788759000,"open":30695.4241179331,"high":30733.43899483455,"low":30663.430907011356,"close":30689.67752256125},{"time":1788759060,"open":30689.67752256125,"high":30740.3598147951,"low":30672.26419386441,"close":30694.946899724597},{"time":1788759120,"open":30694.946899724597,"high":30734.592464827972,"low":30670.845896071176,"close":30694.564909795106},{"time":1788759180,"open":30694.564909795106,"high":30731.132054847698,"low":30671.660376160442,"close":30693.2524021631},{"time":1788759240,"open":30693.2524021631,"high":30737.283894812634,"low":30668.05499863336,"close":30691.272341586013},{"time":1788759300,"open":30691.27485869944,"high":30734.21049546491,"low":30661.715580732463,"close":30687.02840454809},{"time":1788759360,"open":30687.02840454809,"high":30739.208865846358,"low":30669.791681912484,"close":30694.01837846835},{"time":1788759420,"open":30694.01837846835,"high":30739.977845905043,"low":30668.556013764803,"close":30685.040837266784},{"time":1788759480,"open":30685.040837266784,"high":30743.822746198464,"low":30670.396810773676,"close":30696.804354845033},{"time":1788759540,"open":30696.804354845033,"high":30737.670905728988,"low":30676.088882034346,"close":30699.461952364283},{"time":1788759600,"open":30699.462086566436,"high":30737.671040098172,"low":30670.535448510906,"close":30693.90514906096},{"time":1788759660,"open":30693.90514906096,"high":30738.82451019124,"low":30675.057542020935,"close":30695.092747205348},{"time":1788759720,"open":30695.092747205348,"high":30740.746960346354,"low":30677.7677133798,"close":30698.854535404782},{"time":1788759780,"open":30698.854535404782,"high":30738.44002016022,"low":30674.054861701137,"close":30697.442685471884},{"time":1788759840,"open":30697.442685471884,"high":30741.13145037738,"low":30677.597365189726,"close":30698.063585424272},{"time":1788759900,"open":30698.062770756147,"high":30741.130634566314,"low":30672.898756928407,"close":30689.063919817017},{"time":1788759960,"open":30689.063919817017,"high":30739.977164503856,"low":30667.036761015133,"close":30683.559719914527},{"time":1788760020,"open":30683.559719914527,"high":30735.747774274845,"low":30669.106384960145,"close":30693.172419450642},{"time":1788760080,"open":30693.172419450642,"high":30738.8236944414,"low":30673.915007361895,"close":30695.588119956217},{"time":1788760140,"open":30695.588119956217,"high":30739.977164503856,"low":30669.54725626915,"close":30696.678312361702},{"time":1788760200,"open":30696.67451715027,"high":30733.43703439333,"low":30657.018181723743,"close":30686.37536769129},{"time":1788760260,"open":30686.37536769129,"high":30714.212535729203,"low":30652.114369091276,"close":30677.010816208698},{"time":1788760320,"open":30677.010816208698,"high":30733.052544420047,"low":30651.612908137897,"close":30680.89463194921},{"time":1788760380,"open":30680.89463194921,"high":30728.438664740657,"low":30662.317056155964,"close":30689.133135679927},{"time":1788760440,"open":30689.133135679927,"high":30722.286825168136,"low":30650.942408550964,"close":30666.92084883422},{"time":1788760500,"open":30666.923824819612,"high":30710.370616197943,"low":30644.376041432515,"close":30669.724350696022},{"time":1788760560,"open":30669.724350696022,"high":30708.063676134378,"low":30643.47936858445,"close":30666.470289629822},{"time":1788760620,"open":30666.470289629822,"high":30708.832656155566,"low":30644.11718286765,"close":30665.347139157453},{"time":1788760680,"open":30665.347139157453,"high":30704.98775604962,"low":30643.978585951092,"close":30666.211839768694},{"time":1788760740,"open":30666.211839768694,"high":30708.063676134378,"low":30643.621097573472,"close":30664.79287122651},{"time":1788760800,"open":30664.78929830402,"high":30705.368668409603,"low":30637.29273312008,"close":30660.7284652709},{"time":1788760860,"open":30660.7284652709,"high":30704.59968847801,"low":30634.536799646157,"close":30660.21751246006},{"time":1788760920,"open":30660.21751246006,"high":30703.830708546422,"low":30639.0314735043,"close":30661.630504550503},{"time":1788760980,"open":30661.630504550503,"high":30714.211937622895,"low":30643.670829302322,"close":30659.16776594575},{"time":1788761040,"open":30659.16776594575,"high":30723.43969680198,"low":30649.56465487212,"close":30674.45836197548},{"time":1788761100,"open":30674.46622217602,"high":30726.523490068328,"low":30660.479085488005,"close":30683.69235660338},{"time":1788761160,"open":30683.69235660338,"high":30727.292470196968,"low":30661.347585205527,"close":30682.48727761815},{"time":1788761220,"open":30682.48727761815,"high":30725.75450993969,"low":30644.654438602058,"close":30670.595004112343},{"time":1788761280,"open":30670.595004112343,"high":30706.91449678805,"low":30650.92391461474,"close":30670.749679352088},{"time":1788761340,"open":30670.749679352088,"high":30721.909609296497,"low":30654.935323468686,"close":30679.99287332169},{"time":1788761400,"open":30679.990536720892,"high":30716.524409012796,"low":30653.333620656933,"close":30674.455245248766},{"time":1788761460,"open":30674.455245248766,"high":30714.217468802577,"low":30648.849653742516,"close":30671.04168140885},{"time":1788761520,"open":30671.04168140885,"high":30720.36930936316,"low":30657.02844087357,"close":30677.319145562342},{"time":1788761580,"open":30677.319145562342,"high":30720.36930936316,"low":30659.60666320986,"close":30679.378352720338},{"time":1788761640,"open":30679.378352720338,"high":30722.676249573375,"low":30657.829144355605,"close":30678.466385166466},{"time":1788761700,"open":30678.46009514269,"high":30722.28546052902,"low":30651.22231299201,"close":30677.045634415084},{"time":1788761760,"open":30677.045634415084,"high":30710.750761842897,"low":30651.96711848311,"close":30673.873533822134},{"time":1788761820,"open":30673.873533822134,"high":30707.674842193268,"low":30643.249308565748,"close":30667.332196619824},{"time":1788761880,"open":30667.332196619824,"high":30702.291982806408,"low":30634.55480282237,"close":30660.32773547979},{"time":1788761940,"open":30660.32773547979,"high":30698.831573200572,"low":30622.547487244745,"close":30649.276033058522},{"time":1788762000,"open":30649.280277289898,"high":30684.99418395417,"low":30619.860327915998,"close":30640.67640162856},{"time":1788762060,"open":30640.67640162856,"high":30682.30275388804,"low":30620.272851502785,"close":30642.28247046835},{"time":1788762120,"open":30642.28247046835,"high":30696.913374247037,"low":30627.558635000096,"close":30651.78267570185},{"time":1788762180,"open":30651.78267570185,"high":30693.45296416201,"low":30630.621365015984,"close":30650.574483581284},{"time":1788762240,"open":30650.574483581284,"high":30698.066844275378,"low":30633.694261619177,"close":30658.08331082097},{"time":1788762300,"open":30658.08340176533,"high":30700.37387540187,"low":30624.61245421623,"close":30653.440634696515},{"time":1788762360,"open":30653.440634696515,"high":30704.987755528924,"low":30627.56452538938,"close":30658.531252608558},{"time":1788762420,"open":30658.531252608558,"high":30682.687334914834,"low":30626.28667990448,"close":30646.248035243054},{"time":1788762480,"open":30646.248035243054,"high":30683.840804946594,"low":30634.086752642717,"close":30640.7999821854},{"time":1788762540,"open":30640.7999821854,"high":30678.842434808954,"low":30618.181135419614,"close":30640.02594090869},{"time":1788762600,"open":30640.026428132787,"high":30690.377623151348,"low":30624.875332369833,"close":30647.334320093167},{"time":1788762660,"open":30647.334320093167,"high":30693.453543284963,"low":30624.35605482758,"close":30646.874187732406},{"time":1788762720,"open":30646.874187732406,"high":30689.993133134645,"low":30618.193508475226,"close":30645.381837466448},{"time":1788762780,"open":30645.381837466448,"high":30680.765372733804,"low":30634.049084717277,"close":30640.834656435363},{"time":1788762840,"open":30640.834656435363,"high":30684.225782884118,"low":30621.10174177075,"close":30641.811119432725},{"time":1788762900,"open":30641.815015462438,"high":30686.536624700282,"low":30626.026482319936,"close":30648.606287632185},{"time":1788762960,"open":30648.606287632185,"high":30688.459075028226,"low":30627.58004426198,"close":30651.359971954425},{"time":1788763020,"open":30651.359971954425,"high":30691.534995552935,"low":30622.26286716454,"close":30647.592177317325},{"time":1788763080,"open":30647.592177317325,"high":30671.92600220791,"low":30617.39929325511,"close":30638.89655465051},{"time":1788763140,"open":30638.89655465051,"high":30640.28246980996,"low":30615.470138743505,"close":30638.26678070618},{"time":1788763200,"open":30638.25973060674,"high":30677.301804042832,"low":30620.413775588007,"close":30639.031437440226},{"time":1788763260,"open":30639.031437440226,"high":30683.453643676665,"low":30618.956867505825,"close":30643.839117849257},{"time":1788763320,"open":30643.839117849257,"high":30676.532824088605,"low":30617.203590598565,"close":30638.959608844772},{"time":1788763380,"open":30638.959608844772,"high":30673.8413942488,"low":30603.70681599842,"close":30633.155551142067},{"time":1788763440,"open":30633.155551142067,"high":30667.689554614968,"low":30607.35693216047,"close":30629.50892125026},{"time":1788763500,"open":30629.511568369075,"high":30668.07669504384,"low":30604.275497374438,"close":30628.55292522526},{"time":1788763560,"open":30628.55292522526,"high":30666.923225012808,"low":30606.580434692714,"close":30627.407951063116},{"time":1788763620,"open":30627.407951063116,"high":30667.30771502315,"low":30607.005931691518,"close":30629.418461525354},{"time":1788763680,"open":30629.418461525354,"high":30666.15424499212,"low":30605.556960628517,"close":30627.747976490256},{"time":1788763740,"open":30627.747976490256,"high":30668.845675064527,"low":30613.491986129575,"close":30631.78130780614},{"time":1788763800,"open":30631.781398753643,"high":30668.076786099104,"low":30606.155195757496,"close":30628.5414518043},{"time":1788763860,"open":30628.5414518043,"high":30668.076786099104,"low":30606.81525385558,"close":30629.439883283394},{"time":1788763920,"open":30629.439883283394,"high":30666.538826053165,"low":30607.187833582753,"close":30628.85596239585},{"time":1788763980,"open":30628.85596239585,"high":30666.15433604168,"low":30623.578095261622,"close":30627.841556957203},{"time":1788764040,"open":30627.841556957203,"high":30667.307806076133,"low":30606.41586592043,"close":30628.465693752154},{"time":1788764100,"open":30628.46433169973,"high":30666.537462307624,"low":30624.691225097034,"close":30628.65332921997},{"time":1788764160,"open":30628.65332921997,"high":30668.075422285172,"low":30624.438001440878,"close":30629.119347476913},{"time":1788764220,"open":30629.119347476913,"high":30668.844402273946,"low":30605.964168791063,"close":30627.83928085535},{"time":1788764280,"open":30627.83928085535,"high":30668.075422285172,"low":30604.33206396051,"close":30624.593583937552},{"time":1788764340,"open":30624.593583937552,"high":30668.844402273946,"low":30608.23765469066,"close":30628.78051006413},{"time":1788764400,"open":30628.7855045341,"high":30659.237151849822,"low":30599.847841438776,"close":30621.020372275652},{"time":1788764460,"open":30621.020372275652,"high":30657.314701564406,"low":30598.61273587024,"close":30618.370404470763},{"time":1788764520,"open":30618.370404470763,"high":30663.85103253483,"low":30588.23508616584,"close":30615.37543993443},{"time":1788764580,"open":30615.37543993443,"high":30656.161231393155,"low":30582.550234206166,"close":30606.701010517216},{"time":1788764640,"open":30606.701010517216,"high":30649.240410365648,"low":30581.672658577732,"close":30604.10961016946},{"time":1788764700,"open":30604.110062683143,"high":30643.08902254234,"low":30582.71331435988,"close":30601.15135907553},{"time":1788764760,"open":30601.15135907553,"high":30656.161684676477,"low":30578.1366116675,"close":30604.16940251917},{"time":1788764820,"open":30604.16940251917,"high":30681.369240378957,"low":30594.170127126272,"close":30607.421927090054},{"time":1788764880,"open":30607.421927090054,"high":30668.849856747845,"low":30604.67901014418,"close":30626.824448471056},{"time":1788764940,"open":30626.824448471056,"high":30668.849856747845,"low":30612.09400576281,"close":30630.01252817539},{"time":1788765000,"open":30630.005920975764,"high":30668.843241170616,"low":30610.65959290447,"close":30632.017374641022},{"time":1788765060,"open":30632.017374641022,"high":30668.843241170616,"low":30607.792466617648,"close":30626.148877020285},{"time":1788765120,"open":30626.148877020285,"high":30661.53793155384,"low":30587.549297180332,"close":30616.158567547598},{"time":1788765180,"open":30616.158567547598,"high":30668.843241170616,"low":30592.213386126128,"close":30620.48512136999},{"time":1788765240,"open":30620.48512136999,"high":30645.773842380793,"low":30586.69181916382,"close":30610.60062696889},{"time":1788765300,"open":30610.601369434153,"high":30643.85213575341,"low":30582.708759364275,"close":30603.132073723995},{"time":1788765360,"open":30603.132073723995,"high":30650.003975579908,"low":30591.604122956018,"close":30610.446554548063},{"time":1788765420,"open":30610.446554548063,"high":30646.5435656775,"low":30589.080200995562,"close":30607.659976107327},{"time":1788765480,"open":30607.659976107327,"high":30637.31580593775,"low":30581.299431379102,"close":30600.52855212168},{"time":1788765540,"open":30600.52855212168,"high":30637.31580593775,"low":30568.06204476355,"close":30592.542183435497},{"time":1788765600,"open":30592.539145713,"high":30633.467864259623,"low":30573.600855455643,"close":30582.954578244997},{"time":1788765660,"open":30582.954578244997,"high":30633.8523542106,"low":30573.031191474613,"close":30592.5231387513},{"time":1788765720,"open":30592.5231387513,"high":30623.471125534197,"low":30546.97708064037,"close":30571.759420522652},{"time":1788765780,"open":30571.759420522652,"high":30621.933165730286,"low":30537.28824040495,"close":30562.253713998904},{"time":1788765840,"open":30562.253713998904,"high":30592.711929455967,"low":30521.97437079886,"close":30539.15283118736},{"time":1788765900,"open":30539.158549300708,"high":30623.476859435203,"low":30526.0946286803,"close":30560.52557975738},{"time":1788765960,"open":30560.52557975738,"high":30626.552779618956,"low":30549.64353403597,"close":30575.577259271355},{"time":1788766020,"open":30575.577259271355,"high":30598.10051791923,"low":30519.624748005,"close":30538.73080773547},{"time":1788766080,"open":30538.73080773547,"high":30573.493156449193,"low":30515.65369771761,"close":30533.041525343982},{"time":1788766140,"open":30533.041525343982,"high":30572.339686380285,"low":30504.187101638458,"close":30530.687134299158},{"time":1788766200,"open":30530.684773580466,"high":30596.560192014986,"low":30504.909909618076,"close":30532.747671304474},{"time":1788766260,"open":30532.747671304474,"high":30598.867131974424,"low":30531.479095420116,"close":30555.59485134972},{"time":1788766320,"open":30555.59485134972,"high":30603.865501886536,"low":30536.26557548579,"close":30558.901546548015},{"time":1788766380,"open":30558.901546548015,"high":30587.71692217048,"low":30429.59171558662,"close":30492.916007319087},{"time":1788766440,"open":30492.916007319087,"high":30563.109562603157,"low":30466.90805782992,"close":30499.559009941302},{"time":1788766500,"open":30499.555999995566,"high":30541.190618933928,"low":30441.402096274614,"close":30479.013208913348},{"time":1788766560,"open":30479.013208913348,"high":30531.96286000685,"low":30439.94827760993,"close":30460.256431963164},{"time":1788766620,"open":30460.256431963164,"high":30518.890201526825,"low":30449.660465196455,"close":30474.489014600924},{"time":1788766680,"open":30474.489014600924,"high":30526.964490588016,"low":30454.403218045176,"close":30478.370808705004},{"time":1788766740,"open":30478.370808705004,"high":30515.045301973878,"low":30434.954918964107,"close":30461.333073388316},{"time":1788766800,"open":30461.341480880823,"high":30495.829221220443,"low":30399.339968586344,"close":30445.461291769465},{"time":1788766860,"open":30445.461291769465,"high":30480.4496187638,"low":30364.64786124467,"close":30410.421036072643},{"time":1788766920,"open":30410.421036072643,"high":30525.05046588807,"low":30382.01815328035,"close":30431.812248632566},{"time":1788766980,"open":30431.812248632566,"high":30530.81781680931,"low":30431.812248632566,"close":30467.225588575842},{"time":1788767040,"open":30467.225588575842,"high":30530.81781680931,"low":30455.494276045527,"close":30473.504788042523},{"time":1788767100,"open":30473.50021705349,"high":30560.03447750787,"low":30463.00543663334,"close":30496.493361220357},{"time":1788767160,"open":30496.493361220357,"high":30553.113657440495,"low":30468.399730219542,"close":30490.755107354875},{"time":1788767220,"open":30490.755107354875,"high":30551.19120742178,"low":30473.288782960102,"close":30498.079156147036},{"time":1788767280,"open":30498.079156147036,"high":30558.112027489155,"low":30474.807908765833,"close":30497.654205618262},{"time":1788767340,"open":30497.654205618262,"high":30554.651617455467,"low":30482.176043059975,"close":30505.304547732798},{"time":1788767400,"open":30505.299781597696,"high":30557.722763159767,"low":30475.377667564466,"close":30499.924400392345},{"time":1788767460,"open":30499.924400392345,"high":30563.490112314827,"low":30474.141119145563,"close":30503.60754330695},{"time":1788767520,"open":30503.60754330695,"high":30580.407669836328,"low":30490.10688654532,"close":30513.909626817927},{"time":1788767580,"open":30513.909626817927,"high":30572.71787096292,"low":30488.74541523352,"close":30515.152659594092},{"time":1788767640,"open":30515.152659594092,"high":30556.184803385084,"low":30480.35001052044,"close":30501.10344497361},{"time":1788767700,"open":30501.10513629469,"high":30578.102425764973,"low":30483.662301311673,"close":30510.897116047676},{"time":1788767760,"open":30510.897116047676,"high":30575.795485975024,"low":30492.163012738154,"close":30516.544850033},{"time":1788767820,"open":30516.544850033,"high":30572.335076290106,"low":30502.31881530524,"close":30517.025833718064},{"time":1788767880,"open":30517.025833718064,"high":30570.797116430145,"low":30502.23844715379,"close":30518.56112061161},{"time":1788767940,"open":30518.56112061161,"high":30582.331815379872,"low":30501.338016937338,"close":30521.956211862333},{"time":1788768000,"open":30521.962976951694,"high":30596.564725709122,"low":30504.884080730866,"close":30526.153666493585},{"time":1788768060,"open":30526.153666493585,"high":30575.80226299768,"low":30508.64241641147,"close":30526.542000917383},{"time":1788768120,"open":30526.542000917383,"high":30585.030024202766,"low":30507.850544867302,"close":30528.968006904786},{"time":1788768180,"open":30528.968006904786,"high":30593.104315257217,"low":30516.42617965829,"close":30538.85053404487},{"time":1788768240,"open":30538.85053404487,"high":30597.333705809546,"low":30516.88142000919,"close":30540.093928193437},{"time":1788768300,"open":30540.086371354493,"high":30594.25021516661,"low":30516.94921830125,"close":30539.61864997576},{"time":1788768360,"open":30539.61864997576,"high":30607.322873639114,"low":30523.046534976485,"close":30548.334119060444},{"time":1788768420,"open":30548.334119060444,"high":30596.172664941976,"low":30528.831597184057,"close":30545.002876308943},{"time":1788768480,"open":30545.002876308943,"high":30602.324504223154,"low":30532.83526879362,"close":30552.295343627837},{"time":1788768540,"open":30552.295343627837,"high":30610.783283234774,"low":30534.624611809064,"close":30558.58818049798},{"time":1788768600,"open":30558.59680521436,"high":30610.791922682463,"low":30536.294309312816,"close":30558.863998326127},{"time":1788768660,"open":30558.863998326127,"high":30613.098863064006,"low":30536.193961458786,"close":30556.43910133861},{"time":1788768720,"open":30556.43910133861,"high":30607.33151211015,"low":30532.27789922374,"close":30550.89253226758},{"time":1788768780,"open":30550.89253226758,"high":30593.489869820896,"low":30536.05326241822,"close":30550.536351975494},{"time":1788768840,"open":30550.536351975494,"high":30602.717631347066,"low":30531.79874884866,"close":30549.86844176239},{"time":1788768900,"open":30549.867780484168,"high":30600.025538538,"low":30529.244420524472,"close":30547.701520171555},{"time":1788768960,"open":30547.701520171555,"high":30601.94798881434,"low":30528.968436959145,"close":30550.880978479217},{"time":1788769020,"open":30550.880978479217,"high":30593.10471754318,"low":30535.091678764413,"close":30549.970590146586},{"time":1788769080,"open":30549.970590146586,"high":30600.41002859327,"low":30534.8373675546,"close":30548.625303550387},{"time":1788769140,"open":30548.625303550387,"high":30618.481061190854,"low":30532.0308853732,"close":30556.262884549527},{"time":1788769200,"open":30556.261098818202,"high":30611.173961200293,"low":30534.032202130016,"close":30559.12962480614},{"time":1788769260,"open":30559.12962480614,"high":30590.02700939641,"low":30532.666616426442,"close":30548.21449865588},{"time":1788769320,"open":30548.21449865588,"high":30598.485790117964,"low":30530.820237481003,"close":30545.207998132762},{"time":1788769380,"open":30545.207998132762,"high":30605.791100741124,"low":30536.66344645815,"close":30553.514443980122},{"time":1788769440,"open":30553.514443980122,"high":30602.330690445942,"low":30531.092766561753,"close":30548.721246978697},{"time":1788769500,"open":30548.722315552037,"high":30600.02482061702,"low":30529.44431982094,"close":30545.890573727345},{"time":1788769560,"open":30545.890573727345,"high":30621.9407532531,"low":30533.614238575865,"close":30553.77537166808},{"time":1788769620,"open":30553.77537166808,"high":30619.249322929372,"low":30539.270913033608,"close":30558.878439778222},{"time":1788769680,"open":30558.878439778222,"high":30608.868091680702,"low":30529.32690693986,"close":30552.18052058228},{"time":1788769740,"open":30552.18052058228,"high":30594.641959969562,"low":30530.136392595687,"close":30546.001675655436},{"time":1788769800,"open":30546.001701623278,"high":30609.25260774856,"low":30534.833535001362,"close":30551.26032788526},{"time":1788769860,"open":30551.26032788526,"high":30599.640356584212,"low":30537.73515807148,"close":30554.286774548436},{"time":1788769920,"open":30554.286774548436,"high":30617.711388773187,"low":30544.639133884226,"close":30565.384010523958},{"time":1788769980,"open":30565.384010523958,"high":30620.01832905263,"low":30534.61432337313,"close":30557.221534972505},{"time":1788770040,"open":30557.221534972505,"high":30615.788938540318,"low":30544.910567448467,"close":30558.386899983252},{"time":1788770100,"open":30558.385186878717,"high":30610.78885189257,"low":30544.0594990985,"close":30562.251247228458},{"time":1788770160,"open":30562.251247228458,"high":30605.021501517276,"low":30528.46391466744,"close":30549.05838279132},{"time":1788770220,"open":30549.05838279132,"high":30591.948840666617,"low":30519.58868972734,"close":30537.471965544548},{"time":1788770280,"open":30537.471965544548,"high":30597.331701016887,"low":30520.29583639558,"close":30537.981963026803},{"time":1788770340,"open":30537.981963026803,"high":30599.254151141984,"low":30518.849554097742,"close":30538.82441234533},{"time":1788770400,"open":30538.8250656443,"high":30610.02052666454,"low":30523.643722847217,"close":30544.893191884737},{"time":1788770460,"open":30544.893191884737,"high":30603.09970606614,"low":30534.4972175713,"close":30550.89490406486},{"time":1788770520,"open":30550.89490406486,"high":30609.636036631295,"low":30536.10163081232,"close":30552.357583521534},{"time":1788770580,"open":30552.357583521534,"high":30560.73704857899,"low":30535.859009869186,"close":30551.85459956296},{"time":1788770640,"open":30551.85459956296,"high":30555.392182741154,"low":30538.28594580915,"close":30551.82564545994},{"time":1788770700,"open":30551.821053035994,"high":30596.943266327697,"low":30532.794493975114,"close":30551.155737246278},{"time":1788770760,"open":30551.155737246278,"high":30603.095105934888,"low":30533.384782171874,"close":30549.99122263661},{"time":1788770820,"open":30549.99122263661,"high":30608.093475615733,"low":30535.829408018937,"close":30553.90806394849},{"time":1788770880,"open":30553.90806394849,"high":30561.443123563753,"low":30541.591190040963,"close":30555.854698183768},{"time":1788770940,"open":30555.854698183768,"high":30598.481226229494,"low":30515.370112182904,"close":30543.683894213165},{"time":1788771000,"open":30543.682800325638,"high":30600.40258018786,"low":30521.387207314565,"close":30543.1191737307},{"time":1788771060,"open":30543.1191737307,"high":30589.252371299153,"low":30522.059937390277,"close":30541.9695401155},{"time":1788771120,"open":30541.9695401155,"high":30598.480130379463,"low":30518.01570549975,"close":30540.222205686197},{"time":1788771180,"open":30540.222205686197,"high":30593.86625083931,"low":30510.48396139609,"close":30531.43577220675},{"time":1788771240,"open":30531.43577220675,"high":30587.329921490757,"low":30518.241163183313,"close":30535.780843082437},{"time":1788771300,"open":30535.785242494447,"high":30595.02412867114,"low":30517.792490064156,"close":30539.75361029752},{"time":1788771360,"open":30539.75361029752,"high":30598.48453882481,"low":30520.833874874756,"close":30539.82364369751},{"time":1788771420,"open":30539.82364369751,"high":30586.5653482955,"low":30521.705889608325,"close":30539.971346982966},{"time":1788771480,"open":30539.971346982966,"high":30599.638008876034,"low":30522.294390476072,"close":30542.877944415057},{"time":1788771540,"open":30542.877944415057,"high":30591.563718517467,"low":30519.51308776681,"close":30540.01721451636},{"time":1788771600,"open":30540.017739953226,"high":30597.716085220218,"low":30520.92486496492,"close":30540.15049951748},{"time":1788771660,"open":30540.15049951748,"high":30582.720974296324,"low":30521.84600560427,"close":30540.065115613623},{"time":1788771720,"open":30540.065115613623,"high":30589.257304699047,"low":30520.81618342784,"close":30540.973822183358},{"time":1788771780,"open":30540.973822183358,"high":30616.71021813125,"low":30522.386142802294,"close":30543.091494619603},{"time":1788771840,"open":30543.091494619603,"high":30605.40588569401,"low":30521.977696781338,"close":30543.183707614815},{"time":1788771900,"open":30543.186320213732,"high":30586.952980899536,"low":30516.28249394301,"close":30534.67863165785},{"time":1788771960,"open":30534.67863165785,"high":30585.030530616645,"low":30514.739759184104,"close":30534.270660824892},{"time":1788772020,"open":30534.270660824892,"high":30599.641152766613,"low":30512.196185915236,"close":30530.634118793994},{"time":1788772080,"open":30530.634118793994,"high":30643.720343615183,"low":30525.563804863683,"close":30548.96755510463},{"time":1788772140,"open":30548.96755510463,"high":30629.246887123125,"low":30541.287750621555,"close":30566.719388560014},{"time":1788772200,"open":30566.714732330496,"high":30615.400581440474,"low":30553.672907987995,"close":30571.162366762797},{"time":1788772260,"open":30571.162366762797,"high":30634.240591342903,"low":30554.7527949591,"close":30575.3141854241},{"time":1788772320,"open":30575.3141854241,"high":30621.552421408614,"low":30545.352466075678,"close":30566.80058341356},{"time":1788772380,"open":30566.80058341356,"high":30630.011201364807,"low":30550.416588250075,"close":30572.244909559744},{"time":1788772440,"open":30572.244909559744,"high":30619.245481420563,"low":30553.839626150813,"close":30574.52952175384},{"time":1788772500,"open":30574.526476020677,"high":30615.013041676164,"low":30553.052090171444,"close":30569.592780502382},{"time":1788772560,"open":30569.592780502382,"high":30630.008150104743,"low":30549.553387951855,"close":30571.74743803468},{"time":1788772620,"open":30571.74743803468,"high":30620.395901112064,"low":30547.72234264013,"close":30567.858532302707},{"time":1788772680,"open":30567.858532302707,"high":30621.16488103148,"low":30555.504572391575,"close":30573.609778051752},{"time":1788772740,"open":30573.609778051752,"high":30620.78039107177,"low":30553.05424653146,"close":30570.90589716609},{"time":1788772800,"open":30570.905401013137,"high":30614.24356490044,"low":30549.475046760876,"close":30569.34777660938},{"time":1788772860,"open":30569.34777660938,"high":30613.09009504004,"low":30541.115488467105,"close":30563.36707012768},{"time":1788772920,"open":30563.36707012768,"high":30599.632946668695,"low":30538.77847038495,"close":30557.867602679347},{"time":1788772980,"open":30557.867602679347,"high":30599.632946668695,"low":30539.263382830806,"close":30557.94978783815},{"time":1788773040,"open":30557.94978783815,"high":30605.4002959707,"low":30526.43837093545,"close":30552.651997494784},{"time":1788773100,"open":30552.661559191245,"high":30590.030271223317,"low":30521.854595443507,"close":30533.584335192707},{"time":1788773160,"open":30533.584335192707,"high":30598.104562773035,"low":30517.130680406583,"close":30540.248926977256},{"time":1788773220,"open":30540.248926977256,"high":30609.254774913126,"low":30530.522740329558,"close":30552.986912970104},{"time":1788773280,"open":30552.986912970104,"high":30608.101304691736,"low":30539.98030491295,"close":30560.729111809706},{"time":1788773340,"open":30560.729111809706,"high":30606.178854322756,"low":30537.322114044917,"close":30547.274175121496},{"time":1788773400,"open":30547.273865772655,"high":30605.025074167683,"low":30526.053665216474,"close":30551.681451427372},{"time":1788773460,"open":30551.681451427372,"high":30596.56629262983,"low":30522.911335302448,"close":30544.09064842317},{"time":1788773520,"open":30544.09064842317,"high":30593.874862140514,"low":30524.237054273188,"close":30546.667484986378},{"time":1788773580,"open":30546.667484986378,"high":30591.952411791,"low":30525.99991520072,"close":30547.488910390526},{"time":1788773640,"open":30547.488910390526,"high":30588.107511091974,"low":30510.02169813926,"close":30536.70897666446},{"time":1788773700,"open":30536.700108457047,"high":30576.56392921058,"low":30502.602966422088,"close":30523.679719484702},{"time":1788773760,"open":30523.679719484702,"high":30585.595623850855,"low":30496.707631071822,"close":30519.351285109096},{"time":1788773820,"open":30519.351285109096,"high":30558.87739113144,"low":30477.69069410903,"close":30506.61219031553},{"time":1788773880,"open":30506.61219031553,"high":30563.106780672104,"low":30479.93230481698,"close":30502.653022431405},{"time":1788773940,"open":30502.653022431405,"high":30567.72066017101,"low":30488.952431312555,"close":30510.004220473245},{"time":1788774000,"open":30510.010127229598,"high":30566.957598035944,"low":30498.354458401587,"close":30516.856451130738},{"time":1788774060,"open":30516.856451130738,"high":30568.11106813398,"low":30500.03089517671,"close":30520.804097132095},{"time":1788774120,"open":30520.804097132095,"high":30563.112697709144,"low":30495.593245387237,"close":30517.081592771745},{"time":1788774180,"open":30517.081592771745,"high":30563.112697709144,"low":30497.184983369083,"close":30517.45247802881},{"time":1788774240,"open":30517.45247802881,"high":30565.035147872542,"low":30501.023030377568,"close":30519.935631789383},{"time":1788774300,"open":30519.93088542222,"high":30561.185494762794,"low":30498.406372145197,"close":30518.528835384168},{"time":1788774360,"open":30518.528835384168,"high":30583.10142321724,"low":30496.460106997984,"close":30519.49577421833},{"time":1788774420,"open":30519.49577421833,"high":30578.48754354262,"low":30500.290377702204,"close":30522.930201437466},{"time":1788774480,"open":30522.930201437466,"high":30542.356227348097,"low":30511.0222022815,"close":30529.137855760193},{"time":1788774540,"open":30529.137855760193,"high":30574.642643813768,"low":30510.484193421566,"close":30529.498561868822},{"time":1788774600,"open":30529.506692615945,"high":30585.800998767092,"low":30510.406043232913,"close":30531.812127842306},{"time":1788774660,"open":30531.812127842306,"high":30594.259780423337,"low":30496.297811882,"close":30533.344852857976},{"time":1788774720,"open":30533.344852857976,"high":30555.81077289494,"low":30483.47870437565,"close":30509.533856330658},{"time":1788774780,"open":30509.533856330658,"high":30557.348733196075,"low":30478.981510316367,"close":30499.00235204103},{"time":1788774840,"open":30499.00235204103,"high":30554.2728125938,"low":30472.864406807166,"close":30492.091848708315},{"time":1788774900,"open":30492.082945120685,"high":30551.572461108444,"low":30475.635228932024,"close":30496.505239095703},{"time":1788774960,"open":30496.505239095703,"high":30547.343071515286,"low":30480.04673832841,"close":30499.092496972764},{"time":1788775020,"open":30499.092496972764,"high":30557.72430051667,"low":30480.473669387015,"close":30501.63416917168},{"time":1788775080,"open":30501.63416917168,"high":30547.343071515286,"low":30476.539750733926,"close":30502.989418762794},{"time":1788775140,"open":30502.989418762794,"high":30544.651641774188,"low":30470.968882940604,"close":30488.811233331246},{"time":1788775200,"open":30488.812923163514,"high":30563.108853948965,"low":30471.81379714657,"close":30506.43463119594},{"time":1788775260,"open":30506.43463119594,"high":30566.95375379221,"low":30482.037712527544,"close":30508.77438037064},{"time":1788775320,"open":30508.77438037064,"high":30560.03293407437,"low":30482.268552460293,"close":30504.355005729278},{"time":1788775380,"open":30504.355005729278,"high":30568.876203713833,"low":30486.08474479802,"close":30510.96780253696},{"time":1788775440,"open":30510.96780253696,"high":30566.95375379221,"low":30502.223723678584,"close":30521.682542037182},{"time":1788775500,"open":30521.67982216425,"high":30566.18204998491,"low":30499.647775248122,"close":30520.694568190065},{"time":1788775560,"open":30520.694568190065,"high":30577.71674848675,"low":30498.59635680179,"close":30521.92994849977},{"time":1788775620,"open":30521.92994849977,"high":30568.104499735215,"low":30496.69267245665,"close":30521.24118550665},{"time":1788775680,"open":30521.24118550665,"high":30568.488989685276,"low":30483.559538997615,"close":30513.00588556202},{"time":1788775740,"open":30513.00588556202,"high":30566.95102988503,"low":30475.40324719537,"close":30494.02741913322},{"time":1788775800,"open":30494.03022269517,"high":30552.34322070583,"low":30480.704931244327,"close":30504.017534634513},{"time":1788775860,"open":30504.017534634513,"high":30559.648530428633,"low":30487.53430135438,"close":30506.183794315868},{"time":1788775920,"open":30506.183794315868,"high":30578.104049728347,"low":30493.503424739723,"close":30520.247045812994},{"time":1788775980,"open":30520.247045812994,"high":30559.648530428633,"low":30491.318300496747,"close":30506.603302806398},{"time":1788776040,"open":30506.603302806398,"high":30558.11057048699,"low":30493.292580859154,"close":30515.799136997543},{"time":1788776100,"open":30515.802673885857,"high":30566.18840290881,"low":30488.67458550182,"close":30515.75093825202},{"time":1788776160,"open":30515.75093825202,"high":30569.264323148607,"low":30491.806499929382,"close":30509.236643445984},{"time":1788776220,"open":30509.236643445984,"high":30594.12850803026,"low":30495.663129230536,"close":30522.640063477582},{"time":1788776280,"open":30522.640063477582,"high":30582.72147419771,"low":30502.976079018634,"close":30527.219141416783},{"time":1788776340,"open":30527.219141416783,"high":30574.64718356825,"low":30504.233587928305,"close":30519.166012337606},{"time":1788776400,"open":30519.165736401144,"high":30577.338337315647,"low":30505.74651383066,"close":30530.949460926422},{"time":1788776460,"open":30530.949460926422,"high":30578.49180739514,"low":30506.12843761449,"close":30533.31426478415},{"time":1788776520,"open":30533.31426478415,"high":30572.72445699767,"low":30504.802002500885,"close":30531.457914758746},{"time":1788776580,"open":30531.457914758746,"high":30575.800377209656,"low":30504.46490123172,"close":30528.902149822676},{"time":1788776640,"open":30528.902149822676,"high":30572.339966971173,"low":30489.526295868603,"close":30525.319044125812},{"time":1788776700,"open":30525.315572663105,"high":30581.17975976482,"low":30492.287828468954,"close":30532.397643821965},{"time":1788776760,"open":30532.397643821965,"high":30585.024659592542,"low":30487.26006747298,"close":30515.874529214863},{"time":1788776820,"open":30515.874529214863,"high":30578.872819868186,"low":30504.036326845664,"close":30527.034006037913},{"time":1788776880,"open":30527.034006037913,"high":30578.48832988541,"low":30509.78361175756,"close":30535.152466390657},{"time":1788776940,"open":30535.152466390657,"high":30578.10383990264,"low":30507.140590488434,"close":30534.748187413334},{"time":1788777000,"open":30534.74723975129,"high":30573.873501215796,"low":30506.52578685622,"close":30532.291873326732},{"time":1788777060,"open":30532.291873326732,"high":30576.949420982513,"low":30509.62643757318,"close":30534.002158311127},{"time":1788777120,"open":30534.002158311127,"high":30572.720031303277,"low":30508.194637746292,"close":30532.536502444415},{"time":1788777180,"open":30532.536502444415,"high":30572.720031303277,"low":30502.960080738125,"close":30529.657682463978},{"time":1788777240,"open":30529.657682463978,"high":30582.332280574265,"low":30501.053913976008,"close":30529.496517477775},{"time":1788777300,"open":30529.501784190925,"high":30576.185715807536,"low":30504.683897550978,"close":30531.47024863729},{"time":1788777360,"open":30531.47024863729,"high":30572.340815435848,"low":30494.963326204368,"close":30524.950426410993},{"time":1788777420,"open":30524.950426410993,"high":30582.722046439405,"low":30495.168281067192,"close":30525.90179450894},{"time":1788777480,"open":30525.90179450894,"high":30576.954695881872,"low":30501.618527225473,"close":30519.387129464583},{"time":1788777540,"open":30519.387129464583,"high":30571.956325398678,"low":30500.66603024109,"close":30526.956144212534},{"time":1788777600,"open":30526.9547728353,"high":30579.260262377906,"low":30502.49377215777,"close":30532.652344066035},{"time":1788777660,"open":30532.652344066035,"high":30581.182712477384,"low":30510.835477494915,"close":30536.43068362203},{"time":1788777720,"open":30536.43068362203,"high":30582.336182537074,"low":30510.50384747507,"close":30537.442864039876},{"time":1788777780,"open":30537.442864039876,"high":30584.64312265645,"low":30512.398854745155,"close":30538.0902165154},{"time":1788777840,"open":30538.0902165154,"high":30587.334552795724,"low":30512.92887287032,"close":30539.987118679022},{"time":1788777900,"open":30539.982770632476,"high":30588.483667903678,"low":30514.94409041264,"close":30544.67358024164},{"time":1788777960,"open":30544.67358024164,"high":30585.79223814759,"low":30498.62067324756,"close":30543.077909343243},{"time":1788778020,"open":30543.077909343243,"high":30577.717948879326,"low":30507.42216830929,"close":30534.83986061139},{"time":1788778080,"open":30534.83986061139,"high":30571.56610943684,"low":30500.76329072628,"close":30528.133645981692},{"time":1788778140,"open":30528.133645981692,"high":30568.874679680754,"low":30498.440548162725,"close":30522.475638373882},{"time":1788778200,"open":30522.479960861452,"high":30571.95492889604,"low":30498.600272081447,"close":30523.98247026463}]},"pricing":{"OMR":"derived"},"outliers_excluded":14,"wicks_clipped":0}