{"as_of":"2026-09-06T12:01:02.260043+00:00","base":"BTC","window_minutes":1440,"series":{"XAF":[{"time":1788609660,"open":45035634.617740445,"high":45095257.662927374,"low":44993956.42349891,"close":45035634.617740445},{"time":1788609720,"open":45035634.617740445,"high":45105437.817664094,"low":45006028.61621474,"close":45048568.60346757},{"time":1788609780,"open":45048568.60346757,"high":45098651.04783961,"low":45008691.38115826,"close":45019486.654051706},{"time":1788609840,"open":45019486.654051706,"high":45098085.48368757,"low":45009486.36926203,"close":45050790.279235706},{"time":1788609900,"open":45043578.5464788,"high":45091997.12714498,"low":45002215.69364297,"close":45041748.52878189},{"time":1788609960,"open":45041748.52878189,"high":45098217.336926505,"low":45002614.96889633,"close":45042498.485931575},{"time":1788610020,"open":45042498.485931575,"high":45098217.336926505,"low":45001774.68627925,"close":45041970.44706288},{"time":1788610080,"open":45041970.44706288,"high":45104437.54670803,"low":45007163.25723804,"close":45047915.017468646},{"time":1788610140,"open":45047915.017468646,"high":45103872.07309153,"low":45013250.59975029,"close":45054735.7244123},{"time":1788610200,"open":45058499.84008911,"high":45103681.64786945,"low":45014808.38434048,"close":45053642.78459505},{"time":1788610260,"open":45053642.78459505,"high":45112164.46075774,"low":45014061.18919936,"close":45048502.77892809},{"time":1788610320,"open":45048502.77892809,"high":45060193.093795516,"low":45009470.63334548,"close":45048567.53877829},{"time":1788610380,"open":45048567.53877829,"high":45106509.25216555,"low":45010385.76624833,"close":45045312.94726706},{"time":1788610440,"open":45045312.94726706,"high":45101419.56443258,"low":45010010.11016155,"close":45051267.07205528},{"time":1788610500,"open":45047765.65430611,"high":45054146.33623001,"low":45043938.47876743,"close":45047173.6441176},{"time":1788610560,"open":45047173.6441176,"high":45096217.818075106,"low":45005827.96170351,"close":45045198.35958862},{"time":1788610620,"open":45045198.35958862,"high":45053037.55794029,"low":45044148.19817851,"close":45048526.86816906},{"time":1788610680,"open":45048526.86816906,"high":45096783.29498163,"low":45044550.154309236,"close":45048540.592267185},{"time":1788610740,"open":45048540.592267185,"high":45103003.54095335,"low":45003101.66468068,"close":45019402.62346054},{"time":1788610800,"open":45014235.074371934,"high":45084821.91977837,"low":45014235.074371934,"close":45034131.589220084},{"time":1788610860,"open":45034131.589220084,"high":45044061.36882153,"low":44994528.364445634,"close":45034934.15571991},{"time":1788610920,"open":45034934.15571991,"high":45099522.631733954,"low":45032111.61777808,"close":45039640.376086056},{"time":1788610980,"open":45039640.376086056,"high":45095564.74774591,"low":45006125.29534495,"close":45045739.77634892},{"time":1788611040,"open":45045739.77634892,"high":45104045.927720286,"low":45005905.109115526,"close":45046901.16264013},{"time":1788611100,"open":45048623.76379985,"high":45108032.44858451,"low":45006859.78714498,"close":45046774.8800517},{"time":1788611160,"open":45046774.8800517,"high":45099550.94428837,"low":45001602.82758561,"close":45045145.84041271},{"time":1788611220,"open":45045145.84041271,"high":45098420.07704888,"low":45000593.458281845,"close":45042824.49621581},{"time":1788611280,"open":45042824.49621581,"high":45102943.54600683,"low":45002356.64829707,"close":45046031.14854341},{"time":1788611340,"open":45046031.14854341,"high":45099550.94428837,"low":45001193.508422785,"close":45041488.03243911},{"time":1788611400,"open":45041487.658373766,"high":45092765.366360255,"low":44977232.30983776,"close":45024155.19959734},{"time":1788611460,"open":45024155.19959734,"high":45089938.19828502,"low":44979062.62821895,"close":45027592.50318623},{"time":1788611520,"open":45027592.50318623,"high":45092765.366360255,"low":44993965.656116374,"close":45032850.635402605},{"time":1788611580,"open":45032850.635402605,"high":45109728.37481166,"low":45001186.05122628,"close":45039001.27476815},{"time":1788611640,"open":45039001.27476815,"high":45109162.94119661,"low":45016231.5153269,"close":45052472.6982165},{"time":1788611700,"open":45054199.76406977,"high":45120504.92018595,"low":45019663.57166421,"close":45063601.59854227},{"time":1788611760,"open":45063601.59854227,"high":45123332.19663938,"low":45023509.6334856,"close":45063988.11163991},{"time":1788611820,"open":45063988.11163991,"high":45118243.099023215,"low":45003191.90017588,"close":45045091.026328996},{"time":1788611880,"open":45045091.026328996,"high":45115981.27786048,"low":45011372.22922723,"close":45053774.26351909},{"time":1788611940,"open":45053774.26351909,"high":45125028.56251143,"low":45024272.96017018,"close":45058139.365801334},{"time":1788612000,"open":45061639.66454797,"high":45133058.05122209,"low":45043766.58076893,"close":45079877.33809057},{"time":1788612060,"open":45079877.33809057,"high":45152285.024618514,"low":45040593.411826,"close":45078139.6438427},{"time":1788612120,"open":45078139.6438427,"high":45164726.00740443,"low":45052301.344217084,"close":45095408.10910322},{"time":1788612180,"open":45095408.10910322,"high":45145499.03400801,"low":45050785.423041016,"close":45092032.12941151},{"time":1788612240,"open":45092032.12941151,"high":45144933.53479047,"low":45045096.252213895,"close":45088923.94632498},{"time":1788612300,"open":45085420.88972173,"high":45144818.858376496,"low":45026787.24010556,"close":45074537.65365174},{"time":1788612360,"open":45074537.65365174,"high":45152735.23233397,"low":45048233.405787595,"close":45092706.396767005},{"time":1788612420,"open":45092706.396767005,"high":45150473.411203265,"low":45045017.36749787,"close":45090274.6567466},{"time":1788612480,"open":45090274.6567466,"high":45139729.7608324,"low":45043516.70409018,"close":45083480.46252505},{"time":1788612540,"open":45083480.46252505,"high":45137467.93970169,"low":45038679.4122214,"close":45082370.08056969},{"time":1788612600,"open":45091051.577927776,"high":45139373.27717,"low":45045946.68096374,"close":45092953.01790516},{"time":1788612660,"open":45092953.01790516,"high":45139373.27717,"low":45046528.10791217,"close":45088171.29309048},{"time":1788612720,"open":45088171.29309048,"high":45137676.58465335,"low":45050931.04634737,"close":45090911.23060477},{"time":1788612780,"open":45090911.23060477,"high":45132586.50710339,"low":45082108.28171524,"close":45088407.81580449},{"time":1788612840,"open":45088407.81580449,"high":45147856.739753254,"low":45051057.709864765,"close":45093427.08278461},{"time":1788612900,"open":45084744.00430596,"high":45152734.10688085,"low":45048885.77296402,"close":45093442.03528778},{"time":1788612960,"open":45093442.03528778,"high":45168566.85440117,"low":45059179.14816569,"close":45099716.03931289},{"time":1788613020,"open":45099716.03931289,"high":45145948.643657856,"low":45045656.24637209,"close":45092082.356309235},{"time":1788613080,"open":45092082.356309235,"high":45140859.546240605,"low":45043823.94556798,"close":45058682.108384185},{"time":1788613140,"open":45058682.108384185,"high":45130115.896137536,"low":45034965.000646256,"close":45077771.13085071},{"time":1788613200,"open":45082998.735689655,"high":45131390.92541889,"low":45037761.65492043,"close":45075533.61722292},{"time":1788613260,"open":45075533.61722292,"high":45089994.79966561,"low":45043199.41706045,"close":45078807.93630149},{"time":1788613320,"open":45078807.93630149,"high":45126866.7586699,"low":45027066.37833963,"close":45071731.821752675},{"time":1788613380,"open":45071731.821752675,"high":45121211.550233655,"low":45030257.49555402,"close":45078481.55517388},{"time":1788613440,"open":45078481.55517388,"high":45128563.32120077,"low":45028074.58853111,"close":45071107.696012266},{"time":1788613500,"open":45071110.298106484,"high":45131393.53099345,"low":45041343.14948428,"close":45079056.830892995},{"time":1788613560,"open":45079056.830892995,"high":45122910.71784935,"low":45035482.062384754,"close":45073454.35235183},{"time":1788613620,"open":45073454.35235183,"high":45118386.55083916,"low":45068162.88554181,"close":45071503.51746201},{"time":1788613680,"open":45071503.51746201,"high":45082023.558494784,"low":45037069.299016565,"close":45072762.31301915},{"time":1788613740,"open":45072762.31301915,"high":45122345.19697308,"low":45027714.25184438,"close":45062257.87340141},{"time":1788613800,"open":45055304.22366236,"high":45102377.302015066,"low":45016413.15334407,"close":45053018.3225684},{"time":1788613860,"open":45053018.3225684,"high":45108031.6381109,"low":45016486.30112345,"close":45045606.2137064},{"time":1788613920,"open":45045606.2137064,"high":45104073.60284381,"low":45015190.589718506,"close":45039815.35726305},{"time":1788613980,"open":45039815.35726305,"high":45119905.743912145,"low":45013116.034799576,"close":45052654.34042192},{"time":1788614040,"open":45052654.34042192,"high":45136303.31859006,"low":45025970.11676193,"close":45071545.87626664},{"time":1788614100,"open":45076774.66458071,"high":45136450.12661585,"low":45045611.258439064,"close":45080781.180457555},{"time":1788614160,"open":45080781.180457555,"high":45138146.6242339,"low":45040579.64332078,"close":45065705.13659624},{"time":1788614220,"open":45065705.13659624,"high":45133057.13137975,"low":45035951.19315036,"close":45074271.20124536},{"time":1788614280,"open":45074271.20124536,"high":45120050.64964137,"low":45026604.12413986,"close":45068794.178689584},{"time":1788614340,"open":45068794.178689584,"high":45121181.64805341,"low":45021414.335539475,"close":45063544.60457538},{"time":1788614400,"open":45066996.3540906,"high":45129162.15258943,"low":45036230.18197718,"close":45074054.680631965},{"time":1788614460,"open":45074054.680631965,"high":45138776.375459604,"low":45042107.95610308,"close":45086027.92121921},{"time":1788614520,"open":45086027.92121921,"high":45153480.481025755,"low":45046537.358767554,"close":45091737.33980291},{"time":1788614580,"open":45091737.33980291,"high":45165356.873983026,"low":45062053.33858122,"close":45103398.4732307},{"time":1788614640,"open":45103398.4732307,"high":45163660.2464177,"low":45071819.32775389,"close":45111218.19383667},{"time":1788614700,"open":45111216.17598214,"high":45155740.63126672,"low":45067014.98430102,"close":45102834.156368345},{"time":1788614760,"open":45102834.156368345,"high":45157437.25875615,"low":45067069.418974556,"close":45106300.2224297},{"time":1788614820,"open":45106300.2224297,"high":45156871.71625967,"low":45067166.16527286,"close":45105639.753229864},{"time":1788614880,"open":45105639.753229864,"high":45150085.20630194,"low":45101556.02296571,"close":45108221.31391304},{"time":1788614940,"open":45108221.31391304,"high":45111741.425040744,"low":45069445.7422765,"close":45106401.74374728},{"time":1788615000,"open":45120317.90226266,"high":45167974.860810325,"low":45083919.552969135,"close":45120668.232870914},{"time":1788615060,"open":45120668.232870914,"high":45162317.69104243,"low":45075500.76364663,"close":45099685.040985376},{"time":1788615120,"open":45099685.040985376,"high":45165146.275926374,"low":45075773.41797965,"close":45114360.65587135},{"time":1788615180,"open":45114360.65587135,"high":45171934.87964784,"low":45032117.75055795,"close":45104115.53119505},{"time":1788615240,"open":45104115.53119505,"high":45157791.95522811,"low":45067324.73202781,"close":45103406.005478784},{"time":1788615300,"open":45089496.03924183,"high":45140471.96122049,"low":45055975.419040106,"close":45088936.509502724},{"time":1788615360,"open":45088936.509502724,"high":45140471.96122049,"low":45038402.22882344,"close":45079235.17184484},{"time":1788615420,"open":45079235.17184484,"high":45123505.68595881,"low":45027309.05559785,"close":45065997.237470046},{"time":1788615480,"open":45065997.237470046,"high":45106539.41069713,"low":45021829.39242029,"close":45058524.77930534},{"time":1788615540,"open":45058524.77930534,"high":45101449.528118625,"low":45017792.50152467,"close":45057434.250563875},{"time":1788615600,"open":45052365.336141765,"high":45136524.66291398,"low":45010609.54502187,"close":45059508.07950047},{"time":1788615660,"open":45059508.07950047,"high":45130869.87405618,"low":45027429.5188823,"close":45076223.46206586},{"time":1788615720,"open":45076223.46206586,"high":45100334.01422409,"low":45008778.37811325,"close":45046738.68654924},{"time":1788615780,"open":45046738.68654924,"high":45090155.39428006,"low":45004333.57235721,"close":45039869.013174795},{"time":1788615840,"open":45039869.013174795,"high":45094679.2253663,"low":45003769.80646704,"close":45040065.93262049},{"time":1788615900,"open":45041477.56100404,"high":45106271.50437704,"low":45013125.81211816,"close":45053636.35410541},{"time":1788615960,"open":45053636.35410541,"high":45114753.95350905,"low":45020626.85976288,"close":45061520.44814374},{"time":1788616020,"open":45061520.44814374,"high":45119277.92637945,"low":45028193.74267059,"close":45064528.52490846},{"time":1788616080,"open":45064528.52490846,"high":45117581.43655305,"low":45026860.51101588,"close":45066506.32829943},{"time":1788616140,"open":45066506.32829943,"high":45118712.42977065,"low":45028253.89941886,"close":45067226.99465518},{"time":1788616200,"open":45067435.71229649,"high":45111004.396665335,"low":44944261.41268347,"close":45021507.51918013},{"time":1788616260,"open":45021507.51918013,"high":45077639.94222765,"low":44962476.96432969,"close":45006000.39242652},{"time":1788616320,"open":45006000.39242652,"high":45078770.94068316,"low":44969457.89787698,"close":45008714.8438884},{"time":1788616380,"open":45008714.8438884,"high":45065764.458444744,"low":44968594.99230423,"close":45008430.734465726},{"time":1788616440,"open":45008430.734465726,"high":45079901.93913868,"low":44982990.65413443,"close":45024320.25115691},{"time":1788616500,"open":45036487.19477608,"high":45093780.85875266,"low":45005813.53532148,"close":45042437.72842451},{"time":1788616560,"open":45042437.72842451,"high":45092083.902624,"low":44993068.12234671,"close":45034791.18664116},{"time":1788616620,"open":45034791.18664116,"high":45085296.07810939,"low":44993197.414504826,"close":45028297.14908457},{"time":1788616680,"open":45028297.14908457,"high":45093215.20670977,"low":44993535.33417119,"close":45037515.541061915},{"time":1788616740,"open":45037515.541061915,"high":45089821.294452466,"low":45004735.14532258,"close":45036542.95036873},{"time":1788616800,"open":45035552.96176318,"high":45100142.9268635,"low":45002886.48115888,"close":45043026.17481984},{"time":1788616860,"open":45043026.17481984,"high":45122768.5112147,"low":45015968.647584885,"close":45061874.842368826},{"time":1788616920,"open":45061874.842368826,"high":45121071.59238836,"low":45061682.468246035,"close":45069056.652269654},{"time":1788616980,"open":45069056.652269654,"high":45114283.917083,"low":45013581.24311152,"close":45057930.57706795},{"time":1788617040,"open":45057930.57706795,"high":45099577.28725472,"low":45018426.883156106,"close":45052387.521459214},{"time":1788617100,"open":45049876.9833567,"high":45101588.98421772,"low":45016574.25571812,"close":45050003.42674101},{"time":1788617160,"open":45050003.42674101,"high":45107810.67319221,"low":45017123.79560206,"close":45052597.030285165},{"time":1788617220,"open":45052597.030285165,"high":45110638.71363517,"low":45028528.86759089,"close":45057841.343570754},{"time":1788617280,"open":45057841.343570754,"high":45119122.83496403,"low":45027633.99152532,"close":45064337.254901804},{"time":1788617340,"open":45064337.254901804,"high":45123647.69967275,"low":45035608.763199076,"close":45070259.47001582},{"time":1788617400,"open":45070260.53561293,"high":45124214.37463409,"low":45036392.02886745,"close":45073147.87624044},{"time":1788617460,"open":45073147.87624044,"high":45118558.293614455,"low":45025411.78814516,"close":45066569.78381492},{"time":1788617520,"open":45066569.78381492,"high":45076363.92920799,"low":45025830.682896756,"close":45062459.82508696},{"time":1788617580,"open":45062459.82508696,"high":45115164.64500267,"low":45025106.40814338,"close":45062141.53400878},{"time":1788617640,"open":45062141.53400878,"high":45116295.8612066,"low":45026333.64513171,"close":45063333.0177252},{"time":1788617700,"open":45065058.47538398,"high":45122548.38486329,"low":45060322.57285927,"close":45065164.191169985},{"time":1788617760,"open":45065164.191169985,"high":45078101.198410526,"low":45026846.74605561,"close":45068634.93749293},{"time":1788617820,"open":45068634.93749293,"high":45119720.23606889,"low":45024296.28939284,"close":45065160.03640264},{"time":1788617880,"open":45065160.03640264,"high":45077580.819032356,"low":45026456.677755415,"close":45062033.29806349},{"time":1788617940,"open":45062033.29806349,"high":45077580.819032356,"low":45030459.97444661,"close":45067135.43010495},{"time":1788618000,"open":45060184.08553131,"high":45112760.78059354,"low":45020920.722279705,"close":45059481.34562513},{"time":1788618060,"open":45059481.34562513,"high":45108801.98299718,"low":45020019.6574621,"close":45060451.72651809},{"time":1788618120,"open":45060451.72651809,"high":45112195.23807977,"low":45018327.412116386,"close":45059694.990773804},{"time":1788618180,"open":45059694.990773804,"high":45113326.3231073,"low":45021523.42922067,"close":45060826.913541004},{"time":1788618240,"open":45060826.913541004,"high":45113326.3231073,"low":45021170.103724256,"close":45031689.21580712},{"time":1788618300,"open":45033414.032024726,"high":45118447.651263975,"low":45025001.51434974,"close":45064347.67336636},{"time":1788618360,"open":45064347.67336636,"high":45143332.474978566,"low":45026427.79991907,"close":45077555.40389334},{"time":1788618420,"open":45077555.40389334,"high":45135980.14069926,"low":45055703.876603514,"close":45092742.98787637},{"time":1788618480,"open":45092742.98787637,"high":45150119.24508255,"low":45054710.5606275,"close":45094329.14530997},{"time":1788618540,"open":45094329.14530997,"high":45143898.0391539,"low":45054131.85204466,"close":45094726.50302114},{"time":1788618600,"open":45094726.621604584,"high":45138808.080275275,"low":45056002.747018114,"close":45093022.661878996},{"time":1788618660,"open":45093022.661878996,"high":45146725.97875074,"low":45055348.7115047,"close":45094816.56179145},{"time":1788618720,"open":45094816.56179145,"high":45151816.05634211,"low":45057008.43025754,"close":45113440.87989608},{"time":1788618780,"open":45113440.87989608,"high":45146160.41457392,"low":45060628.9747802,"close":45101414.70192455},{"time":1788618840,"open":45101414.70192455,"high":45150684.92798847,"low":45060274.88871421,"close":45100459.980481096},{"time":1788618900,"open":45110918.91077177,"high":45158327.02892914,"low":45073395.67819132,"close":45114550.02764527},{"time":1788618960,"open":45114550.02764527,"high":45158892.72426197,"low":45058779.315008774,"close":45110745.47717242},{"time":1788619020,"open":45110745.47717242,"high":45153801.46626652,"low":45059571.630096056,"close":45100988.94991203},{"time":1788619080,"open":45100988.94991203,"high":45165115.37292307,"low":45060686.52052534,"close":45104421.18418912},{"time":1788619140,"open":45104421.18418912,"high":45155498.552265,"low":45060646.42227891,"close":45107401.183834106},{"time":1788619200,"open":45098719.55576552,"high":45145110.90773456,"low":45059329.81507249,"close":45101503.22738229},{"time":1788619260,"open":45101503.22738229,"high":45105734.88453781,"low":45059135.6566377,"close":45100908.82380526},{"time":1788619320,"open":45100908.82380526,"high":45145110.90773456,"low":45052337.21391739,"close":45094549.83322404},{"time":1788619380,"open":45094549.83322404,"high":45145110.90773456,"low":45055979.169864155,"close":45091672.51106465},{"time":1788619440,"open":45091672.51106465,"high":45141151.80254345,"low":45036926.947624125,"close":45085027.749586605},{"time":1788619500,"open":45081524.917470604,"high":45145562.20511578,"low":45044292.153414994,"close":45090884.74198951},{"time":1788619560,"open":45090884.74198951,"high":45139906.77998329,"low":45051828.31338249,"close":45090815.34175617},{"time":1788619620,"open":45090815.34175617,"high":45148955.46019527,"low":45054598.7441681,"close":45092675.003784664},{"time":1788619680,"open":45092675.003784664,"high":45137079.06741705,"low":45053762.50153315,"close":45091629.7058467},{"time":1788619740,"open":45091629.7058467,"high":45143300.03506278,"low":45053461.8555824,"close":45092495.85539068},{"time":1788619800,"open":45092494.757899106,"high":45145561.10633264,"low":45053045.44345921,"close":45091810.208464146},{"time":1788619860,"open":45091810.208464146,"high":45139340.13883831,"low":45053963.89072159,"close":45093830.91073141},{"time":1788619920,"open":45093830.91073141,"high":45141602.30883625,"low":45053578.82943788,"close":45094774.293187596},{"time":1788619980,"open":45094774.293187596,"high":45139905.681337796,"low":45091088.322966054,"close":45094783.69234202},{"time":1788620040,"open":45094783.69234202,"high":45153478.70132542,"low":45054100.74635527,"close":45095270.25171484},{"time":1788620100,"open":45095271.72025951,"high":45145562.57651504,"low":45063997.50071697,"close":45101259.650387384},{"time":1788620160,"open":45101259.650387384,"high":45154045.71428356,"low":45090530.434875324,"close":45098517.40678433},{"time":1788620220,"open":45098517.40678433,"high":45154045.71428356,"low":45064797.83142437,"close":45100279.539958075},{"time":1788620280,"open":45100279.539958075,"high":45158004.511908874,"low":45065048.292407915,"close":45103696.20429199},{"time":1788620340,"open":45103696.20429199,"high":45150652.45917616,"low":45045758.270823754,"close":45092989.34869013},{"time":1788620400,"open":45094714.679685764,"high":45141068.71332651,"low":45046797.79052789,"close":45059053.10964405},{"time":1788620460,"open":45059053.10964405,"high":45147289.91904775,"low":45048833.57524613,"close":45091292.47188858},{"time":1788620520,"open":45091292.47188858,"high":45145027.662421845,"low":45061309.83087867,"close":45098922.84591449},{"time":1788620580,"open":45098922.84591449,"high":45144462.098265365,"low":45060947.29501073,"close":45098651.0260545},{"time":1788620640,"open":45098651.0260545,"high":45148421.0473607,"low":45093236.44694891,"close":45099829.45751536},{"time":1788620700,"open":45101606.54605967,"high":45167167.64383048,"low":45063552.7866848,"close":45094457.48862294},{"time":1788620760,"open":45094457.48862294,"high":45171692.335363686,"low":45075860.85228673,"close":45112100.12609207},{"time":1788620820,"open":45112100.12609207,"high":45158118.260764055,"low":45070011.30246385,"close":45107127.730391555},{"time":1788620880,"open":45107127.730391555,"high":45162642.95229726,"low":45069850.1555306,"close":45108159.36623179},{"time":1788620940,"open":45108159.36623179,"high":45149634.46413928,"low":45051610.52434955,"close":45091966.04831451},{"time":1788621000,"open":45088464.9553486,"high":45137080.21316058,"low":45049387.72217965,"close":45088182.36029413},{"time":1788621060,"open":45088182.36029413,"high":45152349.8614059,"low":45050779.23843493,"close":45083625.67991227},{"time":1788621120,"open":45083625.67991227,"high":45139342.383271,"low":45048000.70220834,"close":45084951.26720079},{"time":1788621180,"open":45084951.26720079,"high":45130859.24535694,"low":45048954.830816366,"close":45086898.08463833},{"time":1788621240,"open":45086898.08463833,"high":45141039.01085381,"low":45050127.8894226,"close":45087496.308644004},{"time":1788621300,"open":45091000.140497,"high":45098395.14708913,"low":45053173.161304675,"close":45092314.693256445},{"time":1788621360,"open":45092314.693256445,"high":45134932.03350005,"low":45037328.328098,"close":45085385.52395927},{"time":1788621420,"open":45085385.52395927,"high":45121923.54453022,"low":45040605.80776488,"close":45077673.45477017},{"time":1788621480,"open":45077673.45477017,"high":45119095.61214547,"low":45035254.63426681,"close":45075067.011853985},{"time":1788621540,"open":45075067.011853985,"high":45124185.89043801,"low":45030620.82815292,"close":45070279.44303621},{"time":1788621600,"open":45061549.82874546,"high":45153332.789315306,"low":45029322.20913383,"close":45079993.80787959},{"time":1788621660,"open":45079993.80787959,"high":45163511.37403926,"low":45067246.00967929,"close":45103959.02204832},{"time":1788621720,"open":45103959.02204832,"high":45145981.58923689,"low":45054170.06494547,"close":45095033.56600032},{"time":1788621780,"open":45095033.56600032,"high":45145981.58923689,"low":45053910.76236122,"close":45093410.93272734},{"time":1788621840,"open":45093410.93272734,"high":45160683.98939372,"low":45062844.38436412,"close":45091261.27094217},{"time":1788621900,"open":45093037.93018149,"high":45161332.38556659,"low":45067838.060080335,"close":45105570.713734746},{"time":1788621960,"open":45105570.713734746,"high":45156808.39188902,"low":45070935.5880322,"close":45106610.54665613},{"time":1788622020,"open":45106610.54665613,"high":45153980.89584054,"low":45070869.43251611,"close":45105981.8621266},{"time":1788622080,"open":45105981.8621266,"high":45153980.89584054,"low":45026914.67569979,"close":45085225.734098434},{"time":1788622140,"open":45085225.734098434,"high":45121747.44088784,"low":45028718.15787268,"close":45070416.32495616},{"time":1788622200,"open":45086047.836605236,"high":45144185.099472955,"low":45045759.53629068,"close":45089209.41158219},{"time":1788622260,"open":45089209.41158219,"high":45145316.49014998,"low":45058514.12237016,"close":45093375.63526171},{"time":1788622320,"open":45093375.63526171,"high":45139659.53676484,"low":45060600.20956143,"close":45093430.853936456},{"time":1788622380,"open":45093430.853936456,"high":45139659.53676484,"low":45061042.21214644,"close":45093775.97108561},{"time":1788622440,"open":45093775.97108561,"high":45148710.66218107,"low":45054231.7797697,"close":45092152.12872184},{"time":1788622500,"open":45078191.086921066,"high":45127380.34671009,"low":45046798.09293681,"close":45078972.53421376},{"time":1788622560,"open":45078972.53421376,"high":45134732.109216765,"low":45038321.31479121,"close":45076874.21744812},{"time":1788622620,"open":45076874.21744812,"high":45138690.750566505,"low":45040455.19146257,"close":45077408.793946035},{"time":1788622680,"open":45077408.793946035,"high":45139256.27075933,"low":45046112.159125276,"close":45085156.95510872},{"time":1788622740,"open":45085156.95510872,"high":45144911.472687535,"low":45055845.33362229,"close":45090951.58566691},{"time":1788622800,"open":45097961.9638181,"high":45152495.848202914,"low":45064414.86576155,"close":45100512.83765135},{"time":1788622860,"open":45100512.83765135,"high":45150233.41574152,"low":45058940.55926514,"close":45096424.1673678},{"time":1788622920,"open":45096424.1673678,"high":45152495.848202914,"low":45064790.4202965,"close":45098146.07276206},{"time":1788622980,"open":45098146.07276206,"high":45155323.88877965,"low":45094768.26784703,"close":45099184.60621031},{"time":1788623040,"open":45099184.60621031,"high":45170595.307894036,"low":45064282.6725781,"close":45105882.561386414},{"time":1788623100,"open":45109333.75079924,"high":45172920.14589405,"low":45074081.10463799,"close":45112444.68836554},{"time":1788623160,"open":45112444.68836554,"high":45169526.23754349,"low":45083471.98863977,"close":45116242.17967632},{"time":1788623220,"open":45116242.17967632,"high":45162172.76945063,"low":45078827.495521374,"close":45116753.135659136},{"time":1788623280,"open":45116753.135659136,"high":45156516.25553303,"low":45078606.088242866,"close":45111618.76006903},{"time":1788623340,"open":45111618.76006903,"high":45161041.46666711,"low":45079473.34045743,"close":45111966.921770714},{"time":1788623400,"open":45108513.227966316,"high":45160977.66431965,"low":45075921.30460666,"close":45111245.87512744},{"time":1788623460,"open":45111245.87512744,"high":45157018.407714345,"low":45070424.596249536,"close":45093698.23845758},{"time":1788623520,"open":45093698.23845758,"high":45150796.71876316,"low":45066336.37008832,"close":45101377.475703955},{"time":1788623580,"open":45101377.475703955,"high":45162108.88049259,"low":45065742.75329927,"close":45107127.88069282},{"time":1788623640,"open":45107127.88069282,"high":45160977.66431965,"low":45074560.25685744,"close":45115554.52365458},{"time":1788623700,"open":45117281.600846805,"high":45189856.70781774,"low":45083835.604691185,"close":45123076.01553321},{"time":1788623760,"open":45123076.01553321,"high":45188725.44834049,"low":45093264.990441196,"close":45120418.154217646},{"time":1788623820,"open":45120418.154217646,"high":45153599.841571994,"low":45098574.48712773,"close":45140657.41686767},{"time":1788623880,"open":45140657.41686767,"high":45202866.19180607,"low":45096638.5540284,"close":45139579.95930863},{"time":1788623940,"open":45139579.95930863,"high":45194947.37546535,"low":45101890.28481469,"close":45139567.4748763},{"time":1788624000,"open":45137841.50879968,"high":45189260.0350935,"low":45101006.663847834,"close":45139005.29194217},{"time":1788624060,"open":45139005.29194217,"high":45197744.15675977,"low":45102233.61650533,"close":45143857.99492825},{"time":1788624120,"open":45143857.99492825,"high":45209621.927092545,"low":45111410.858634554,"close":45151712.555983976},{"time":1788624180,"open":45151712.555983976,"high":45216409.22442556,"low":45120174.41974264,"close":45159867.3630208},{"time":1788624240,"open":45159867.3630208,"high":45233377.46775809,"low":45123191.35055074,"close":45170378.61292884},{"time":1788624300,"open":45177347.219645545,"high":45216596.58802511,"low":45114637.81821754,"close":45146539.38969899},{"time":1788624360,"open":45146539.38969899,"high":45196797.25008888,"low":45114234.13724363,"close":45150739.074343465},{"time":1788624420,"open":45150739.074343465,"high":45192837.38250163,"low":45080883.492267765,"close":45137056.22387281},{"time":1788624480,"open":45137056.22387281,"high":45183786.25658793,"low":45085793.00797453,"close":45124393.28915448},{"time":1788624540,"open":45124393.28915448,"high":45191705.99176242,"low":45097380.103009485,"close":45131390.972522855},{"time":1788624600,"open":45129663.11064215,"high":45192804.18927179,"low":45095962.89172468,"close":45134352.30860696},{"time":1788624660,"open":45134352.30860696,"high":45199592.27381432,"low":45102022.345638655,"close":45143779.190987945},{"time":1788624720,"open":45143779.190987945,"high":45205249.01093309,"low":45105333.7173153,"close":45118809.67447176},{"time":1788624780,"open":45118809.67447176,"high":45196763.90525493,"low":45086159.16713041,"close":45131102.74744559},{"time":1788624840,"open":45131102.74744559,"high":45183187.73616989,"low":45088970.03984465,"close":45129447.42534807},{"time":1788624900,"open":45122852.45431828,"high":45190724.68800974,"low":45090837.05311697,"close":45133505.93720032},{"time":1788624960,"open":45133505.93720032,"high":45191855.87010456,"low":45098179.90824367,"close":45134604.09569495},{"time":1788625020,"open":45134604.09569495,"high":45186765.55067787,"low":45097847.59596548,"close":45134124.639423996},{"time":1788625080,"open":45134124.639423996,"high":45191290.279057145,"low":45086691.02608226,"close":45124003.69171292},{"time":1788625140,"open":45124003.69171292,"high":45194683.825341605,"low":45098484.591177925,"close":45138197.39472207},{"time":1788625200,"open":45136051.203330874,"high":45211764.1294594,"low":45102727.69118803,"close":45145873.26114979},{"time":1788625260,"open":45145873.26114979,"high":45216288.642700866,"low":45119200.10085786,"close":45155319.714442916},{"time":1788625320,"open":45155319.714442916,"high":45249876.75186232,"low":45125946.5910727,"close":45178117.57492096},{"time":1788625380,"open":45178117.57492096,"high":45228165.4899597,"low":45127012.87068785,"close":45159030.42863667},{"time":1788625440,"open":45159030.42863667,"high":45225337.66918379,"low":45129850.87796681,"close":45167780.86113469},{"time":1788625500,"open":45174747.6599404,"high":45236272.90542997,"low":45140948.39080799,"close":45176642.853281304},{"time":1788625560,"open":45176642.853281304,"high":45254939.401277006,"low":45139336.01964948,"close":45188628.77691917},{"time":1788625620,"open":45188628.77691917,"high":45247020.28182675,"low":45126563.53498455,"close":45172432.66011694},{"time":1788625680,"open":45172432.66011694,"high":45221565.96930806,"low":45126709.22648133,"close":45165675.29091212},{"time":1788625740,"open":45165675.29091212,"high":45246454.63043744,"low":45134349.938585766,"close":45180592.27217161},{"time":1788625800,"open":45187561.401683696,"high":45295864.3173511,"low":45164547.24921945,"close":45210565.55727552},{"time":1788625860,"open":45210565.55727552,"high":45298693.01055771,"low":45180138.530395955,"close":45233110.63051296},{"time":1788625920,"open":45233110.63051296,"high":45290206.93093789,"low":45199584.79274227,"close":45238717.998237126},{"time":1788625980,"open":45238717.998237126,"high":45285115.283166006,"low":45167985.335060045,"close":45215859.26958077},{"time":1788626040,"open":45215859.26958077,"high":45309442.04474281,"low":45178931.221382596,"close":45239918.95182085},{"time":1788626100,"open":45227748.82696,"high":45291597.35276549,"low":45175870.81807169,"close":45224966.224794425},{"time":1788626160,"open":45224966.224794425,"high":45280285.623759694,"low":45181923.98404761,"close":45220507.285319515},{"time":1788626220,"open":45220507.285319515,"high":45271236.240555055,"low":45173718.87687508,"close":45212007.075709514},{"time":1788626280,"open":45212007.075709514,"high":45268973.894753896,"low":45169834.82397691,"close":45211556.255406335},{"time":1788626340,"open":45211556.255406335,"high":45268408.3083036,"low":45175002.08500178,"close":45211783.969315626},{"time":1788626400,"open":45225679.757979654,"high":45293636.706044085,"low":45187975.13764753,"close":45234705.16390737},{"time":1788626460,"open":45234705.16390737,"high":45287979.10321788,"low":45188911.30224619,"close":45230826.7075989},{"time":1788626520,"open":45230826.7075989,"high":45278926.938695945,"low":45183331.599272974,"close":45229307.555264175},{"time":1788626580,"open":45229307.555264175,"high":45278361.178413324,"low":45186055.2520037,"close":45223392.489653274},{"time":1788626640,"open":45223392.489653274,"high":45324317.855802804,"low":45190577.2796819,"close":45229105.033999786},{"time":1788626700,"open":45216937.88684197,"high":45288239.49616707,"low":45179623.39780675,"close":45232591.00096949},{"time":1788626760,"open":45232591.00096949,"high":45287108.27999382,"low":45174845.904517226,"close":45221147.089128524},{"time":1788626820,"open":45221147.089128524,"high":45274664.90208804,"low":45178211.34261331,"close":45220057.16337624},{"time":1788626880,"open":45220057.16337624,"high":45294461.185119964,"low":45177811.79354492,"close":45207570.25815585},{"time":1788626940,"open":45207570.25815585,"high":45298986.04981297,"low":45190492.038440116,"close":45237114.98349767},{"time":1788627000,"open":45235385.68669478,"high":45296123.21491093,"low":45205811.83754164,"close":45244761.559475765},{"time":1788627060,"open":45244761.559475765,"high":45293860.86905131,"low":45199998.28715225,"close":45239360.32086561},{"time":1788627120,"open":45239360.32086561,"high":45313656.39532301,"low":45194726.23750411,"close":45244851.284631714},{"time":1788627180,"open":45244851.284631714,"high":45304607.01188452,"low":45200721.855596304,"close":45238495.47220727},{"time":1788627240,"open":45238495.47220727,"high":45360034.48544528,"low":45215311.09461466,"close":45273745.83706553},{"time":1788627300,"open":45282461.34196988,"high":45404971.103529185,"low":45259262.06539363,"close":45319379.215835616},{"time":1788627360,"open":45319379.215835616,"high":45375554.94563295,"low":45258409.269493274,"close":45309367.10539343},{"time":1788627420,"open":45309367.10539343,"high":45474030.60307511,"low":45284735.11939664,"close":45352889.844577074},{"time":1788627480,"open":45352889.844577074,"high":45395354.28267849,"low":45282920.80464174,"close":45332333.95993973},{"time":1788627540,"open":45332333.95993973,"high":45371595.07822384,"low":45223755.59508575,"close":45293211.96260884},{"time":1788627600,"open":45291478.83493415,"high":45373818.667135075,"low":45233163.50874374,"close":45286708.79666135},{"time":1788627660,"open":45286708.79666135,"high":45340443.918950744,"low":45228345.77054486,"close":45275766.08616556},{"time":1788627720,"open":45275766.08616556,"high":45363070.866872326,"low":45231711.65403361,"close":45284598.92147773},{"time":1788627780,"open":45284598.92147773,"high":45384000.79369978,"low":45266599.29180086,"close":45318404.99038742},{"time":1788627840,"open":45318404.99038742,"high":45363636.54057036,"low":45244004.15056293,"close":45295017.37234756},{"time":1788627900,"open":45314608.14014298,"high":45352697.395718195,"low":45256541.96319437,"close":45297506.48262516},{"time":1788627960,"open":45297506.48262516,"high":45356092.90588009,"low":45260388.21779003,"close":45297167.85185226},{"time":1788628020,"open":45297167.85185226,"high":45398536.78290378,"low":45259682.65688488,"close":45311429.10872568},{"time":1788628080,"open":45311429.10872568,"high":45408157.39502916,"low":45277206.65652015,"close":45332604.20815959},{"time":1788628140,"open":45332604.20815959,"high":45418343.92551485,"low":45292865.16947453,"close":45346283.52092791},{"time":1788628200,"open":45316274.122560546,"high":45361706.27807514,"low":45267382.253959194,"close":45307207.14453434},{"time":1788628260,"open":45307207.14453434,"high":45367927.260372125,"low":45273726.75031916,"close":45312483.87558643},{"time":1788628320,"open":45312483.87558643,"high":45354354.208087794,"low":45248395.56197953,"close":45292955.537884526},{"time":1788628380,"open":45292955.537884526,"high":45356616.383468516,"low":45262269.328079805,"close":45302802.28888851},{"time":1788628440,"open":45302802.28888851,"high":45366796.172681764,"low":45264340.38601032,"close":45303444.12858619},{"time":1788628500,"open":45308646.21835322,"high":45386145.756649405,"low":45250560.6503927,"close":45311100.45635646},{"time":1788628560,"open":45311100.45635646,"high":45356734.09981521,"low":45249713.26418483,"close":45294179.68312503},{"time":1788628620,"open":45294179.68312503,"high":45338069.00990121,"low":45222513.32195392,"close":45266721.79446779},{"time":1788628680,"open":45266721.79446779,"high":45332412.92204849,"low":45233197.45144466,"close":45271059.99758877},{"time":1788628740,"open":45271059.99758877,"high":45345987.53289503,"low":45238800.18273833,"close":45274206.98014894},{"time":1788628800,"open":45275989.22385237,"high":45340419.39861884,"low":45245052.586218506,"close":45283083.88793793},{"time":1788628860,"open":45283083.88793793,"high":45348338.23332961,"low":45249779.60071188,"close":45292780.44868401},{"time":1788628920,"open":45292780.44868401,"high":45348338.23332961,"low":45249639.78123938,"close":45290334.41181855},{"time":1788628980,"open":45290334.41181855,"high":45338722.50546653,"low":45248825.74137759,"close":45285153.24824179},{"time":1788629040,"open":45285153.24824179,"high":45347206.97122807,"low":45252518.63180223,"close":45288851.835732795},{"time":1788629100,"open":45281657.53077238,"high":45341134.47873053,"low":45243842.98110788,"close":45285221.20208809},{"time":1788629160,"open":45285221.20208809,"high":45328127.03117324,"low":45234299.60633185,"close":45274336.80660813},{"time":1788629220,"open":45274336.80660813,"high":45317947.28960666,"low":45219501.01232769,"close":45247455.34201118},{"time":1788629280,"open":45247455.34201118,"high":45299284.43006794,"low":45192459.75579236,"close":45241102.217164844},{"time":1788629340,"open":45241102.217164844,"high":45315119.583615944,"low":45209104.99665882,"close":45252600.13920871},{"time":1788629400,"open":45259738.60588137,"high":45336408.672815725,"low":45230224.11761124,"close":45277373.26082089},{"time":1788629460,"open":45277373.26082089,"high":45334146.151173204,"low":45240152.844327554,"close":45279653.434535325},{"time":1788629520,"open":45279653.434535325,"high":45363558.93252596,"low":45255116.2684373,"close":45294305.738727175},{"time":1788629580,"open":45294305.738727175,"high":45380527.84484486,"low":45263266.877073236,"close":45317894.76444354},{"time":1788629640,"open":45317894.76444354,"high":45357336.99800903,"low":45255178.17053147,"close":45290170.9573769},{"time":1788629700,"open":45289120.47570914,"high":45342144.52618207,"low":45241183.86787281,"close":45280516.562066756},{"time":1788629760,"open":45280516.562066756,"high":45348366.3163845,"low":45241293.95880259,"close":45285726.24452976},{"time":1788629820,"open":45285726.24452976,"high":45343275.76076433,"low":45237840.07153149,"close":45282989.61658532},{"time":1788629880,"open":45282989.61658532,"high":45309338.7232965,"low":45220222.97950567,"close":45254124.305967905},{"time":1788629940,"open":45254124.305967905,"high":45298591.99476502,"low":45218491.62344932,"close":45250413.9308319},{"time":1788630000,"open":45270147.22507694,"high":45355127.45588574,"low":45237365.51455446,"close":45275921.56993813},{"time":1788630060,"open":45275921.56993813,"high":45334190.4896732,"low":45234202.49308079,"close":45269997.32279986},{"time":1788630120,"open":45269997.32279986,"high":45329663.57805967,"low":45230697.73426129,"close":45269559.61812747},{"time":1788630180,"open":45269559.61812747,"high":45334756.35362489,"low":45232884.67875023,"close":45269318.74961229},{"time":1788630240,"open":45269318.74961229,"high":45366444.73491955,"low":45247057.25077513,"close":45295577.03281237},{"time":1788630300,"open":45283184.19874194,"high":45347809.71105247,"low":45244040.847460315,"close":45282094.02855695},{"time":1788630360,"open":45282094.02855695,"high":45363649.566741765,"low":45258777.894922726,"close":45299587.54553455},{"time":1788630420,"open":45299587.54553455,"high":45361952.439346485,"low":45264560.31830728,"close":45298230.30566938},{"time":1788630480,"open":45298230.30566938,"high":45349506.83844776,"low":45245054.64603697,"close":45284079.474017195},{"time":1788630540,"open":45284079.474017195,"high":45340455.49233959,"low":45239691.257706314,"close":45277075.35778618},{"time":1788630600,"open":45272506.10543189,"high":45346627.23260987,"low":45245111.53577453,"close":45275992.47732536},{"time":1788630660,"open":45275992.47732536,"high":45353415.057111114,"low":45259860.329710305,"close":45291458.49073191},{"time":1788630720,"open":45291458.49073191,"high":45354546.361194655,"low":45259197.68346908,"close":45292662.222243704},{"time":1788630780,"open":45292662.222243704,"high":45360768.53365412,"low":45259372.97787965,"close":45295982.59423542},{"time":1788630840,"open":45295982.59423542,"high":45355112.013236426,"low":45260501.785864174,"close":45296489.68489984},{"time":1788630900,"open":45298225.634318665,"high":45352890.49326677,"low":45246522.63484019,"close":45276419.73204174},{"time":1788630960,"open":45276419.73204174,"high":45357415.883026,"low":45252959.2654244,"close":45286494.02561171},{"time":1788631020,"open":45286494.02561171,"high":45343839.71374831,"low":45242479.288192414,"close":45274749.40737783},{"time":1788631080,"open":45274749.40737783,"high":45341011.345148794,"low":45242648.15112969,"close":45277365.027567364},{"time":1788631140,"open":45277365.027567364,"high":45348930.77722745,"low":45248480.13056359,"close":45289239.80063682},{"time":1788631200,"open":45294490.817398086,"high":45355885.93271998,"low":45239961.475214355,"close":45273331.3281925},{"time":1788631260,"open":45273331.3281925,"high":45356451.67202637,"low":45249864.03717882,"close":45290175.15473214},{"time":1788631320,"open":45290175.15473214,"high":45346834.103817716,"low":45246437.062138684,"close":45286493.00364378},{"time":1788631380,"open":45286493.00364378,"high":45358196.832979135,"low":45244864.49817786,"close":45281455.26922777},{"time":1788631440,"open":45281455.26922777,"high":45327598.9674004,"low":45246450.08641041,"close":45277616.37634479},{"time":1788631500,"open":45262128.38369012,"high":45368448.30768644,"low":45241188.27589049,"close":45267577.38022642},{"time":1788631560,"open":45267577.38022642,"high":45342633.34975019,"low":45240675.52455878,"close":45268386.224133596},{"time":1788631620,"open":45268386.224133596,"high":45343989.4565049,"low":45235168.896284185,"close":45267068.20632459},{"time":1788631680,"open":45267068.20632459,"high":45317183.78940421,"low":45235389.791865356,"close":45262981.57624391},{"time":1788631740,"open":45262981.57624391,"high":45314921.60626235,"low":45224639.29758457,"close":45254635.85395443},{"time":1788631800,"open":45256157.60010758,"high":45299478.43552213,"low":45202024.03861746,"close":45233684.621814385},{"time":1788631860,"open":45233684.621814385,"high":45301175.12993017,"low":45211640.01515154,"close":45235941.2660726},{"time":1788631920,"open":45235941.2660726,"high":45297781.74111409,"low":45203624.22638126,"close":45243810.46435834},{"time":1788631980,"open":45243810.46435834,"high":45301175.12993017,"low":45207182.15212412,"close":45242291.784602754},{"time":1788632040,"open":45242291.784602754,"high":45299478.43552213,"low":45209892.130090535,"close":45243941.77838006},{"time":1788632100,"open":45245672.9911777,"high":45296121.4953818,"low":45201993.11251716,"close":45239037.86910716},{"time":1788632160,"open":45239037.86910716,"high":45293859.14960806,"low":45211544.92246902,"close":45241991.60332815},{"time":1788632220,"open":45241991.60332815,"high":45287637.698730275,"low":45201732.422206655,"close":45233546.177400045},{"time":1788632280,"open":45233546.177400045,"high":45304605.29203333,"low":45200912.260640055,"close":45239303.31292627},{"time":1788632340,"open":45239303.31292627,"high":45317613.78023233,"low":45226491.988673836,"close":45257783.815048434},{"time":1788632400,"open":45252587.89080664,"high":45306755.77197362,"low":45215051.814923495,"close":45251077.374073945},{"time":1788632460,"open":45251077.374073945,"high":45301666.0783838,"low":45207910.9183279,"close":45245838.56333107},{"time":1788632520,"open":45245838.56333107,"high":45304493.6859337,"low":45218858.79895547,"close":45247717.7743622},{"time":1788632580,"open":45247717.7743622,"high":45306190.250463635,"low":45206524.91970123,"close":45232995.74545855},{"time":1788632640,"open":45232995.74545855,"high":45292052.21271416,"low":45200369.57486901,"close":45237247.92128528},{"time":1788632700,"open":45244176.36993402,"high":45302948.31195033,"low":45217075.22117535,"close":45247881.63138969},{"time":1788632760,"open":45247881.63138969,"high":45302948.31195033,"low":45216297.18813186,"close":45248381.11967948},{"time":1788632820,"open":45248381.11967948,"high":45297292.23070883,"low":45203473.33266295,"close":45228778.04121029},{"time":1788632880,"open":45228778.04121029,"high":45287676.89259827,"low":45202633.27478213,"close":45235402.238250285},{"time":1788632940,"open":45235402.238250285,"high":45280323.98698432,"low":45195426.66220695,"close":45230302.36634601},{"time":1788633000,"open":45225109.096884586,"high":45316409.62640438,"low":45184494.348654315,"close":45236436.38053979},{"time":1788633060,"open":45236436.38053979,"high":45323196.14458777,"low":45222421.84199672,"close":45264492.042591475},{"time":1788633120,"open":45264492.042591475,"high":45297746.70140006,"low":45195799.282499574,"close":45239585.12674338},{"time":1788633180,"open":45239585.12674338,"high":45279649.31957769,"low":45192974.51720241,"close":45227303.99368217},{"time":1788633240,"open":45227303.99368217,"high":45287001.38094302,"low":45195114.56097989,"close":45229884.83007674},{"time":1788633300,"open":45228150.76129749,"high":45284134.079372875,"low":45196881.65196002,"close":45237695.41553624},{"time":1788633360,"open":45237695.41553624,"high":45290354.815868326,"low":45198158.23501584,"close":45234272.654178835},{"time":1788633420,"open":45234272.654178835,"high":45293747.94486584,"low":45211080.72641294,"close":45239588.7556676},{"time":1788633480,"open":45239588.7556676,"high":45288092.72986998,"low":45197362.07664468,"close":45235147.35263228},{"time":1788633540,"open":45235147.35263228,"high":45277913.342877425,"low":45200767.20483429,"close":45230206.01275396},{"time":1788633600,"open":45231886.90766219,"high":45286382.52093164,"low":45194228.260668494,"close":45231606.69770819},{"time":1788633660,"open":45231606.69770819,"high":45275637.21312533,"low":45194667.30162713,"close":45223802.4269824},{"time":1788633720,"open":45223802.4269824,"high":45268850.70293187,"low":45179232.72638812,"close":45217028.29154468},{"time":1788633780,"open":45217028.29154468,"high":45282989.26583491,"low":45178673.16879533,"close":45223711.337946005},{"time":1788633840,"open":45223711.337946005,"high":45300521.08383467,"low":45184367.06434382,"close":45230558.568898514},{"time":1788633900,"open":45234073.47987261,"high":45274630.93548512,"low":45193695.24411552,"close":45225222.507546626},{"time":1788633960,"open":45225222.507546626,"high":45278590.040740006,"low":45189120.49886506,"close":45222914.60402596},{"time":1788634020,"open":45222914.60402596,"high":45278590.040740006,"low":45191506.16812037,"close":45218871.86509517},{"time":1788634080,"open":45218871.86509517,"high":45270106.24376525,"low":45190085.742562816,"close":45218050.245078966},{"time":1788634140,"open":45218050.245078966,"high":45264450.37911541,"low":45188926.71091394,"close":45216834.22528427},{"time":1788634200,"open":45211589.742107935,"high":45259200.37317035,"low":45176357.029171966,"close":45197422.746319},{"time":1788634260,"open":45197422.746319,"high":45265986.62355431,"low":45180378.59309916,"close":45211114.33517819},{"time":1788634320,"open":45211114.33517819,"high":45275034.95739958,"low":45184181.523028724,"close":45214835.346796475},{"time":1788634380,"open":45214835.346796475,"high":45275600.478264906,"low":45190259.38850299,"close":45223123.75214337},{"time":1788634440,"open":45223123.75214337,"high":45267117.66528497,"low":45184714.47197042,"close":45216285.16714097},{"time":1788634500,"open":45214554.48440795,"high":45273867.52519976,"low":45189835.17524785,"close":45218912.6081316},{"time":1788634560,"open":45218912.6081316,"high":45286874.00725172,"low":45191500.18619389,"close":45230003.68279328},{"time":1788634620,"open":45230003.68279328,"high":45291963.50022857,"low":45201981.83582615,"close":45234550.69795564},{"time":1788634680,"open":45234550.69795564,"high":45291398.00100892,"low":45211982.4701178,"close":45242403.689040326},{"time":1788634740,"open":45242403.689040326,"high":45244529.4256843,"low":45210721.43040429,"close":45239548.899092846},{"time":1788634800,"open":45244745.65113416,"high":45293772.88815601,"low":45184658.67169932,"close":45230209.464268744},{"time":1788634860,"open":45230209.464268744,"high":45269453.62843283,"low":45185774.60110974,"close":45220526.2061312},{"time":1788634920,"open":45220526.2061312,"high":45265494.67917557,"low":45174071.97732122,"close":45209579.838295124},{"time":1788634980,"open":45209579.838295124,"high":45258707.90902026,"low":45176559.70340179,"close":45209596.07785294},{"time":1788635040,"open":45209596.07785294,"high":45259839.03737948,"low":45176763.56110874,"close":45199345.39242475},{"time":1788635100,"open":45204586.90220189,"high":45266784.45155348,"low":45185786.40257808,"close":45214646.79933138},{"time":1788635160,"open":45214646.79933138,"high":45279793.936145134,"low":45187316.83939977,"close":45223291.53427258},{"time":1788635220,"open":45223291.53427258,"high":45273006.37896688,"low":45194913.51603216,"close":45224338.553860456},{"time":1788635280,"open":45224338.553860456,"high":45282622.08496941,"low":45196812.77934143,"close":45229530.202787325},{"time":1788635340,"open":45229530.202787325,"high":45274703.26826145,"low":45193447.155223176,"close":45223456.12616225},{"time":1788635400,"open":45217056.07217038,"high":45278475.85663736,"low":45187968.42483404,"close":45221851.08692296},{"time":1788635460,"open":45221851.08692296,"high":45276779.20748771,"low":45202508.89170344,"close":45230971.69362141},{"time":1788635520,"open":45230971.69362141,"high":45276779.20748771,"low":45191983.07235245,"close":45215781.835699245},{"time":1788635580,"open":45215781.835699245,"high":45265468.21315673,"low":45181693.473096155,"close":45196744.06263838},{"time":1788635640,"open":45196744.06263838,"high":45410422.47737383,"low":45182519.362345345,"close":45210512.8514957},{"time":1788635700,"open":45215179.98814139,"high":45280321.96869267,"low":45188243.13884531,"close":45223553.31031153},{"time":1788635760,"open":45223553.31031153,"high":45275231.49580221,"low":45193618.7894908,"close":45227393.72004837},{"time":1788635820,"open":45227393.72004837,"high":45270706.6310107,"low":45186421.086216986,"close":45218482.58675262},{"time":1788635880,"open":45218482.58675262,"high":45261091.293328725,"low":45181625.22934961,"close":45213398.874123365},{"time":1788635940,"open":45213398.874123365,"high":45223172.926375836,"low":45183397.23603327,"close":45211851.987034105},{"time":1788636000,"open":45204880.155400336,"high":45259201.55673632,"low":45170965.936701104,"close":45206577.764081314},{"time":1788636060,"open":45206577.764081314,"high":45247891.13913395,"low":45166575.35581566,"close":45199315.443544425},{"time":1788636120,"open":45199315.443544425,"high":45247325.618253835,"low":45160895.674575865,"close":45193868.27586873},{"time":1788636180,"open":45193868.27586873,"high":45263725.723777264,"low":45169499.32299334,"close":45200469.49948226},{"time":1788636240,"open":45200469.49948226,"high":45275601.66225974,"low":45184584.55762606,"close":45212755.54608483},{"time":1788636300,"open":45214486.41049698,"high":45286383.61306436,"low":45193012.83007897,"close":45228353.41892406},{"time":1788636360,"open":45228353.41892406,"high":45276203.84752868,"low":45202134.961953126,"close":45230138.727083154},{"time":1788636420,"open":45230138.727083154,"high":45292039.03836196,"low":45201076.76370032,"close":45232162.42688448},{"time":1788636480,"open":45232162.42688448,"high":45282990.3578858,"low":45195796.59366364,"close":45229190.51999448},{"time":1788636540,"open":45229190.51999448,"high":45275072.762469165,"low":45195079.77182296,"close":45223865.34671969},{"time":1788636600,"open":45229108.58561306,"high":45286543.62741629,"low":45201692.2869158,"close":45232272.06394107},{"time":1788636660,"open":45232272.06394107,"high":45282018.76262781,"low":45208347.10118791,"close":45234127.417046964},{"time":1788636720,"open":45234127.417046964,"high":45285978.01931773,"low":45188224.55879916,"close":45215386.125591084},{"time":1788636780,"open":45215386.125591084,"high":45274665.85734653,"low":45170176.863841444,"close":45211513.58047326},{"time":1788636840,"open":45211513.58047326,"high":45251475.92530556,"low":45098887.76594359,"close":45158853.627682},{"time":1788636900,"open":45160583.16673099,"high":45228321.302221574,"low":45106686.15383845,"close":45157195.324549146},{"time":1788636960,"open":45157195.324549146,"high":45210221.149876416,"low":45090378.24777788,"close":45137310.060577475},{"time":1788637020,"open":45137310.060577475,"high":45178545.883272395,"low":45088061.05146005,"close":45105444.83596239},{"time":1788637080,"open":45105444.83596239,"high":45173455.21542532,"low":45086731.492105566,"close":45120174.97768686},{"time":1788637140,"open":45120174.97768686,"high":45170061.4368606,"low":45084321.5109698,"close":45120376.65974893},{"time":1788637200,"open":45116610.26796249,"high":45210406.33620087,"low":45094918.773210794,"close":45125828.30514144},{"time":1788637260,"open":45125828.30514144,"high":45216062.16165326,"low":45122118.893348016,"close":45158619.24403969},{"time":1788637320,"open":45158619.24403969,"high":45206447.2583842,"low":45129145.764405414,"close":45160756.064648196},{"time":1788637380,"open":45160756.064648196,"high":45221152.40456041,"low":45129232.00141292,"close":45164272.63298775},{"time":1788637440,"open":45164272.63298775,"high":45217758.90928897,"low":45132898.08317351,"close":45162114.5963279},{"time":1788637500,"open":45188407.38675999,"high":45245781.830569744,"low":45141244.65601625,"close":45176635.704484954},{"time":1788637560,"open":45176635.704484954,"high":45223711.26959075,"low":45125993.70880814,"close":45165428.26179518},{"time":1788637620,"open":45165428.26179518,"high":45207865.73863148,"low":45099414.13947071,"close":45139476.74523142},{"time":1788637680,"open":45139476.74523142,"high":45210129.385911375,"low":45119954.594279595,"close":45152236.54126059},{"time":1788637740,"open":45152236.54126059,"high":45198245.23769192,"low":45085412.29025936,"close":45125504.20172611},{"time":1788637800,"open":45116927.22640931,"high":45174943.52583907,"low":45071828.87412241,"close":45108809.855089605},{"time":1788637860,"open":45108809.855089605,"high":45193049.26207848,"low":45101561.073137194,"close":45127800.14730062},{"time":1788637920,"open":45127800.14730062,"high":45147105.95637098,"low":45107572.83679561,"close":45137716.43926791},{"time":1788637980,"open":45137716.43926791,"high":45188522.82801863,"low":45095353.96241647,"close":45130396.022889726},{"time":1788638040,"open":45130396.022889726,"high":45178338.35138396,"low":45095298.53203225,"close":45123230.77572676},{"time":1788638100,"open":45112818.92792114,"high":45174701.87234628,"low":45085162.08200265,"close":45114549.83541229},{"time":1788638160,"open":45114549.83541229,"high":45182621.304179646,"low":45096132.17413215,"close":45127276.0609829},{"time":1788638220,"open":45127276.0609829,"high":45186015.34639395,"low":45090121.77881014,"close":45126323.7777841},{"time":1788638280,"open":45126323.7777841,"high":45186015.34639395,"low":45073282.00532947,"close":45119058.63746906},{"time":1788638340,"open":45119058.63746906,"high":45166216.76681053,"low":45079564.79782506,"close":45112809.667023346},{"time":1788638400,"open":45109304.83763975,"high":45188161.127186485,"low":45081111.75809317,"close":45123126.03242886},{"time":1788638460,"open":45123126.03242886,"high":45193251.79498151,"low":45090411.37322146,"close":45135457.06210948},{"time":1788638520,"open":45135457.06210948,"high":45169495.345271386,"low":45076720.97382212,"close":45106933.710973285},{"time":1788638580,"open":45106933.710973285,"high":45161010.89894634,"low":45070664.06736424,"close":45101920.83337425},{"time":1788638640,"open":45101920.83337425,"high":45152526.452621296,"low":45064808.49379225,"close":45096532.22554653},{"time":1788638700,"open":45096531.62169384,"high":45181938.59488514,"low":45064976.055413835,"close":45107448.675568774},{"time":1788638760,"open":45107448.675568774,"high":45186463.63286457,"low":45090668.4278921,"close":45129082.326345906},{"time":1788638820,"open":45129082.326345906,"high":45172888.51892627,"low":45090354.27426948,"close":45121165.07713792},{"time":1788638880,"open":45121165.07713792,"high":45172888.51892627,"low":45083362.34432144,"close":45095801.94523992},{"time":1788638940,"open":45095801.94523992,"high":45160444.66448283,"low":45078190.94116079,"close":45097081.77154959},{"time":1788639000,"open":45097082.13056999,"high":45179110.805821426,"low":45086922.884647414,"close":45118425.93444289},{"time":1788639060,"open":45118425.93444289,"high":45194948.43887552,"low":45096588.51137546,"close":45117380.985390104},{"time":1788639120,"open":45117380.985390104,"high":45219836.147960536,"low":45117362.625272274,"close":45152217.82428275},{"time":1788639180,"open":45152217.82428275,"high":45205129.7744103,"low":45089512.75893076,"close":45141649.25721005},{"time":1788639240,"open":45141649.25721005,"high":45167232.58103085,"low":45066322.18717051,"close":45086603.37222027},{"time":1788639300,"open":45091780.72398444,"high":45161670.99217484,"low":45075519.76172891,"close":45105650.39062986},{"time":1788639360,"open":45105650.39062986,"high":45166196.54980614,"low":45073109.49251369,"close":45095423.00284746},{"time":1788639420,"open":45095423.00284746,"high":45160539.60276701,"low":45074191.48914151,"close":45108232.268582985},{"time":1788639480,"open":45108232.268582985,"high":45149791.40339267,"low":45062878.614721335,"close":45091843.763127156},{"time":1788639540,"open":45091843.763127156,"high":45141871.677537896,"low":45055128.49910995,"close":45087218.25739251},{"time":1788639600,"open":45085490.451994054,"high":45179173.216516994,"low":45052102.84920307,"close":45097085.919773996},{"time":1788639660,"open":45097085.919773996,"high":45185395.61979968,"low":45097085.919773996,"close":45129451.23723866},{"time":1788639720,"open":45129451.23723866,"high":45185395.61979968,"low":45099847.2401964,"close":45133933.0628191},{"time":1788639780,"open":45133933.0628191,"high":45180304.56256839,"low":45093697.082342915,"close":45129514.8195651},{"time":1788639840,"open":45129514.8195651,"high":45191618.02308237,"low":45094793.878322184,"close":45129501.449865945},{"time":1788639900,"open":45130393.63753177,"high":45207219.228189826,"low":45111203.8687267,"close":45151598.43068868},{"time":1788639960,"open":45151598.43068868,"high":45209481.96502492,"low":45115546.12141239,"close":45151050.484336264},{"time":1788640020,"open":45151050.484336264,"high":45206653.54398106,"low":45095236.278475605,"close":45145351.188502185},{"time":1788640080,"open":45145351.188502185,"high":45168752.70199336,"low":45061983.85935523,"close":45107595.21666203},{"time":1788640140,"open":45107595.21666203,"high":45147822.38626882,"low":45065722.11567215,"close":45097151.83599806},{"time":1788640200,"open":45103217.39792028,"high":45162946.92806619,"low":45071953.312863216,"close":45106265.701109625},{"time":1788640260,"open":45106265.701109625,"high":45167473.01041207,"low":45080862.164806806,"close":45110661.42403487},{"time":1788640320,"open":45110661.42403487,"high":45200159.32601409,"low":45070034.755990356,"close":45131781.46255808},{"time":1788640380,"open":45131781.46255808,"high":45153329.00308119,"low":45069788.01669817,"close":45100286.765443556},{"time":1788640440,"open":45100286.765443556,"high":45159552.366306774,"low":45071454.80450686,"close":45108113.7307956},{"time":1788640500,"open":45093939.75660659,"high":45145927.81147136,"low":45042810.51639588,"close":45084504.70039926},{"time":1788640560,"open":45084504.70039926,"high":45166854.36466502,"low":45052949.24052088,"close":45093277.460511774},{"time":1788640620,"open":45093277.460511774,"high":45169682.277258754,"low":45072411.6573007,"close":45110319.942379154},{"time":1788640680,"open":45110319.942379154,"high":45155542.71429007,"low":45066852.437976785,"close":45096825.54484706},{"time":1788640740,"open":45096825.54484706,"high":45140271.98628388,"low":45062264.49934704,"close":45090712.39469018},{"time":1788640800,"open":45096203.32919088,"high":45161607.19491435,"low":45073664.264110774,"close":45103476.47949413},{"time":1788640860,"open":45103476.47949413,"high":45162172.84630707,"low":45076745.28574548,"close":45109442.36677372},{"time":1788640920,"open":45109442.36677372,"high":45178011.085303284,"low":45089397.14657209,"close":45121971.87755456},{"time":1788640980,"open":45121971.87755456,"high":45172354.57137606,"low":45091604.35694151,"close":45115487.60792262},{"time":1788641040,"open":45115487.60792262,"high":45181404.993659616,"low":45088554.53767438,"close":45116631.30998456},{"time":1788641100,"open":45113124.9104195,"high":45175065.52282166,"low":45088877.705826186,"close":45122867.44905639},{"time":1788641160,"open":45122867.44905639,"high":45174499.91539054,"low":45089720.82711752,"close":45121104.75481226},{"time":1788641220,"open":45121104.75481226,"high":45166015.80392388,"low":45086288.36874644,"close":45114525.99456137},{"time":1788641280,"open":45114525.99456137,"high":45174499.91539054,"low":45086552.86641935,"close":45116702.90312887},{"time":1788641340,"open":45116702.90312887,"high":45169409.44851055,"low":45082699.65867967,"close":45114956.80441204},{"time":1788641400,"open":45118464.41178969,"high":45178577.803544894,"low":45094861.92318688,"close":45123093.395187356},{"time":1788641460,"open":45123093.395187356,"high":45186496.92323001,"low":45078457.22967431,"close":45124090.12775726},{"time":1788641520,"open":45124090.12775726,"high":45174052.592296265,"low":45087922.31826946,"close":45119247.51925913},{"time":1788641580,"open":45119247.51925913,"high":45161042.60995644,"low":45074076.44841756,"close":45109049.559342526},{"time":1788641640,"open":45109049.559342526,"high":45164436.51839291,"low":45078175.195778236,"close":45085959.642510235},{"time":1788641700,"open":45080730.25212748,"high":45153542.1677257,"low":45080730.25212748,"close":45106794.10843638},{"time":1788641760,"open":45106794.10843638,"high":45159198.02570374,"low":45080111.97614837,"close":45107515.234764375},{"time":1788641820,"open":45107515.234764375,"high":45158066.85410813,"low":45076837.11362756,"close":45106632.616710186},{"time":1788641880,"open":45106632.616710186,"high":45178427.942829095,"low":45084384.88059598,"close":45116269.718148984},{"time":1788641940,"open":45116269.718148984,"high":45171075.32745764,"low":45068671.7769414,"close":45101824.47914257},{"time":1788642000,"open":45096592.87268802,"high":45151697.6834091,"low":45070385.66149996,"close":45097509.74965218},{"time":1788642060,"open":45097509.74965218,"high":45155090.80456365,"low":45068904.04548666,"close":45101553.96202016},{"time":1788642120,"open":45101553.96202016,"high":45150566.64302425,"low":45068945.162160926,"close":45097456.84190217},{"time":1788642180,"open":45097456.84190217,"high":45155090.80456365,"low":45065806.90365132,"close":45084602.16149439},{"time":1788642240,"open":45084602.16149439,"high":45159049.445910625,"low":45064858.784528226,"close":45100336.15154757},{"time":1788642300,"open":45112527.28794934,"high":45155417.60753508,"low":45071099.302712984,"close":45104351.939783506},{"time":1788642360,"open":45104351.939783506,"high":45159942.99200706,"low":45076339.85985924,"close":45105348.311554454},{"time":1788642420,"open":45105348.311554454,"high":45164468.37647904,"low":45085679.84270568,"close":45111225.69546066},{"time":1788642480,"open":45111225.69546066,"high":45178044.52989498,"low":45095197.40500142,"close":45120932.54243245},{"time":1788642540,"open":45120932.54243245,"high":45180307.22213097,"low":45104883.286617,"close":45129286.971912555},{"time":1788642600,"open":45118346.97843964,"high":45175010.21992614,"low":45094650.80207381,"close":45120787.83856898},{"time":1788642660,"open":45120787.83856898,"high":45176706.82772108,"low":45100335.322675854,"close":45126972.26398409},{"time":1788642720,"open":45126972.26398409,"high":45180665.57924261,"low":45094463.25760937,"close":45124362.14819978},{"time":1788642780,"open":45124362.14819978,"high":45171617.00433626,"low":45083195.79345829,"close":45117176.070150375},{"time":1788642840,"open":45117176.070150375,"high":45242874.53172373,"low":45095437.69804079,"close":45120898.096074805},{"time":1788642900,"open":45130056.596919194,"high":45177391.89561402,"low":45095661.23862515,"close":45127874.42472187},{"time":1788642960,"open":45127874.42472187,"high":45181917.10139312,"low":45101561.13647225,"close":45131075.838169195},{"time":1788643020,"open":45131075.838169195,"high":45186442.30717222,"low":45105497.62891088,"close":45134101.13994237},{"time":1788643080,"open":45134101.13994237,"high":45203411.82884383,"low":45110385.645684004,"close":45140472.78165847},{"time":1788643140,"open":45140472.78165847,"high":45211896.589679636,"low":45118466.38557226,"close":45154264.22789325},{"time":1788643200,"open":45147300.47831081,"high":45208882.89636807,"low":45121032.969631754,"close":45151902.118109286},{"time":1788643260,"open":45151902.118109286,"high":45198137.19011518,"low":45123869.270965144,"close":45150810.71200418},{"time":1788643320,"open":45150810.71200418,"high":45228112.05492588,"low":45125329.40712876,"close":45153859.17597632},{"time":1788643380,"open":45153859.17597632,"high":45223587.54702993,"low":45139010.271837234,"close":45168686.09086722},{"time":1788643440,"open":45168686.09086722,"high":45230374.308873855,"low":45138893.17997854,"close":45172580.88464832},{"time":1788643500,"open":45179551.032663025,"high":45230565.56539384,"low":45141099.17539655,"close":45171907.18503992},{"time":1788643560,"open":45171907.18503992,"high":45228868.61313282,"low":45142247.10738849,"close":45164068.11524822},{"time":1788643620,"open":45164068.11524822,"high":45225474.708610766,"low":45145500.412244365,"close":45154514.80093668},{"time":1788643680,"open":45154514.80093668,"high":45222646.45484239,"low":45154514.80093668,"close":45168819.233891},{"time":1788643740,"open":45168819.233891,"high":45219252.550320335,"low":45145627.65712707,"close":45171539.44392932},{"time":1788643800,"open":45175049.81490985,"high":45222766.629182115,"low":45168584.38971171,"close":45175222.00820501},{"time":1788643860,"open":45175222.00820501,"high":45240868.859951094,"low":45155666.252318606,"close":45178475.00182363},{"time":1788643920,"open":45178475.00182363,"high":45229554.96572048,"low":45144211.29348262,"close":45172907.29178292},{"time":1788643980,"open":45172907.29178292,"high":45218806.7662014,"low":45163835.23167018,"close":45172714.31901432},{"time":1788644040,"open":45172714.31901432,"high":45227292.18687436,"low":45147409.72213066,"close":45173480.81091138},{"time":1788644100,"open":45163001.86490366,"high":45206620.61541802,"low":45136987.78742488,"close":45160395.81696664},{"time":1788644160,"open":45160395.81696664,"high":45211145.12331127,"low":45136757.43817687,"close":45159095.12753818},{"time":1788644220,"open":45159095.12753818,"high":45204923.92495805,"low":45132610.935261965,"close":45155550.71124346},{"time":1788644280,"open":45155550.71124346,"high":45212276.25028458,"low":45136946.04765036,"close":45157594.59780062},{"time":1788644340,"open":45157594.59780062,"high":45222456.3930444,"low":45138758.114247136,"close":45165309.73741811},{"time":1788644400,"open":45165310.061134666,"high":45222456.717170544,"low":45139173.03355004,"close":45170292.16923924},{"time":1788644460,"open":45170292.16923924,"high":45237726.931419715,"low":45139575.30515608,"close":45167904.21059976},{"time":1788644520,"open":45167904.21059976,"high":45255824.963122435,"low":45148944.77981061,"close":45179378.13606838},{"time":1788644580,"open":45179378.13606838,"high":45235464.67745688,"low":45134529.10821225,"close":45172013.57369688},{"time":1788644640,"open":45172013.57369688,"high":45252997.14566889,"low":45144781.96215418,"close":45189882.59987517},{"time":1788644700,"open":45191614.25403135,"high":45251903.292529404,"low":45163816.53013831,"close":45193733.092216775},{"time":1788644760,"open":45193733.092216775,"high":45237198.07829594,"low":45150296.942937724,"close":45179355.17250817},{"time":1788644820,"open":45179355.17250817,"high":45222492.864062466,"low":45151637.1863073,"close":45169563.62127223},{"time":1788644880,"open":45169563.62127223,"high":45232673.39699333,"low":45144246.554111175,"close":45173333.323670045},{"time":1788644940,"open":45173333.323670045,"high":45249075.366715275,"low":45149606.06873474,"close":45191933.85281406},{"time":1788645000,"open":45197173.51202383,"high":45253190.34957049,"low":45178594.97422339,"close":45200922.64427668},{"time":1788645060,"open":45200922.64427668,"high":45253756.00030859,"low":45179018.84298822,"close":45202050.16767818},{"time":1788645120,"open":45202050.16767818,"high":45268462.919499226,"low":45181485.383602135,"close":45209942.26477902},{"time":1788645180,"open":45209942.26477902,"high":45258846.856951505,"low":45177121.8039748,"close":45205743.88269453},{"time":1788645240,"open":45205743.88269453,"high":45251493.39735619,"low":45177522.4109367,"close":45197009.245290376},{"time":1788645300,"open":45190039.03766098,"high":45238293.5887232,"low":45166098.9561383,"close":45187732.390511185},{"time":1788645360,"open":45187732.390511185,"high":45236596.89821005,"low":45183702.23328938,"close":45187178.124242164},{"time":1788645420,"open":45187178.124242164,"high":45254129.36684597,"low":45159369.68433406,"close":45191373.038643},{"time":1788645480,"open":45191373.038643,"high":45252998.2398372,"low":45178151.41349656,"close":45202038.11713842},{"time":1788645540,"open":45202038.11713842,"high":45246211.47778458,"low":45171612.23355312,"close":45196748.335998304},{"time":1788645600,"open":45205450.85297332,"high":45263974.277194396,"low":45183517.704478614,"close":45209679.924423166},{"time":1788645660,"open":45209679.924423166,"high":45267933.984009616,"low":45191619.0683652,"close":45217531.088531695},{"time":1788645720,"open":45217531.088531695,"high":45260580.24278135,"low":45196581.79113989,"close":45216559.843134716},{"time":1788645780,"open":45216559.843134716,"high":45262277.25998787,"low":45175390.53776953,"close":45209367.9833484},{"time":1788645840,"open":45209367.9833484,"high":45245872.76032481,"low":45157383.080668315,"close":45190855.56154272},{"time":1788645900,"open":45185613.406125635,"high":45242321.0432449,"low":45153833.69763589,"close":45179456.13753302},{"time":1788645960,"open":45179456.13753302,"high":45244017.86359682,"low":45161844.73306991,"close":45190006.011884235},{"time":1788646020,"open":45190006.011884235,"high":45245149.07716476,"low":45165300.51122165,"close":45193137.52150762},{"time":1788646080,"open":45193137.52150762,"high":45237230.582189135,"low":45160798.7280455,"close":45186159.810676605},{"time":1788646140,"open":45186159.810676605,"high":45231574.5143494,"low":45143167.835490495,"close":45169843.719535604},{"time":1788646200,"open":45168115.740053326,"high":45237762.36539821,"low":45156387.460858814,"close":45177254.11716995},{"time":1788646260,"open":45177254.11716995,"high":45237762.36539821,"low":45163574.96593626,"close":45189236.11367031},{"time":1788646320,"open":45189236.11367031,"high":45254164.33464952,"low":45168126.94329364,"close":45187318.417352825},{"time":1788646380,"open":45187318.417352825,"high":45253033.16435633,"low":45178865.20957441,"close":45204948.709790275},{"time":1788646440,"open":45204948.709790275,"high":45277209.00424768,"low":45178465.84487348,"close":45211757.16542777},{"time":1788646500,"open":45206513.76653408,"high":45275520.051220596,"low":45174571.84761738,"close":45212374.33580908},{"time":1788646560,"open":45212374.33580908,"high":45225874.14271949,"low":45175088.229005545,"close":45201947.17944896},{"time":1788646620,"open":45201947.17944896,"high":45260791.92823602,"low":45164970.50646501,"close":45201188.16508564},{"time":1788646680,"open":45201188.16508564,"high":45233081.47012468,"low":45142976.05304011,"close":45176538.395925246},{"time":1788646740,"open":45176538.395925246,"high":45217246.92263248,"low":45142242.43670806,"close":45166700.18261884},{"time":1788646800,"open":45177177.802535996,"high":45224908.01451006,"low":45150995.42162761,"close":45176271.91858249},{"time":1788646860,"open":45176271.91858249,"high":45216988.9041413,"low":45151487.28949828,"close":45177747.104088284},{"time":1788646920,"open":45177747.104088284,"high":45216423.25340067,"low":45146335.21029807,"close":45173799.4117028},{"time":1788646980,"open":45173799.4117028,"high":45211332.396735035,"low":45146696.55878696,"close":45168852.50935254},{"time":1788647040,"open":45168852.50935254,"high":45223776.7130288,"low":45145904.11301407,"close":45169637.25393297},{"time":1788647100,"open":45160367.51987985,"high":45205447.31393034,"low":45135049.66720935,"close":45158618.233401544},{"time":1788647160,"open":45158618.233401544,"high":45198660.89804014,"low":45120750.54887976,"close":45146269.39273543},{"time":1788647220,"open":45146269.39273543,"high":45187915.73954733,"low":45116149.88828699,"close":45138294.9518667},{"time":1788647280,"open":45138294.9518667,"high":45182825.92762967,"low":45102116.22020001,"close":45132719.96074238},{"time":1788647340,"open":45132719.96074238,"high":45187350.20488981,"low":45094688.54807962,"close":45126151.53059583},{"time":1788647400,"open":45128454.66061039,"high":45212844.56269995,"low":45117797.11518909,"close":45152871.23792289},{"time":1788647460,"open":45152871.23792289,"high":45210016.74509474,"low":45131607.679636426,"close":45154509.15487711},{"time":1788647520,"open":45154509.15487711,"high":45206057.80044744,"low":45122702.11845098,"close":45151342.34030854},{"time":1788647580,"open":45151342.34030854,"high":45208320.05453161,"low":45138961.43935774,"close":45156341.776424505},{"time":1788647640,"open":45156341.776424505,"high":45201533.2922791,"low":45121656.34569674,"close":45142397.63933987},{"time":1788647700,"open":45144282.59813362,"high":45189281.041916214,"low":45119734.82979118,"close":45144512.593996465},{"time":1788647760,"open":45144512.593996465,"high":45190412.21618946,"low":45120310.57858733,"close":45140001.789222755},{"time":1788647820,"open":45140001.789222755,"high":45185321.93195985,"low":45114107.96159871,"close":45123491.33657497},{"time":1788647880,"open":45123491.33657497,"high":45186453.1062331,"low":45119229.98562711,"close":45137100.30118464},{"time":1788647940,"open":45137100.30118464,"high":45196633.67469232,"low":45116028.943449095,"close":45139919.25271962},{"time":1788648000,"open":45146775.24854009,"high":45196710.208003476,"low":45129324.82576295,"close":45150427.553677246},{"time":1788648060,"open":45150427.553677246,"high":45190487.804565534,"low":45121441.677586116,"close":45145033.82610056},{"time":1788648120,"open":45145033.82610056,"high":45194447.515844226,"low":45115875.87590807,"close":45135960.633441776},{"time":1788648180,"open":45135960.633441776,"high":45187093.76632666,"low":45096868.50723042,"close":45129265.883685134},{"time":1788648240,"open":45129265.883685134,"high":45188790.7854461,"low":45098337.408173874,"close":45125930.69982353},{"time":1788648300,"open":45110230.96011187,"high":45165717.98503557,"low":45082041.99459594,"close":45107160.22893256},{"time":1788648360,"open":45107160.22893256,"high":45155539.41277332,"low":45083049.40520735,"close":45106057.33586435},{"time":1788648420,"open":45106057.33586435,"high":45152712.03158936,"low":45089156.2927594,"close":45108589.13374887},{"time":1788648480,"open":45108589.13374887,"high":45175331.08106103,"low":45085578.38941163,"close":45111367.57691093},{"time":1788648540,"open":45111367.57691093,"high":45168545.36621953,"low":45091955.770334035,"close":45112740.88536884},{"time":1788648600,"open":45116038.73329048,"high":45174674.88145274,"low":45098940.679111004,"close":45122521.4138326},{"time":1788648660,"open":45122521.4138326,"high":45166192.11783613,"low":45100105.22079716,"close":45121256.23057959},{"time":1788648720,"open":45121256.23057959,"high":45177502.46932494,"low":45103930.911774874,"close":45124496.62698101},{"time":1788648780,"open":45124496.62698101,"high":45187681.78566487,"low":45110658.455476426,"close":45131736.68086776},{"time":1788648840,"open":45131736.68086776,"high":45178633.50447382,"low":45111129.71166959,"close":45133504.164283566},{"time":1788648900,"open":45138896.321248025,"high":45191383.65988582,"low":45112977.03468217,"close":45136887.72212832},{"time":1788648960,"open":45136887.72212832,"high":45180071.95713498,"low":45095092.851378314,"close":45123243.28150571},{"time":1788649020,"open":45123243.28150571,"high":45193646.000435986,"low":45105928.13552438,"close":45134937.96336587},{"time":1788649080,"open":45134937.96336587,"high":45176678.44630972,"low":45091325.63706764,"close":45116748.2807741},{"time":1788649140,"open":45116748.2807741,"high":45180637.542272516,"low":45092997.551088795,"close":45114923.998653375},{"time":1788649200,"open":45118429.243488684,"high":45185844.780024625,"low":45104628.71061902,"close":45127991.94615858},{"time":1788649260,"open":45127991.94615858,"high":45177925.97288795,"low":45095917.81206306,"close":45121604.85963933},{"time":1788649320,"open":45121604.85963933,"high":45163219.61677698,"low":45094228.229972504,"close":45114813.58049276},{"time":1788649380,"open":45114813.58049276,"high":45123455.892369255,"low":45093922.65247174,"close":45114763.08212785},{"time":1788649440,"open":45114763.08212785,"high":45160391.471371025,"low":45094196.10341702,"close":45114378.54802832},{"time":1788649500,"open":45103602.07432657,"high":45146211.04274406,"low":45083305.22717013,"close":45102178.99686458},{"time":1788649560,"open":45102178.99686458,"high":45156955.428161636,"low":45087145.301891,"close":45104457.55431807},{"time":1788649620,"open":45104457.55431807,"high":45151865.98243752,"low":45065186.66822542,"close":45094480.24393948},{"time":1788649680,"open":45094480.24393948,"high":45153562.46434556,"low":45082823.12508825,"close":45103743.94108464},{"time":1788649740,"open":45103743.94108464,"high":45151865.98243752,"low":45086439.082302414,"close":45106381.8857819},{"time":1788649800,"open":45110202.94178228,"high":45157387.51711149,"low":45080934.861975335,"close":45105436.541125976},{"time":1788649860,"open":45105436.541125976,"high":45158518.60085853,"low":45084560.97234963,"close":45106881.78845958},{"time":1788649920,"open":45106881.78845958,"high":45151732.09837625,"low":45082762.265136205,"close":45104013.942528225},{"time":1788649980,"open":45104013.942528225,"high":45148338.847135104,"low":45082215.02068654,"close":45102774.95219444},{"time":1788650040,"open":45102774.95219444,"high":45159649.684605576,"low":45081368.23704706,"close":45104049.347854614},{"time":1788650100,"open":45105773.9771513,"high":45167032.07485448,"low":45083924.37811523,"close":45108141.093225494},{"time":1788650160,"open":45108141.093225494,"high":45183433.4162956,"low":45098743.54510382,"close":45124152.65781631},{"time":1788650220,"open":45124152.65781631,"high":45180605.59880575,"low":45111536.68702995,"close":45132010.89240577},{"time":1788650280,"open":45132010.89240577,"high":45182867.85279763,"low":45110906.234422624,"close":45128078.11768896},{"time":1788650340,"open":45128078.11768896,"high":45186826.79728342,"low":45114989.85398381,"close":45131434.098128304},{"time":1788650400,"open":45127926.01284555,"high":45183879.92583943,"low":45111722.704886,"close":45127101.277293265},{"time":1788650460,"open":45127101.277293265,"high":45195190.31656907,"low":45102199.67813986,"close":45136892.59743699},{"time":1788650520,"open":45136892.59743699,"high":45172004.01557331,"low":45102522.418016724,"close":45123712.10516516},{"time":1788650580,"open":45123712.10516516,"high":45165217.78113552,"low":45095449.13964634,"close":45119538.913935065},{"time":1788650640,"open":45119538.913935065,"high":45173700.574182756,"low":45092086.1790756,"close":45117710.32072356},{"time":1788650700,"open":45128179.07909117,"high":45176263.21351548,"low":45102071.838880494,"close":45126006.80458402},{"time":1788650760,"open":45126006.80458402,"high":45172869.30898438,"low":45102798.63466937,"close":45125809.73860991},{"time":1788650820,"open":45125809.73860991,"high":45193232.736171,"low":45103020.58176594,"close":45133256.1423782},{"time":1788650880,"open":45133256.1423782,"high":45197192.29145729,"low":45121746.27075955,"close":45142696.58436948},{"time":1788650940,"open":45142696.58436948,"high":45151097.41141735,"low":45138493.03858925,"close":45142791.59322437},{"time":1788651000,"open":45132319.22526487,"high":45183879.705782644,"low":45111657.09213723,"close":45131867.42685593},{"time":1788651060,"open":45131867.42685593,"high":45188403.86205247,"low":45115843.52417698,"close":45132487.50521665},{"time":1788651120,"open":45132487.50521665,"high":45185576.26438383,"low":45121414.14487039,"close":45137757.10069088},{"time":1788651180,"open":45137757.10069088,"high":45188969.381586194,"low":45123420.531229936,"close":45142161.212710515},{"time":1788651240,"open":45142161.212710515,"high":45202541.850395665,"low":45125767.82072278,"close":45148025.69979602},{"time":1788651300,"open":45154992.36540622,"high":45212910.56902543,"low":45136811.76830049,"close":45160764.979952775},{"time":1788651360,"open":45160764.979952775,"high":45208951.32144317,"low":45107297.08684992,"close":45150667.31870784},{"time":1788651420,"open":45150667.31870784,"high":45176146.12719015,"low":45088107.630186304,"close":45121386.75789371},{"time":1788651480,"open":45121386.75789371,"high":45169358.84562056,"low":45068419.78277638,"close":45101117.11631577},{"time":1788651540,"open":45101117.11631577,"high":45186892.656342,"low":45090009.68547107,"close":45118153.999553144},{"time":1788651600,"open":45116428.31524476,"high":45190254.60938627,"low":45112424.53219454,"close":45138702.718185574},{"time":1788651660,"open":45138702.718185574,"high":45190254.60938627,"low":45110456.324329525,"close":45138646.997072466},{"time":1788651720,"open":45138646.997072466,"high":45189689.0242222,"low":45106042.1755912,"close":45138268.54866763},{"time":1788651780,"open":45138268.54866763,"high":45194779.29069885,"low":45112879.39163702,"close":45145227.11806724},{"time":1788651840,"open":45145227.11806724,"high":45198172.801683284,"low":45118233.88750782,"close":45148514.772308774},{"time":1788651900,"open":45152336.4638987,"high":45222927.11913357,"low":45123219.59540734,"close":45151752.910787165},{"time":1788651960,"open":45151752.910787165,"high":45246118.07374182,"low":45151408.84206491,"close":45184485.05762644},{"time":1788652020,"open":45184485.05762644,"high":45222927.11913357,"low":45152694.63481235,"close":45172684.7316262},{"time":1788652080,"open":45172684.7316262,"high":45216139.52266286,"low":45148362.28334152,"close":45170212.220578834},{"time":1788652140,"open":45170212.220578834,"high":45242314.8615159,"low":45123940.41147306,"close":45157887.267001234},{"time":1788652200,"open":45166896.0236061,"high":45209884.761521034,"low":45131904.022187896,"close":45154650.344902806},{"time":1788652260,"open":45154650.344902806,"high":45224594.15440069,"low":45141052.275381625,"close":45167760.38680016},{"time":1788652320,"open":45167760.38680016,"high":45227988.62968062,"low":45167760.38680016,"close":45180125.987648144},{"time":1788652380,"open":45180125.987648144,"high":45221765.42500076,"low":45158406.58637968,"close":45177112.67889421},{"time":1788652440,"open":45177112.67889421,"high":45230251.61320057,"low":45157676.95898342,"close":45178805.41705852},{"time":1788652500,"open":45173301.72208253,"high":45217953.52750633,"low":45154942.539412856,"close":45172936.72065707},{"time":1788652560,"open":45172936.72065707,"high":45217953.52750633,"low":45126614.09993627,"close":45163088.66501113},{"time":1788652620,"open":45163088.66501113,"high":45186841.2946699,"low":45113852.31355585,"close":45137772.23369832},{"time":1788652680,"open":45137772.23369832,"high":45212862.43486036,"low":45118447.99987795,"close":45145101.6492527},{"time":1788652740,"open":45145101.6492527,"high":45207205.66525374,"low":45127513.91369353,"close":45155363.91224614},{"time":1788652800,"open":45144525.8314842,"high":45203141.635819204,"low":45126861.373149924,"close":45149826.512346424},{"time":1788652860,"open":45149826.512346424,"high":45208797.04770173,"low":45126985.11915052,"close":45150605.64593782},{"time":1788652920,"open":45150605.64593782,"high":45203707.17700746,"low":45146220.67691822,"close":45152258.78357768},{"time":1788652980,"open":45152258.78357768,"high":45237639.76141083,"low":45126443.815296635,"close":45155933.67727386},{"time":1788653040,"open":45155933.67727386,"high":45231984.23642007,"low":45139360.672310136,"close":45168856.02207895},{"time":1788653100,"open":45165399.04697834,"high":45232480.91516808,"low":45151606.87545505,"close":45177745.95353879},{"time":1788653160,"open":45177745.95353879,"high":45228522.429834135,"low":45150737.8797415,"close":45176601.798510745},{"time":1788653220,"open":45176601.798510745,"high":45228522.429834135,"low":45145882.77368048,"close":45175452.57691595},{"time":1788653280,"open":45175452.57691595,"high":45242094.37955052,"low":45147940.294707574,"close":45180399.14036934},{"time":1788653340,"open":45180399.14036934,"high":45242094.37955052,"low":45163954.992973685,"close":45187635.45959994},{"time":1788653400,"open":45196336.97336389,"high":45253068.8073419,"low":45178005.02398399,"close":45201505.56941004},{"time":1788653460,"open":45201505.56941004,"high":45248543.95294661,"low":45178849.039309524,"close":45201973.21439941},{"time":1788653520,"open":45201973.21439941,"high":45240625.45775484,"low":45176757.263913356,"close":45196658.68500762},{"time":1788653580,"open":45196658.68500762,"high":45248543.95294661,"low":45187665.03720451,"close":45194534.21951654},{"time":1788653640,"open":45194534.21951654,"high":45243453.4917519,"low":45175361.95878769,"close":45194578.45254227},{"time":1788653700,"open":45196358.68667715,"high":45242973.134780236,"low":45183167.78624593,"close":45200086.880461186},{"time":1788653760,"open":45200086.880461186,"high":45250326.31280606,"low":45183391.11706851,"close":45199251.519977205},{"time":1788653820,"open":45199251.519977205,"high":45249195.05464824,"low":45191975.449459575,"close":45199021.58661218},{"time":1788653880,"open":45199021.58661218,"high":45248629.42556933,"low":45192805.68408374,"close":45198016.21526311},{"time":1788653940,"open":45198016.21526311,"high":45246932.538332604,"low":45180260.712462686,"close":45198054.66466829},{"time":1788654000,"open":45191032.028673016,"high":45246123.26108924,"low":45180673.239822514,"close":45191926.62517651},{"time":1788654060,"open":45191926.62517651,"high":45245557.719894804,"low":45173188.24133961,"close":45195905.81064858},{"time":1788654120,"open":45195905.81064858,"high":45243295.55511705,"low":45166325.396023676,"close":45188512.21593087},{"time":1788654180,"open":45188512.21593087,"high":45227460.40167276,"low":45154741.8527274,"close":45175926.13840108},{"time":1788654240,"open":45175926.13840108,"high":45218411.742561735,"low":45154744.914672226,"close":45171199.03499859},{"time":1788654300,"open":45171200.361753084,"high":45234248.22461234,"low":45154489.992280886,"close":45175170.142171524},{"time":1788654360,"open":45175170.142171524,"high":45242165.80156704,"low":45167316.61833999,"close":45188003.59132544},{"time":1788654420,"open":45188003.59132544,"high":45257435.41426539,"low":45182886.023082145,"close":45198076.42398781},{"time":1788654480,"open":45198076.42398781,"high":45282584.917947106,"low":45182596.863445476,"close":45203777.28823652},{"time":1788654540,"open":45203777.28823652,"high":45261394.20274274,"low":45182264.259740986,"close":45197272.777134806},{"time":1788654600,"open":45192082.28362415,"high":45243190.39140496,"low":45157883.57154237,"close":45189616.861456744},{"time":1788654660,"open":45189616.861456744,"high":45230749.91360107,"low":45157640.85279309,"close":45179467.70918571},{"time":1788654720,"open":45179467.70918571,"high":45247714.20151546,"low":45166501.53540781,"close":45189116.92967974},{"time":1788654780,"open":45189116.92967974,"high":45243755.86766876,"low":45174859.43316754,"close":45197089.48405621},{"time":1788654840,"open":45197089.48405621,"high":45254499.91668121,"low":45160608.86028969,"close":45195915.65050652},{"time":1788654900,"open":45213372.02445988,"high":45249916.82588231,"low":45167191.09039093,"close":45196147.35715696},{"time":1788654960,"open":45196147.35715696,"high":45241431.40579995,"low":45172408.60856893,"close":45195924.24130836},{"time":1788655020,"open":45195924.24130836,"high":45255573.772603884,"low":45177317.802889094,"close":45198302.856154986},{"time":1788655080,"open":45198302.856154986,"high":45255573.772603884,"low":45179125.56769394,"close":45202059.49582853},{"time":1788655140,"open":45202059.49582853,"high":45253310.99391525,"low":45166968.22078103,"close":45193888.16084383},{"time":1788655200,"open":45183408.059784845,"high":45247341.62111345,"low":45166552.418835305,"close":45191932.65340305},{"time":1788655260,"open":45191932.65340305,"high":45249038.31158972,"low":45172678.78478499,"close":45192241.33699492},{"time":1788655320,"open":45192241.33699492,"high":45242817.11317673,"low":45165942.03848605,"close":45190223.09910819},{"time":1788655380,"open":45190223.09910819,"high":45238858.16873211,"low":45165647.88125334,"close":45185966.43561028},{"time":1788655440,"open":45185966.43561028,"high":45246210.49412927,"low":45157667.196686454,"close":45188020.06222065},{"time":1788655500,"open":45181049.007456616,"high":45214914.98397087,"low":45149279.94492765,"close":45169693.57798113},{"time":1788655560,"open":45169693.57798113,"high":45215480.46021475,"low":45142594.538259394,"close":45167679.19195369},{"time":1788655620,"open":45167679.19195369,"high":45224528.08011674,"low":45147399.916833304,"close":45169421.71279261},{"time":1788655680,"open":45169421.71279261,"high":45226789.985092245,"low":45158453.52951592,"close":45172597.282150924},{"time":1788655740,"open":45172597.282150924,"high":45221700.69889737,"low":45153818.51886834,"close":45174633.997958176},{"time":1788655800,"open":45179877.29833405,"high":45222425.127163164,"low":45147345.267553285,"close":45172614.49808156},{"time":1788655860,"open":45172614.49808156,"high":45250136.67914634,"low":45147717.59354029,"close":45177086.34628044},{"time":1788655920,"open":45177086.34628044,"high":45256357.63979563,"low":45175380.608464904,"close":45200508.39726318},{"time":1788655980,"open":45200508.39726318,"high":45243350.17661985,"low":45155813.94891686,"close":45188523.46003706},{"time":1788656040,"open":45188523.46003706,"high":45230342.71344408,"low":45156196.70380746,"close":45178557.4117739},{"time":1788656100,"open":45176774.17593138,"high":45241564.383352146,"low":45155688.496746585,"close":45182614.92108202},{"time":1788656160,"open":45182614.92108202,"high":45249481.65711923,"low":45172046.096003465,"close":45191245.30730922},{"time":1788656220,"open":45191245.30730922,"high":45249481.65711923,"low":45180915.880122356,"close":45197606.32316134},{"time":1788656280,"open":45197606.32316134,"high":45254571.33311236,"low":45165524.345958434,"close":45196652.7759429},{"time":1788656340,"open":45196652.7759429,"high":45227426.394482344,"low":45149489.729117215,"close":45176160.58808822},{"time":1788656400,"open":45176159.41086155,"high":45248349.43890181,"low":45152802.095880516,"close":45173886.346283674},{"time":1788656460,"open":45173886.346283674,"high":45236473.528560646,"low":45159221.8016988,"close":45184147.972805284},{"time":1788656520,"open":45184147.972805284,"high":45229121.77453993,"low":45158039.75007259,"close":45177936.5479878},{"time":1788656580,"open":45177936.5479878,"high":45291894.443486065,"low":45174602.15028599,"close":45218487.86124005},{"time":1788656640,"open":45218487.86124005,"high":45261356.388323076,"low":45184883.448023625,"close":45206396.36077462},{"time":1788656700,"open":45209910.44718842,"high":45278448.27102209,"low":45182160.822495066,"close":45211758.09586477},{"time":1788656760,"open":45211758.09586477,"high":45286931.72352668,"low":45203544.61340119,"close":45228819.66489075},{"time":1788656820,"open":45228819.66489075,"high":45297111.86653219,"low":45210179.30382857,"close":45238031.238659985},{"time":1788656880,"open":45238031.238659985,"high":45289759.54102821,"low":45214882.80968716,"close":45236902.345906235},{"time":1788656940,"open":45236902.345906235,"high":45282972.779024534,"low":45208758.27862884,"close":45232120.291637465},{"time":1788657000,"open":45239096.67074452,"high":45288825.69990834,"low":45214019.1551629,"close":45239283.16801885},{"time":1788657060,"open":45239283.16801885,"high":45291653.95355849,"low":45218758.309384376,"close":45238068.91910066},{"time":1788657120,"open":45238068.91910066,"high":45296744.81012876,"low":45219075.99473745,"close":45241864.21929304},{"time":1788657180,"open":45241864.21929304,"high":45309189.12618944,"low":45224872.56552477,"close":45249426.345296375},{"time":1788657240,"open":45249426.345296375,"high":45302966.9681591,"low":45207678.12986877,"close":45240892.73540741},{"time":1788657300,"open":45235646.92981782,"high":45271131.46325195,"low":45197940.38274331,"close":45224411.078518495},{"time":1788657360,"open":45224411.078518495,"high":45286967.84720771,"low":45200050.929278314,"close":45226296.63886505},{"time":1788657420,"open":45226296.63886505,"high":45296017.20946815,"low":45208447.470762804,"close":45236249.91875849},{"time":1788657480,"open":45236249.91875849,"high":45287533.43234899,"low":45195802.01928247,"close":45229202.039120674},{"time":1788657540,"open":45229202.039120674,"high":45262082.10099152,"low":45197342.622266665,"close":45219578.32253725},{"time":1788657600,"open":45214332.58017159,"high":45263617.66229267,"low":45181873.77514661,"close":45207156.89008603},{"time":1788657660,"open":45207156.89008603,"high":45250045.19357248,"low":45173091.33302988,"close":45198532.0282765},{"time":1788657720,"open":45198532.0282765,"high":45269838.37712275,"low":45161136.972639784,"close":45197157.40493235},{"time":1788657780,"open":45197157.40493235,"high":45257396.94746258,"low":45178426.808563285,"close":45200983.38961004},{"time":1788657840,"open":45200983.38961004,"high":45252872.79122251,"low":45179138.44231512,"close":45202183.52153409},{"time":1788657900,"open":45198200.435927756,"high":45244361.48143992,"low":45175869.14131303,"close":45194432.08951725},{"time":1788657960,"open":45194432.08951725,"high":45258498.2238915,"low":45173789.926141925,"close":45197403.08630839},{"time":1788658020,"open":45197403.08630839,"high":45246057.8905341,"low":45178712.4307304,"close":45198783.22666853},{"time":1788658080,"open":45198783.22666853,"high":45246057.8905341,"low":45177294.077201,"close":45199137.181453995},{"time":1788658140,"open":45199137.181453995,"high":45242099.60264766,"low":45170399.39165759,"close":45195579.1162086},{"time":1788658200,"open":45192591.81502486,"high":45240805.523556374,"low":45170432.17255103,"close":45190533.00329848},{"time":1788658260,"open":45190533.00329848,"high":45240805.523556374,"low":45171143.62492728,"close":45190860.959288135},{"time":1788658320,"open":45190860.959288135,"high":45235716.632657476,"low":45173523.79555431,"close":45180365.27131349},{"time":1788658380,"open":45180365.27131349,"high":45250417.87303208,"low":45171627.32475416,"close":45192645.05985891},{"time":1788658440,"open":45192645.05985891,"high":45258333.92554148,"low":45182753.176956125,"close":45194955.56552368},{"time":1788658500,"open":45201929.211910024,"high":45287938.13406427,"low":45188267.719692506,"close":45220906.27934388},{"time":1788658560,"open":45220906.27934388,"high":45302076.12329221,"low":45195946.48602042,"close":45238945.22676152},{"time":1788658620,"open":45238945.22676152,"high":45321561.35723451,"low":45206321.9592981,"close":45241386.954810426},{"time":1788658680,"open":45241386.954810426,"high":45287372.61449515,"low":45200205.18103164,"close":45228795.63216739},{"time":1788658740,"open":45228795.63216739,"high":45319041.71036573,"low":45217586.80034948,"close":45254756.281901814},{"time":1788658800,"open":45254754.054226495,"high":45329218.83126897,"low":45235020.575768024,"close":45266308.36548273},{"time":1788658860,"open":45266308.36548273,"high":45304901.490993954,"low":45203347.750368655,"close":45243930.66934904},{"time":1788658920,"open":45243930.66934904,"high":45286804.865673006,"low":45205678.11044006,"close":45233734.4695937},{"time":1788658980,"open":45233734.4695937,"high":45282846.22888405,"low":45198318.364461266,"close":45227760.33110332},{"time":1788659040,"open":45227760.33110332,"high":45283977.267966606,"low":45199140.06590685,"close":45223873.93088223},{"time":1788659100,"open":45229119.0277398,"high":45276786.4627777,"low":45197380.45326445,"close":45226093.81387445},{"time":1788659160,"open":45226093.81387445,"high":45316377.4219222,"low":45188810.325406864,"close":45229331.88576656},{"time":1788659220,"open":45229331.88576656,"high":45288663.75052105,"low":45209594.653549835,"close":45235073.54917631},{"time":1788659280,"open":45235073.54917631,"high":45277917.63303897,"low":45190237.47984426,"close":45224997.18166648},{"time":1788659340,"open":45224997.18166648,"high":45262081.24938117,"low":45192410.10433756,"close":45217047.28134459},{"time":1788659400,"open":45206560.88891927,"high":45256673.49870182,"low":45177338.08978167,"close":45205719.595455974},{"time":1788659460,"open":45205719.595455974,"high":45275333.47952866,"low":45177897.2824135,"close":45202337.71233132},{"time":1788659520,"open":45202337.71233132,"high":45298517.0920711,"low":45202337.71233132,"close":45232601.88261635},{"time":1788659580,"open":45232601.88261635,"high":45291731.6444977,"low":45214485.78578311,"close":45241894.40791372},{"time":1788659640,"open":45241894.40791372,"high":45286077.104853205,"low":45193655.00290536,"close":45231773.86844298},{"time":1788659700,"open":45233504.93989177,"high":45278762.644868374,"low":45201383.58726353,"close":45224624.395300396},{"time":1788659760,"open":45224624.395300396,"high":45280459.07168342,"low":45201997.30995334,"close":45227075.80750424},{"time":1788659820,"open":45227075.80750424,"high":45282720.97410349,"low":45173725.379359916,"close":45217103.07451603},{"time":1788659880,"open":45217103.07451603,"high":45256709.09627274,"low":45182234.85217589,"close":45208578.757628076},{"time":1788659940,"open":45208578.757628076,"high":45257274.571877755,"low":45182504.56346935,"close":45211556.847064465},{"time":1788660000,"open":45223775.71656288,"high":45308534.15873879,"low":45200389.856582575,"close":45231925.28339897},{"time":1788660060,"open":45231925.28339897,"high":45297787.21856157,"low":45199970.66806703,"close":45240739.03351358},{"time":1788660120,"open":45240739.03351358,"high":45271768.31076408,"low":45187676.5001937,"close":45224237.769462004},{"time":1788660180,"open":45224237.769462004,"high":45264980.76959952,"low":45179955.43382794,"close":45213792.01889276},{"time":1788660240,"open":45213792.01889276,"high":45258758.85686534,"low":45166017.713940784,"close":45205252.309266835},{"time":1788660300,"open":45193403.75512206,"high":45270080.96556343,"low":45175500.73305899,"close":45209603.15004387},{"time":1788660360,"open":45209603.15004387,"high":45268950.00521154,"low":45177807.56050176,"close":45210446.2418497},{"time":1788660420,"open":45210446.2418497,"high":45276866.72767479,"low":45189300.40771822,"close":45210646.361579},{"time":1788660480,"open":45210646.361579,"high":45278563.16820262,"low":45193917.80658052,"close":45222605.99764213},{"time":1788660540,"open":45222605.99764213,"high":45280825.088906415,"low":45194771.04383887,"close":45228737.41882196},{"time":1788660600,"open":45224910.310501866,"high":45268512.088194616,"low":45175385.30435089,"close":45219067.57473894},{"time":1788660660,"open":45219067.57473894,"high":45271904.68215576,"low":45177116.87189914,"close":45199693.84753707},{"time":1788660720,"open":45199693.84753707,"high":45273600.979136325,"low":45185018.01512887,"close":45218121.51331111},{"time":1788660780,"open":45218121.51331111,"high":45284909.62567347,"low":45193278.58469646,"close":45231373.17120229},{"time":1788660840,"open":45231373.17120229,"high":45293391.11057633,"low":45206448.633779384,"close":45239442.573441446},{"time":1788660900,"open":45249885.49112064,"high":45289707.41031782,"low":45212423.993223935,"close":45244711.1970026},{"time":1788660960,"open":45244711.1970026,"high":45286879.59607125,"low":45202696.479616456,"close":45237816.02316964},{"time":1788661020,"open":45237816.02316964,"high":45276699.46478357,"low":45196729.45631592,"close":45230146.17017784},{"time":1788661080,"open":45230146.17017784,"high":45268216.02204385,"low":45190877.412138745,"close":45200427.454665296},{"time":1788661140,"open":45200427.454665296,"high":45266519.3334959,"low":45182082.094662525,"close":45216462.95009301},{"time":1788661200,"open":45214731.593692526,"high":45267048.22519129,"low":45183370.68398549,"close":45214551.172266},{"time":1788661260,"open":45214551.172266,"high":45261392.8132544,"low":45181503.10910898,"close":45211943.7531131},{"time":1788661320,"open":45211943.7531131,"high":45257434.02489859,"low":45170079.21240284,"close":45198399.25229433},{"time":1788661380,"open":45198399.25229433,"high":45248385.365799576,"low":45171286.28610758,"close":45199356.02870235},{"time":1788661440,"open":45199356.02870235,"high":45247819.82460589,"low":45165864.615185976,"close":45198663.43551484},{"time":1788661500,"open":45186293.102488294,"high":45231478.333181344,"low":45149131.79612741,"close":45184048.39780317},{"time":1788661560,"open":45184048.39780317,"high":45233174.49241685,"low":45155607.02567009,"close":45185194.377919726},{"time":1788661620,"open":45185194.377919726,"high":45230912.94676951,"low":45153793.31219668,"close":45185182.18002867},{"time":1788661680,"open":45185182.18002867,"high":45238262.970123366,"low":45156335.06320266,"close":45187067.9699124},{"time":1788661740,"open":45187067.9699124,"high":45243351.44782987,"low":45151243.174458705,"close":45189156.21834072},{"time":1788661800,"open":45189153.738302626,"high":45239956.64653265,"low":45151517.874498434,"close":45189445.13897757},{"time":1788661860,"open":45189445.13897757,"high":45243914.351198286,"low":45161941.68067543,"close":45192628.40830264},{"time":1788661920,"open":45192628.40830264,"high":45246741.28310231,"low":45165944.74100502,"close":45194324.88278154},{"time":1788661980,"open":45194324.88278154,"high":45250133.60138714,"low":45168056.527498834,"close":45199459.08270864},{"time":1788662040,"open":45199459.08270864,"high":45246741.28310231,"low":45167392.84877352,"close":45193465.333200715},{"time":1788662100,"open":45198868.16408339,"high":45247626.85129115,"low":45170551.194259465,"close":45199657.41900385},{"time":1788662160,"open":45199657.41900385,"high":45247626.85129115,"low":45160387.321319595,"close":45194624.98984928},{"time":1788662220,"open":45194624.98984928,"high":45238579.587736785,"low":45151371.918532304,"close":45185495.29787896},{"time":1788662280,"open":45185495.29787896,"high":45240841.40362538,"low":45159185.047344014,"close":45188857.80563497},{"time":1788662340,"open":45188857.80563497,"high":45249323.213207595,"low":45153243.209407434,"close":45177279.317501605},{"time":1788662400,"open":45177279.1939746,"high":45248757.635513,"low":45168200.744316414,"close":45191226.10911796},{"time":1788662460,"open":45191226.10911796,"high":45239710.37198337,"low":45165395.904753506,"close":45196109.57701585},{"time":1788662520,"open":45196109.57701585,"high":45236317.64815976,"low":45144625.95377996,"close":45183106.72884692},{"time":1788662580,"open":45183106.72884692,"high":45224443.11477712,"low":45144577.879844636,"close":45173939.45615698},{"time":1788662640,"open":45173939.45615698,"high":45221050.3909535,"low":45136043.19228353,"close":45169280.056842454},{"time":1788662700,"open":45164038.24177915,"high":45215802.568034485,"low":45134254.30570101,"close":45146383.542438745},{"time":1788662760,"open":45146383.542438745,"high":45207321.74277445,"low":45135439.54251505,"close":45166821.0771032},{"time":1788662820,"open":45166821.0771032,"high":45209583.29617713,"low":45135556.260797374,"close":45166185.299931034},{"time":1788662880,"open":45166185.299931034,"high":45209583.29617713,"low":45131216.27544998,"close":45163096.80415995},{"time":1788662940,"open":45163096.80415995,"high":45209583.29617713,"low":45134786.61437845,"close":45164813.45824217},{"time":1788663000,"open":45164814.43622727,"high":45209584.27513166,"low":45134808.105103515,"close":45164043.59604541},{"time":1788663060,"open":45164043.59604541,"high":45207888.11004292,"low":45149345.63142211,"close":45164407.9256479},{"time":1788663120,"open":45164407.9256479,"high":45206757.3333171,"low":45135096.34896771,"close":45164810.19361055},{"time":1788663180,"open":45164810.19361055,"high":45220892.04238989,"low":45135140.94974657,"close":45166177.636067905},{"time":1788663240,"open":45166177.636067905,"high":45219761.26566406,"low":45140927.68879135,"close":45168728.9040228},{"time":1788663300,"open":45170459.743237756,"high":45214709.14007006,"low":45142757.17912176,"close":45170045.8034123},{"time":1788663360,"open":45170045.8034123,"high":45212447.49995701,"low":45138184.21465188,"close":45165903.0913542},{"time":1788663420,"open":45165903.0913542,"high":45212447.49995701,"low":45127653.610472836,"close":45164529.563695185},{"time":1788663480,"open":45164529.563695185,"high":45229975.21083314,"low":45135702.32012629,"close":45176035.36659187},{"time":1788663540,"open":45176035.36659187,"high":45227148.16069183,"low":45146754.874035604,"close":45176546.82971894},{"time":1788663600,"open":45181784.68138506,"high":45238046.63499841,"low":45155710.721215636,"close":45188760.14615891},{"time":1788663660,"open":45188760.14615891,"high":45232391.87916903,"low":45149620.50216463,"close":45184479.9078947},{"time":1788663720,"open":45184479.9078947,"high":45235784.73266666,"low":45151175.29948478,"close":45160763.48253499},{"time":1788663780,"open":45160763.48253499,"high":45194448.46755393,"low":45156728.883965224,"close":45188147.99262272},{"time":1788663840,"open":45188147.99262272,"high":45244832.34199366,"low":45156882.25440489,"close":45189768.88423535},{"time":1788663900,"open":45189769.84047503,"high":45236916.64106987,"low":45162177.29518075,"close":45193519.17178139},{"time":1788663960,"open":45193519.17178139,"high":45242571.3970189,"low":45161341.56229605,"close":45191626.38895591},{"time":1788664020,"open":45191626.38895591,"high":45234089.26309535,"low":45161137.91376806,"close":45191560.43080605},{"time":1788664080,"open":45191560.43080605,"high":45241440.44582909,"low":45161171.049516015,"close":45192919.298870325},{"time":1788664140,"open":45192919.298870325,"high":45232958.31190554,"low":45159753.78535312,"close":45190600.8280659},{"time":1788664200,"open":45188871.1437618,"high":45230661.552404426,"low":45158193.02907311,"close":45188614.831541754},{"time":1788664260,"open":45188614.831541754,"high":45230661.552404426,"low":45184328.44609877,"close":45189767.0054089},{"time":1788664320,"open":45189767.0054089,"high":45230661.552404426,"low":45149962.93939631,"close":45183629.87550588},{"time":1788664380,"open":45183629.87550588,"high":45247059.716987744,"low":45158350.76654163,"close":45190157.567076325},{"time":1788664440,"open":45190157.567076325,"high":45255541.52625498,"low":45170540.76683084,"close":45201813.28533758},{"time":1788664500,"open":45201812.354277864,"high":45257236.955907084,"low":45171625.86991763,"close":45203618.71001989},{"time":1788664560,"open":45203618.71001989,"high":45259498.77166509,"low":45182568.34766879,"close":45210003.537647516},{"time":1788664620,"open":45210003.537647516,"high":45264587.8571206,"low":45180871.085621834,"close":45213631.04949102},{"time":1788664680,"open":45213631.04949102,"high":45265153.31106011,"low":45182394.83111828,"close":45219115.05655165},{"time":1788664740,"open":45219115.05655165,"high":45267415.12681811,"low":45187959.2911445,"close":45218949.97009097},{"time":1788664800,"open":45220681.60359991,"high":45273106.94542481,"low":45182474.79456087,"close":45218353.82958425},{"time":1788664860,"open":45218353.82958425,"high":45258970.05559398,"low":45174656.782977626,"close":45208443.83002786},{"time":1788664920,"open":45208443.83002786,"high":45252184.34847519,"low":45175535.27824274,"close":45206918.91101359},{"time":1788664980,"open":45206918.91101359,"high":45251053.39728872,"low":45179317.552825294,"close":45206697.001747645},{"time":1788665040,"open":45206697.001747645,"high":45266321.238306016,"low":45185142.5937974,"close":45212596.11237513},{"time":1788665100,"open":45216112.22376999,"high":45261358.73427761,"low":45175034.852693774,"close":45212203.157081224},{"time":1788665160,"open":45212203.157081224,"high":45251744.90159837,"low":45158160.91021041,"close":45196001.66281527},{"time":1788665220,"open":45196001.66281527,"high":45236475.873225465,"low":45151191.461653754,"close":45186105.76919468},{"time":1788665280,"open":45186105.76919468,"high":45231951.716670536,"low":45154272.65702322,"close":45184090.18662447},{"time":1788665340,"open":45184090.18662447,"high":45235344.83408674,"low":45157995.84197139,"close":45183788.753300056},{"time":1788665400,"open":45171525.12923299,"high":45249639.42251883,"low":45146040.50673815,"close":45187528.186576396},{"time":1788665460,"open":45187528.186576396,"high":45254162.351143196,"low":45167001.83645871,"close":45201682.34588311},{"time":1788665520,"open":45201682.34588311,"high":45245681.8599725,"low":45166116.15635431,"close":45195388.207995914},{"time":1788665580,"open":45195388.207995914,"high":45268861.8691724,"low":45170782.78218969,"close":45208362.87954971},{"time":1788665640,"open":45208362.87954971,"high":45257554.547611475,"low":45176823.10811208,"close":45209859.82347688},{"time":1788665700,"open":45213268.15679824,"high":45267751.38100423,"low":45181011.900339186,"close":45212799.865745336},{"time":1788665760,"open":45212799.865745336,"high":45266055.15490267,"low":45181385.014639825,"close":45214476.85611837},{"time":1788665820,"open":45214476.85611837,"high":45277363.32891306,"low":45180705.955950975,"close":45223953.13954499},{"time":1788665880,"open":45223953.13954499,"high":45289236.91162397,"low":45196963.95014443,"close":45232235.602721274},{"time":1788665940,"open":45232235.602721274,"high":45283582.82461878,"low":45200432.85948772,"close":45233937.054558106},{"time":1788666000,"open":45246269.25550551,"high":45301584.18906027,"low":45220715.93859715,"close":45253794.07283575},{"time":1788666060,"open":45253794.07283575,"high":45316288.823129125,"low":45234045.43193744,"close":45265107.755892366},{"time":1788666120,"open":45265107.755892366,"high":45325903.39155877,"low":45231284.33281808,"close":45265480.55320628},{"time":1788666180,"open":45265480.55320628,"high":45435299.23859353,"low":45243430.926573336,"close":45291735.66489812},{"time":1788666240,"open":45291735.66489812,"high":45351919.282603666,"low":45274906.18457261,"close":45309429.148943156},{"time":1788666300,"open":45300705.496899195,"high":45340360.17993005,"low":45266522.48910372,"close":45297663.81481955},{"time":1788666360,"open":45297663.81481955,"high":45344318.35763708,"low":45245057.75784278,"close":45287244.71330464},{"time":1788666420,"open":45287244.71330464,"high":45313218.38993908,"low":45222536.094481915,"close":45261290.820373684},{"time":1788666480,"open":45261290.820373684,"high":45298516.5870273,"low":45213746.26727236,"close":45249645.35616788},{"time":1788666540,"open":45249645.35616788,"high":45290600.23161326,"low":45211170.04797127,"close":45244393.30594663},{"time":1788666600,"open":45262709.23229117,"high":45308934.86353843,"low":45221235.577135496,"close":45260370.95864782},{"time":1788666660,"open":45260370.95864782,"high":45321945.56946458,"low":45225198.828818046,"close":45273199.7275528},{"time":1788666720,"open":45273199.7275528,"high":45341178.78692064,"low":45243572.804439604,"close":45281619.49785156},{"time":1788666780,"open":45281619.49785156,"high":45337219.00685616,"low":45250333.32691172,"close":45288203.29778365},{"time":1788666840,"open":45288203.29778365,"high":45331562.17819261,"low":45250921.84616296,"close":45284955.89252071},{"time":1788666900,"open":45264950.88211756,"high":45309274.84718575,"low":45230879.3883212,"close":45265374.87137239},{"time":1788666960,"open":45265374.87137239,"high":45307578.54827219,"low":45226377.32977903,"close":45263331.04084807},{"time":1788667020,"open":45263331.04084807,"high":45314929.17689763,"low":45220646.58100347,"close":45259051.69929215},{"time":1788667080,"open":45259051.69929215,"high":45259051.69929215,"low":45218484.72236897,"close":45252318.244746186},{"time":1788667140,"open":45252318.244746186,"high":45304751.38341626,"low":45218788.981223896,"close":45255777.34383088},{"time":1788667200,"open":45257456.50719447,"high":45300777.82439578,"low":45218873.64765454,"close":45252663.265467584},{"time":1788667260,"open":45252663.265467584,"high":45301908.73229764,"low":45220135.85148849,"close":45252170.80611186},{"time":1788667320,"open":45252170.80611186,"high":45296254.192788385,"low":45202909.40888361,"close":45246650.79971107},{"time":1788667380,"open":45246650.79971107,"high":45278725.12030971,"low":45202566.233433604,"close":45233682.05340789},{"time":1788667440,"open":45233682.05340789,"high":45275897.85055509,"low":45199069.54649196,"close":45236400.75161369},{"time":1788667500,"open":45227638.36224105,"high":45264301.08840203,"low":45190787.413623326,"close":45225968.98593261},{"time":1788667560,"open":45225968.98593261,"high":45264301.08840203,"low":45182101.65501497,"close":45220897.6120502},{"time":1788667620,"open":45220897.6120502,"high":45259778.33303193,"low":45176879.79772562,"close":45206694.308596365},{"time":1788667680,"open":45206694.308596365,"high":45250167.477870464,"low":45176899.587780714,"close":45206819.16617863},{"time":1788667740,"open":45206819.16617863,"high":45257516.955346875,"low":45176682.53405797,"close":45185870.54672243},{"time":1788667800,"open":45183983.04178476,"high":45268628.836125016,"low":45183983.04178476,"close":45217085.065801755},{"time":1788667860,"open":45217085.065801755,"high":45339985.861877866,"low":45196974.08125049,"close":45224519.691236325},{"time":1788667920,"open":45224519.691236325,"high":45273151.4025705,"low":45191252.312973425,"close":45211228.83126667},{"time":1788667980,"open":45211228.83126667,"high":45321612.24411802,"low":45182200.07825419,"close":45211771.23169045},{"time":1788668040,"open":45211771.23169045,"high":45259583.70323404,"low":45182221.71085809,"close":45211545.55013713},{"time":1788668100,"open":45211543.593151875,"high":45333560.99889865,"low":45180170.08816406,"close":45218039.10336559},{"time":1788668160,"open":45218039.10336559,"high":45251667.25323242,"low":45178046.26536806,"close":45211019.76052779},{"time":1788668220,"open":45211019.76052779,"high":45316790.16953767,"low":45177862.88902584,"close":45207773.55055847},{"time":1788668280,"open":45207773.55055847,"high":45247710.0077639,"low":45175548.87610706,"close":45201950.39023216},{"time":1788668340,"open":45201950.39023216,"high":45305649.16962018,"low":45174718.65379885,"close":45201887.39883401},{"time":1788668400,"open":45205193.09415959,"high":45245365.43293787,"low":45163016.54501887,"close":45198584.6567999},{"time":1788668460,"open":45198584.6567999,"high":45290743.442903295,"low":45154490.558671996,"close":45186151.749507695},{"time":1788668520,"open":45186151.749507695,"high":45233492.8283309,"low":45156010.56575713,"close":45185364.84816977},{"time":1788668580,"open":45185364.84816977,"high":45287368.333152115,"low":45153937.9691882,"close":45183604.771923356},{"time":1788668640,"open":45183604.771923356,"high":45244800.07081373,"low":45138217.610744424,"close":45178322.96015261},{"time":1788668700,"open":45173079.739116095,"high":45283398.629695,"low":45145820.47678786,"close":45181243.079722874},{"time":1788668760,"open":45181243.079722874,"high":45222024.94287887,"low":45149267.75864812,"close":45179526.341783755},{"time":1788668820,"open":45179526.341783755,"high":45275743.33111911,"low":45145507.01629878,"close":45178538.19477684},{"time":1788668880,"open":45178538.19477684,"high":45227112.611472525,"low":45145699.908400975,"close":45152449.07609585},{"time":1788668940,"open":45152449.07609585,"high":45285035.96432714,"low":45149323.47859591,"close":45159782.924694434},{"time":1788669000,"open":45154545.35472233,"high":45225823.84933187,"low":45144646.19057959,"close":45179587.48483436},{"time":1788669060,"open":45179587.48483436,"high":45275851.811000235,"low":45145471.59193892,"close":45175622.63593675},{"time":1788669120,"open":45175622.63593675,"high":45222997.69459143,"low":45140292.590686925,"close":45171898.43266093},{"time":1788669180,"open":45171898.43266093,"high":45218475.84700673,"low":45140522.937145054,"close":45172650.421825126},{"time":1788669240,"open":45172650.421825126,"high":45178287.9265977,"low":45137888.20873608,"close":45169203.96140589},{"time":1788669300,"open":45179685.22908878,"high":45221053.47846634,"low":45147048.11293045,"close":45176147.622586526},{"time":1788669360,"open":45176147.622586526,"high":45228968.54796223,"low":45151200.41765935,"close":45178045.43401267},{"time":1788669420,"open":45178045.43401267,"high":45226707.09953483,"low":45152514.382048294,"close":45178113.34880153},{"time":1788669480,"open":45178113.34880153,"high":45229533.91006908,"low":45151038.58294612,"close":45179965.455784164},{"time":1788669540,"open":45179965.455784164,"high":45223314.92689373,"low":45146690.38309017,"close":45175656.53767773},{"time":1788669600,"open":45177755.84353257,"high":45221458.72877266,"low":45156075.27353669,"close":45184675.64400629},{"time":1788669660,"open":45184675.64400629,"high":45229939.554459766,"low":45151428.99949325,"close":45184549.602171585},{"time":1788669720,"open":45184549.602171585,"high":45239551.156905144,"low":45153880.39133373,"close":45187342.26980342},{"time":1788669780,"open":45187342.26980342,"high":45235593.43825117,"low":45159345.06293697,"close":45190011.8703736},{"time":1788669840,"open":45190011.8703736,"high":45229374.166080624,"low":45156307.607360825,"close":45186287.3106477},{"time":1788669900,"open":45184554.04219728,"high":45240642.678804025,"low":45160326.50593466,"close":45182146.496285364},{"time":1788669960,"open":45182146.496285364,"high":45254211.47940752,"low":45158715.16453745,"close":45193916.835106835},{"time":1788670020,"open":45193916.835106835,"high":45251384.645948455,"low":45158027.006897256,"close":45188701.61077746},{"time":1788670080,"open":45188701.61077746,"high":45233292.91181047,"low":45153707.39566012,"close":45188095.681616984},{"time":1788670140,"open":45188095.681616984,"high":45229900.711659595,"low":45180436.70116975,"close":45184206.80787506},{"time":1788670200,"open":45189397.283177376,"high":45231138.41452509,"low":45147452.18583422,"close":45182986.274983324},{"time":1788670260,"open":45182986.274983324,"high":45220960.64504912,"low":45149501.84086326,"close":45175755.41378631},{"time":1788670320,"open":45175755.41378631,"high":45211913.73884825,"low":45148409.66944987,"close":45173401.75905432},{"time":1788670380,"open":45173401.75905432,"high":45218133.48686134,"low":45148755.789300606,"close":45171493.84128021},{"time":1788670440,"open":45171493.84128021,"high":45228876.68797488,"low":45131541.427337915,"close":45170015.37136961},{"time":1788670500,"open":45166556.8498714,"high":45220890.55290235,"low":45136885.24148006,"close":45179539.03742659},{"time":1788670560,"open":45179539.03742659,"high":45215802.05780375,"low":45138169.08413647,"close":45165991.14391031},{"time":1788670620,"open":45165991.14391031,"high":45206190.45595084,"low":45130087.7961803,"close":45143147.68701528},{"time":1788670680,"open":45143147.68701528,"high":45206190.45595084,"low":45130930.26664124,"close":45158658.802129775},{"time":1788670740,"open":45158658.802129775,"high":45203363.514229394,"low":45130926.46570671,"close":45157338.61680229},{"time":1788670800,"open":45148642.65437771,"high":45204833.71918742,"low":45125028.847397566,"close":45151525.29994355},{"time":1788670860,"open":45151525.29994355,"high":45208225.395991124,"low":45129785.1974677,"close":45155680.607901916},{"time":1788670920,"open":45155680.607901916,"high":45216704.58800037,"low":45129327.655691415,"close":45158035.094609655},{"time":1788670980,"open":45158035.094609655,"high":45212747.63172939,"low":45131620.04813038,"close":45160016.71387249},{"time":1788671040,"open":45160016.71387249,"high":45215574.02906581,"low":45117473.30253548,"close":45156635.002993725},{"time":1788671100,"open":45161823.71025543,"high":45198721.07629522,"low":45124180.81264021,"close":45148518.589858145},{"time":1788671160,"open":45148518.589858145,"high":45199286.42071574,"low":45127471.913577296,"close":45153188.58119426},{"time":1788671220,"open":45153188.58119426,"high":45204939.86492096,"low":45128139.70203095,"close":45154515.536485374},{"time":1788671280,"open":45154515.536485374,"high":45204374.520500444,"low":45128775.847790815,"close":45155682.354076356},{"time":1788671340,"open":45155682.354076356,"high":45195329.00977209,"low":45120624.23141338,"close":45152942.92842782},{"time":1788671400,"open":45159908.320828445,"high":45201170.07747936,"low":45123510.4389303,"close":45151306.41414724},{"time":1788671460,"open":45151306.41414724,"high":45187034.28668444,"low":45107733.78752592,"close":45139755.35901698},{"time":1788671520,"open":45139755.35901698,"high":45179118.24383928,"low":45107451.44794112,"close":45128681.53289528},{"time":1788671580,"open":45128681.53289528,"high":45173463.92752131,"low":45095801.57713214,"close":45120077.66653184},{"time":1788671640,"open":45120077.66653184,"high":45175160.2224167,"low":45095293.2738328,"close":45121916.20270461},{"time":1788671700,"open":45113072.89700313,"high":45166306.48158341,"low":45111211.94689536,"close":45118426.022130296},{"time":1788671760,"open":45118426.022130296,"high":45158957.31099375,"low":45094264.632281475,"close":45116843.73958624},{"time":1788671820,"open":45116843.73958624,"high":45161783.9150667,"low":45089045.4640621,"close":45113765.56500628},{"time":1788671880,"open":45113765.56500628,"high":45168567.764841765,"low":45092471.01142562,"close":45119115.76166782},{"time":1788671940,"open":45119115.76166782,"high":45164610.51913964,"low":45105456.80608348,"close":45120187.24048886},{"time":1788672000,"open":45129138.11439695,"high":45186009.73083552,"low":45098121.20225443,"close":45128433.72357102},{"time":1788672060,"open":45128433.72357102,"high":45194491.22526656,"low":45114212.14306138,"close":45139235.55436015},{"time":1788672120,"open":45139235.55436015,"high":45197883.82303898,"low":45114021.051898256,"close":45140025.14745706},{"time":1788672180,"open":45140025.14745706,"high":45199014.68896312,"low":45128328.10252634,"close":45151441.92848065},{"time":1788672240,"open":45151441.92848065,"high":45193925.79230449,"low":45126438.20744449,"close":45150905.67401668},{"time":1788672300,"open":45147344.839281775,"high":45198842.39031619,"low":45121676.96856342,"close":45153461.7625576},{"time":1788672360,"open":45153461.7625576,"high":45209584.76932894,"low":45110762.98171788,"close":45150082.68679889},{"time":1788672420,"open":45150082.68679889,"high":45203930.88563801,"low":45120842.32528596,"close":45146600.39066923},{"time":1788672480,"open":45146600.39066923,"high":45196015.44847073,"low":45120771.0223211,"close":45145861.425528385},{"time":1788672540,"open":45145861.425528385,"high":45189796.17641072,"low":45120101.76811802,"close":45144205.06474689},{"time":1788672600,"open":45154993.33497805,"high":45200595.34171096,"low":45130402.39827638,"close":45155136.89813407},{"time":1788672660,"open":45155136.89813407,"high":45217561.04616942,"low":45129939.354648314,"close":45161897.8570582},{"time":1788672720,"open":45161897.8570582,"high":45219257.61661527,"low":45137924.77175359,"close":45167343.029415675},{"time":1788672780,"open":45167343.029415675,"high":45230568.08625425,"low":45132760.340360686,"close":45168800.63498896},{"time":1788672840,"open":45168800.63498896,"high":45250361.40812245,"low":45147281.449248,"close":45180380.07787696},{"time":1788672900,"open":45173412.285474524,"high":45279005.307841636,"low":45166649.9949221,"close":45210926.64402771},{"time":1788672960,"open":45210926.64402771,"high":45277308.99904367,"low":45196830.07469888,"close":45230226.545321085},{"time":1788673020,"open":45230226.545321085,"high":45279005.307841636,"low":45201412.45649933,"close":45232395.31590338},{"time":1788673080,"open":45232395.31590338,"high":45358951.402236216,"low":45200384.30147868,"close":45232082.848869324},{"time":1788673140,"open":45232082.848869324,"high":45331590.880578585,"low":45221942.43046341,"close":45259943.23480162},{"time":1788673200,"open":45263407.86319426,"high":45351459.90051301,"low":45245124.91700259,"close":45288808.092926405},{"time":1788673260,"open":45288808.092926405,"high":45340150.30951537,"low":45252026.41720313,"close":45288210.08366224},{"time":1788673320,"open":45288210.08366224,"high":45333930.03446667,"low":45238067.062874176,"close":45277664.10034602},{"time":1788673380,"open":45277664.10034602,"high":45310179.89337164,"low":45218523.02856293,"close":45255776.391329534},{"time":1788673440,"open":45255776.391329534,"high":45299435.78192389,"low":45224912.53101746,"close":45253158.99506903},{"time":1788673500,"open":45274783.71530717,"high":45329003.11282125,"low":45245997.23890193,"close":45276294.31072195},{"time":1788673560,"open":45276294.31072195,"high":45316556.61787003,"low":45230623.27378656,"close":45265371.75502},{"time":1788673620,"open":45265371.75502,"high":45297886.87544319,"low":45212684.62023138,"close":45246250.11214963},{"time":1788673680,"open":45246250.11214963,"high":45297886.87544319,"low":45217122.19348671,"close":45248355.69201043},{"time":1788673740,"open":45248355.69201043,"high":45309767.62062391,"low":45226234.272691764,"close":45251171.58621183},{"time":1788673800,"open":45222265.53505099,"high":45283651.080703296,"low":45200904.825151786,"close":45233164.123041764},{"time":1788673860,"open":45233164.123041764,"high":45282520.30395425,"low":45205068.018789336,"close":45232489.982369095},{"time":1788673920,"open":45232489.982369095,"high":45242321.19052563,"low":45203411.35609123,"close":45233531.04717305},{"time":1788673980,"open":45233531.04717305,"high":45277431.808583535,"low":45195120.594596595,"close":45232259.120461084},{"time":1788674040,"open":45232259.120461084,"high":45276866.42020901,"low":45194691.709178306,"close":45226160.03490459},{"time":1788674100,"open":45218866.557737745,"high":45267868.874198236,"low":45190777.47623288,"close":45218340.80185169},{"time":1788674160,"open":45218340.80185169,"high":45258258.821863495,"low":45170446.58949652,"close":45205780.79049734},{"time":1788674220,"open":45205780.79049734,"high":45241865.20317482,"low":45168078.07159508,"close":45196892.44944736},{"time":1788674280,"open":45196892.44944736,"high":45244126.391959466,"low":45170996.00432533,"close":45199694.201378524},{"time":1788674340,"open":45199694.201378524,"high":45265607.68541359,"low":45177910.59734985,"close":45205138.90363821},{"time":1788674400,"open":45210696.22971237,"high":45271737.81195205,"low":45176919.53236813,"close":45217242.59911389},{"time":1788674460,"open":45217242.59911389,"high":45247427.04422287,"low":45172412.28929653,"close":45200636.00373132},{"time":1788674520,"open":45200636.00373132,"high":45249123.144297,"low":45176268.05252821,"close":45204807.401793405},{"time":1788674580,"open":45204807.401793405,"high":45253080.71113663,"low":45177282.66275862,"close":45202439.4702965},{"time":1788674640,"open":45202439.4702965,"high":45255342.17790214,"low":45183065.899155416,"close":45208016.18765368},{"time":1788674700,"open":45201042.78839417,"high":45242143.404232346,"low":45176167.68462754,"close":45197896.108694114},{"time":1788674760,"open":45197896.108694114,"high":45242143.404232346,"low":45167630.03902726,"close":45193420.43349803},{"time":1788674820,"open":45193420.43349803,"high":45238751.72733568,"low":45165387.867518574,"close":45190255.36542443},{"time":1788674880,"open":45190255.36542443,"high":45239882.28630123,"low":45165192.414227895,"close":45191085.05910734},{"time":1788674940,"open":45191085.05910734,"high":45237055.88888734,"low":45164848.3253015,"close":45190317.22613813},{"time":1788675000,"open":45197289.20153989,"high":45238381.40820106,"low":45191693.6504838,"close":45194797.061682485},{"time":1788675060,"open":45194797.061682485,"high":45253080.94225191,"low":45168928.51181671,"close":45197862.74064965},{"time":1788675120,"open":45197862.74064965,"high":45264953.64283145,"low":45177441.86262363,"close":45209160.47534835},{"time":1788675180,"open":45209160.47534835,"high":45244035.075143695,"low":45169020.16686483,"close":45201746.261483766},{"time":1788675240,"open":45201746.261483766,"high":45241208.24167238,"low":45158385.422551475,"close":45190258.46842794},{"time":1788675300,"open":45188476.51891315,"high":45234901.527892895,"low":45159382.74434941,"close":45187669.072838165},{"time":1788675360,"open":45187669.072838165,"high":45229813.42828719,"low":45154967.49251036,"close":45185502.114143535},{"time":1788675420,"open":45185502.114143535,"high":45223029.295479596,"low":45149790.49317867,"close":45178208.31153676},{"time":1788675480,"open":45178208.31153676,"high":45222463.95107896,"low":45135698.521233045,"close":45169597.27077894},{"time":1788675540,"open":45169597.27077894,"high":45225856.017482765,"low":45144278.583812624,"close":45176145.34447833},{"time":1788675600,"open":45176147.904130526,"high":45224727.891086206,"low":45152933.62818986,"close":45178288.77205198},{"time":1788675660,"open":45178288.77205198,"high":45217943.75789422,"low":45146883.32521692,"close":45177338.776879385},{"time":1788675720,"open":45177338.776879385,"high":45213421.00243289,"low":45135855.26450504,"close":45166830.643694766},{"time":1788675780,"open":45166830.643694766,"high":45213421.00243289,"low":45138375.03216558,"close":45164450.35888332},{"time":1788675840,"open":45164450.35888332,"high":45210028.9358369,"low":45107615.03989894,"close":45149398.1525887},{"time":1788675900,"open":45144209.8857634,"high":45184483.64091321,"low":45101702.83756866,"close":45132483.52593859},{"time":1788675960,"open":45132483.52593859,"high":45186744.75878147,"low":45105021.66765418,"close":45132287.680315465},{"time":1788676020,"open":45132287.680315465,"high":45190136.43558386,"low":45104000.37846876,"close":45133056.876233205},{"time":1788676080,"open":45133056.876233205,"high":45176004.448907234,"low":45106078.13395393,"close":45131410.54054803},{"time":1788676140,"open":45131410.54054803,"high":45136911.958366126,"low":45105493.72402927,"close":45129159.3873166},{"time":1788676200,"open":45134342.88022741,"high":45178366.6004252,"low":45097059.09981707,"close":45128471.828766935},{"time":1788676260,"open":45128471.828766935,"high":45185150.73315961,"low":45104464.83787187,"close":45128534.51681731},{"time":1788676320,"open":45128534.51681731,"high":45191934.86589402,"low":45111056.06847403,"close":45137748.264720395},{"time":1788676380,"open":45137748.264720395,"high":45184585.388765074,"low":45111419.4147646,"close":45138603.824577615},{"time":1788676440,"open":45138603.824577615,"high":45187412.11073775,"low":45104847.51835303,"close":45139987.79206076},{"time":1788676500,"open":45138000.74015739,"high":45183727.01270213,"low":45092138.920202434,"close":45128272.88832015},{"time":1788676560,"open":45128272.88832015,"high":45172985.942046255,"low":45095622.04138973,"close":45119955.07074467},{"time":1788676620,"open":45119955.07074467,"high":45175247.22007907,"low":45101162.92579245,"close":45122838.69045692},{"time":1788676680,"open":45122838.69045692,"high":45179204.4566365,"low":45103581.90429165,"close":45126574.386752605},{"time":1788676740,"open":45126574.386752605,"high":45179769.776144706,"low":45103334.487938635,"close":45128375.238568366},{"time":1788676800,"open":45133872.760824315,"high":45179054.2871371,"low":45107581.45398933,"close":45131275.62177369},{"time":1788676860,"open":45131275.62177369,"high":45180750.45226276,"low":45071450.80606179,"close":45113308.98056213},{"time":1788676920,"open":45113308.98056213,"high":45166050.35450702,"low":45081030.644700885,"close":45108037.653917074},{"time":1788676980,"open":45108037.653917074,"high":45163223.412630916,"low":45093243.82661111,"close":45117187.22872232},{"time":1788677040,"open":45117187.22872232,"high":45179619.675512314,"low":45091667.355172575,"close":45122610.833415106},{"time":1788677100,"open":45119155.96227656,"high":45169941.64347714,"low":45082526.4421634,"close":45116956.74265539},{"time":1788677160,"open":45116956.74265539,"high":45156373.36142448,"low":45069475.97849107,"close":45101823.89542605},{"time":1788677220,"open":45101823.89542605,"high":45142239.73428629,"low":45070549.89694119,"close":45097124.70996774},{"time":1788677280,"open":45097124.70996774,"high":45150719.910569206,"low":45028815.58850746,"close":45069179.13398408},{"time":1788677340,"open":45069179.13398408,"high":45145066.45971393,"low":45039838.449611574,"close":45083619.08751287},{"time":1788677400,"open":45081839.232203566,"high":45152329.34278551,"low":45060392.41915059,"close":45094199.972595595},{"time":1788677460,"open":45094199.972595595,"high":45150633.37448667,"low":45069641.901258096,"close":45097777.41779508},{"time":1788677520,"open":45097777.41779508,"high":45153459.98831806,"low":45073569.693747535,"close":45100113.04580849},{"time":1788677580,"open":45100113.04580849,"high":45153459.98831806,"low":45073189.25154441,"close":45099342.107192375},{"time":1788677640,"open":45099342.107192375,"high":45157417.24768203,"low":45073823.26450765,"close":45102696.21275174},{"time":1788677700,"open":45107249.62237779,"high":45155757.0035193,"low":45068334.42865481,"close":45103938.29097189},{"time":1788677760,"open":45103938.29097189,"high":45147276.305930115,"low":45072253.75216088,"close":45095965.614279024},{"time":1788677820,"open":45095965.614279024,"high":45154626.24384074,"low":45072186.62774478,"close":45098121.48840746},{"time":1788677880,"open":45098121.48840746,"high":45151233.96480507,"low":45075891.78472953,"close":45100526.15651296},{"time":1788677940,"open":45100526.15651296,"high":45158018.52287641,"low":45074142.588899046,"close":45102043.9792809},{"time":1788678000,"open":45113189.18528385,"high":45168046.52169678,"low":45090352.44298287,"close":45117956.46837833},{"time":1788678060,"open":45117956.46837833,"high":45183881.06911894,"low":45090919.65499594,"close":45125773.027114205},{"time":1788678120,"open":45125773.027114205,"high":45176529.314958654,"low":45095708.7997353,"close":45123577.16313878},{"time":1788678180,"open":45123577.16313878,"high":45174832.75630628,"low":45095303.97067153,"close":45124169.12056714},{"time":1788678240,"open":45124169.12056714,"high":45177660.35406024,"low":45096727.75079383,"close":45124383.22967028},{"time":1788678300,"open":45108681.03755259,"high":45161374.300030336,"low":45079769.96462047,"close":45108027.97801684},{"time":1788678360,"open":45108027.97801684,"high":45159678.33173927,"low":45079010.042014115,"close":45106643.11654356},{"time":1788678420,"open":45106643.11654356,"high":45162504.94555771,"low":45083613.80421,"close":45109814.02684015},{"time":1788678480,"open":45109814.02684015,"high":45161939.622794025,"low":45065337.96937459,"close":45099380.58359683},{"time":1788678540,"open":45099380.58359683,"high":45142718.64882861,"low":45061705.1086326,"close":45087954.33689402},{"time":1788678600,"open":45094912.03353694,"high":45160427.58638014,"low":45069288.66779787,"close":45098251.21668428},{"time":1788678660,"open":45098251.21668428,"high":45146292.33635936,"low":45056036.26193575,"close":45084795.157840855},{"time":1788678720,"open":45084795.157840855,"high":45125937.57632944,"low":45027000.26855203,"close":45062690.12576487},{"time":1788678780,"open":45062690.12576487,"high":45094840.02628373,"low":44971166.1699234,"close":45027014.75590736},{"time":1788678840,"open":45027014.75590736,"high":45103886.58629703,"low":44986661.35378433,"close":45030601.209548414},{"time":1788678900,"open":45020257.57390207,"high":45137052.68643708,"low":45015662.6869141,"close":45065831.94880082},{"time":1788678960,"open":45065831.94880082,"high":45150054.12930785,"low":45054321.57242343,"close":45091206.63148025},{"time":1788679020,"open":45091206.63148025,"high":45169273.65355159,"low":45080116.62673832,"close":45112159.92218828},{"time":1788679080,"open":45112159.92218828,"high":45157968.051055275,"low":45079680.78932643,"close":45112448.044643745},{"time":1788679140,"open":45112448.044643745,"high":45164751.412553065,"low":45078069.673417434,"close":45103696.545860395},{"time":1788679200,"open":45123532.629834406,"high":45191400.692492865,"low":45103981.94209678,"close":45133308.947672084},{"time":1788679260,"open":45133308.947672084,"high":45201580.209605426,"low":45112436.77784841,"close":45140010.621399455},{"time":1788679320,"open":45140010.621399455,"high":45214021.84163189,"low":45126227.45078522,"close":45154668.51180072},{"time":1788679380,"open":45154668.51180072,"high":45209497.61180409,"low":45132752.61965118,"close":45158467.39979398},{"time":1788679440,"open":45158467.39979398,"high":45202711.26706238,"low":45089745.20760667,"close":45141524.363635525},{"time":1788679500,"open":45179905.73302886,"high":45225296.39246791,"low":45132397.46582125,"close":45165819.80675947},{"time":1788679560,"open":45165819.80675947,"high":45237748.60293366,"low":45154742.39474298,"close":45179306.113997675},{"time":1788679620,"open":45179306.113997675,"high":45292647.48065576,"low":45156556.404920064,"close":45202546.859533325},{"time":1788679680,"open":45202546.859533325,"high":45246804.75599966,"low":45167854.10076947,"close":45196185.93135711},{"time":1788679740,"open":45196185.93135711,"high":45238314.61250029,"low":45161817.8132212,"close":45190665.485577516},{"time":1788679800,"open":45148084.39467231,"high":45196819.5764923,"low":45111347.798923105,"close":45140367.834156305},{"time":1788679860,"open":45140367.834156305,"high":45200212.43394296,"low":45122819.56383625,"close":45148771.44256253},{"time":1788679920,"open":45148771.44256253,"high":45199646.957701184,"low":45116620.94989208,"close":45144965.43009302},{"time":1788679980,"open":45144965.43009302,"high":45191730.290316306,"low":45118154.852752455,"close":45145888.725603215},{"time":1788680040,"open":45145888.725603215,"high":45192861.24279986,"low":45114408.9310222,"close":45138437.022674255},{"time":1788680100,"open":45127965.66822518,"high":45178419.847425684,"low":45093926.79788442,"close":45127260.86020237},{"time":1788680160,"open":45127260.86020237,"high":45174462.43199976,"low":45083341.23959361,"close":45116643.13049764},{"time":1788680220,"open":45116643.13049764,"high":45162590.18572198,"low":45087977.801802196,"close":45115730.79850307},{"time":1788680280,"open":45115730.79850307,"high":45168808.981391296,"low":45094551.0786816,"close":45122704.109775335},{"time":1788680340,"open":45122704.109775335,"high":45177854.50236484,"low":45097756.83893839,"close":45124510.76695177},{"time":1788680400,"open":45122783.1645297,"high":45178951.47474781,"low":45109566.71373783,"close":45135744.29643592},{"time":1788680460,"open":45135744.29643592,"high":45177255.50449837,"low":45102474.17354048,"close":45134953.32970329},{"time":1788680520,"open":45134953.32970329,"high":45194780.53040922,"low":45106912.96876875,"close":45140131.14908645},{"time":1788680580,"open":45140131.14908645,"high":45189127.29624443,"low":45107858.047584645,"close":45136973.93492949},{"time":1788680640,"open":45136973.93492949,"high":45194780.53040922,"low":45109979.494006716,"close":45141041.399631165},{"time":1788680700,"open":45139259.28053667,"high":45181690.2677899,"low":45098625.06108206,"close":45131590.207225464},{"time":1788680760,"open":45131590.207225464,"high":45183386.171084285,"low":45107530.802329786,"close":45134114.88538233},{"time":1788680820,"open":45134114.88538233,"high":45185082.07437866,"low":45107770.55996948,"close":45137134.28284542},{"time":1788680880,"open":45137134.28284542,"high":45186212.676574916,"low":45114504.4358388,"close":45136464.90964881},{"time":1788680940,"open":45136464.90964881,"high":45186212.676574916,"low":45115727.90034019,"close":45142355.6470761},{"time":1788681000,"open":45152832.81723359,"high":45189349.405690596,"low":45111613.28371645,"close":45144731.84686745},{"time":1788681060,"open":45144731.84686745,"high":45179737.05659279,"low":45110202.82837188,"close":45132821.66380866},{"time":1788681120,"open":45132821.66380866,"high":45182564.21809214,"low":45104550.198254354,"close":45136705.16623901},{"time":1788681180,"open":45136705.16623901,"high":45145358.77276063,"low":45110843.9483316,"close":45136716.41019442},{"time":1788681240,"open":45136716.41019442,"high":45143431.61783961,"low":45113599.71171587,"close":45139300.89596829},{"time":1788681300,"open":45134063.79299894,"high":45184106.496047385,"low":45108391.13930605,"close":45135313.437639706},{"time":1788681360,"open":45135313.437639706,"high":45252834.154808454,"low":45118767.34137563,"close":45149009.413631685},{"time":1788681420,"open":45149009.413631685,"high":45193152.363213755,"low":45108792.54691769,"close":45140524.20057166},{"time":1788681480,"open":45140524.20057166,"high":45177322.0956726,"low":45112934.64685927,"close":45140192.683933966},{"time":1788681540,"open":45140192.683933966,"high":45193717.729911655,"low":45097969.85968556,"close":45137761.02594982},{"time":1788681600,"open":45134306.0118279,"high":45174429.3768201,"low":45094645.72656665,"close":45119518.87736019},{"time":1788681660,"open":45119518.87736019,"high":45169341.46601667,"low":45097691.328476734,"close":45119060.59570248},{"time":1788681720,"open":45119060.59570248,"high":45168776.14259407,"low":45093565.467445485,"close":45120064.0900718},{"time":1788681780,"open":45120064.0900718,"high":45165949.52548105,"low":45094510.054158345,"close":45111257.95208774},{"time":1788681840,"open":45111257.95208774,"high":45189127.785807796,"low":45101847.77790032,"close":45126512.16869348},{"time":1788681900,"open":45131748.117987886,"high":45202851.835522555,"low":45111284.886001855,"close":45148989.60221207},{"time":1788681960,"open":45148989.60221207,"high":45197763.33437784,"low":45118006.18032087,"close":45142517.92686051},{"time":1788682020,"open":45142517.92686051,"high":45190978.666184895,"low":45121202.61241322,"close":45145091.40468009},{"time":1788682080,"open":45145091.40468009,"high":45205678.78060295,"low":45121940.27134974,"close":45150147.723057106},{"time":1788682140,"open":45150147.723057106,"high":45214725.004860215,"low":45129203.162834845,"close":45157672.708875544},{"time":1788682200,"open":45152433.76039818,"high":45215697.995134436,"low":45131090.04802529,"close":45157387.52972455},{"time":1788682260,"open":45157387.52972455,"high":45211175.40775277,"low":45138111.84616895,"close":45156913.02687288},{"time":1788682320,"open":45156913.02687288,"high":45200434.262721285,"low":45123251.264555074,"close":45148637.041339554},{"time":1788682380,"open":45148637.041339554,"high":45204956.85010296,"low":45134255.42266739,"close":45153401.835747294},{"time":1788682440,"open":45153401.835747294,"high":45200999.586144,"low":45133762.7804925,"close":45156018.499226004},{"time":1788682500,"open":45168226.603639774,"high":45209261.51754816,"low":45148951.60035952,"close":45167043.332650825},{"time":1788682560,"open":45167043.332650825,"high":45209261.51754816,"low":45136040.1874116,"close":45158669.25428917},{"time":1788682620,"open":45158669.25428917,"high":45192297.229745604,"low":45122961.055539206,"close":45144387.154355615},{"time":1788682680,"open":45144387.154355615,"high":45195690.08730611,"low":45129805.55804866,"close":45144769.000109956},{"time":1788682740,"open":45144769.000109956,"high":45196821.03982628,"low":45141613.35519028,"close":45145321.57834908},{"time":1788682800,"open":45140085.1992117,"high":45185359.16991772,"low":45132436.731128186,"close":45139199.28215763},{"time":1788682860,"open":45139199.28215763,"high":45181966.70589275,"low":45114524.38449859,"close":45133254.312787004},{"time":1788682920,"open":45133254.312787004,"high":45186489.99125937,"low":45118013.29237075,"close":45133985.857765906},{"time":1788682980,"open":45133985.857765906,"high":45183097.527234405,"low":45116067.649682455,"close":45130857.62501129},{"time":1788683040,"open":45130857.62501129,"high":45181966.70589275,"low":45114978.07122702,"close":45129740.52268636},{"time":1788683100,"open":45119320.2233333,"high":45127725.13843678,"low":45104759.377409086,"close":45120491.00446436},{"time":1788683160,"open":45120491.00446436,"high":45162489.86578483,"low":45105313.22383811,"close":45119271.56126161},{"time":1788683220,"open":45119271.56126161,"high":45162489.86578483,"low":45095649.02402368,"close":45114985.75132601},{"time":1788683280,"open":45114985.75132601,"high":45167012.10674068,"low":45096341.91620559,"close":45112554.277305834},{"time":1788683340,"open":45112554.277305834,"high":45163620.426023796,"low":45098189.163777806,"close":45116047.49106383},{"time":1788683400,"open":45119504.06808961,"high":45160296.76671897,"low":45099299.12487319,"close":45118145.35628949},{"time":1788683460,"open":45118145.35628949,"high":45160862.090147525,"low":45098797.63657489,"close":45112693.67866252},{"time":1788683520,"open":45112693.67866252,"high":45119564.447280236,"low":45097442.88456437,"close":45110503.55410099},{"time":1788683580,"open":45110503.55410099,"high":45167080.64786163,"low":45097669.36796757,"close":45115255.389547005},{"time":1788683640,"open":45115255.389547005,"high":45123188.93686859,"low":45098224.02392858,"close":45110633.19981548},{"time":1788683700,"open":45110634.34105738,"high":45163689.849874444,"low":45095479.843673185,"close":45109571.19680061},{"time":1788683760,"open":45109571.19680061,"high":45158036.61544587,"low":45095605.68581352,"close":45106727.94188813},{"time":1788683820,"open":45106727.94188813,"high":45161993.87954587,"low":45093210.26725191,"close":45105588.46335015},{"time":1788683880,"open":45105588.46335015,"high":45156905.96856015,"low":45094217.049008064,"close":45105825.95772384},{"time":1788683940,"open":45105825.95772384,"high":45238834.27918832,"low":45097643.91091652,"close":45109593.321761884},{"time":1788684000,"open":45111320.064990476,"high":45160895.90319347,"low":45087973.95469293,"close":45105763.515714146},{"time":1788684060,"open":45105763.515714146,"high":45150154.346620515,"low":45089986.646428056,"close":45101357.59577195},{"time":1788684120,"open":45101357.59577195,"high":45150719.691703305,"low":45088231.05566883,"close":45096717.80501399},{"time":1788684180,"open":45096717.80501399,"high":45148458.31137215,"low":45078314.538040444,"close":45096602.84403703},{"time":1788684240,"open":45096602.84403703,"high":45153546.41711724,"low":45082247.69992462,"close":45104036.68608444},{"time":1788684300,"open":45104035.62646249,"high":45154110.701401666,"low":45090677.22618416,"close":45106399.62070542},{"time":1788684360,"open":45106399.62070542,"high":45148457.25070661,"low":45081473.79075846,"close":45095338.943243764},{"time":1788684420,"open":45095338.943243764,"high":45149587.94084562,"low":45083236.5725701,"close":45098343.483118884},{"time":1788684480,"open":45098343.483118884,"high":45142803.80001156,"low":45074870.76957555,"close":45099213.37346364},{"time":1788684540,"open":45099213.37346364,"high":45151283.97605414,"low":45075737.77137158,"close":45094420.56856552},{"time":1788684600,"open":45090913.91506925,"high":45151730.00846703,"low":45079851.32078811,"close":45096657.55680945},{"time":1788684660,"open":45096657.55680945,"high":45161340.12728394,"low":45089026.66413323,"close":45107582.1323736},{"time":1788684720,"open":45107582.1323736,"high":45162470.72949769,"low":45098591.16172212,"close":45113072.74071838},{"time":1788684780,"open":45113072.74071838,"high":45186778.6770934,"low":45097603.12330176,"close":45126020.49275142},{"time":1788684840,"open":45126020.49275142,"high":45190170.48373466,"low":45124868.42976137,"close":45137530.07410929},{"time":1788684900,"open":45141041.235841036,"high":45311025.850552686,"low":45130606.759977154,"close":45149906.39968756},{"time":1788684960,"open":45149906.39968756,"high":45206123.332035124,"low":45123261.34267251,"close":45152645.90754072},{"time":1788685020,"open":45152645.90754072,"high":45186336.2542154,"low":45124509.736904554,"close":45140781.96268412},{"time":1788685080,"open":45140781.96268412,"high":45183509.52881257,"low":45117889.55385651,"close":45124163.245180264},{"time":1788685140,"open":45124163.245180264,"high":45188597.634537645,"low":45121481.91953499,"close":45138156.20487923},{"time":1788685200,"open":45153918.19542543,"high":45208901.5789148,"low":45139060.2592468,"close":45155996.486148626},{"time":1788685260,"open":45155996.486148626,"high":45201549.52646823,"low":45123577.07185323,"close":45154691.723947495},{"time":1788685320,"open":45154691.723947495,"high":45204377.23894768,"low":45116580.119686946,"close":45142336.91185477},{"time":1788685380,"open":45142336.91185477,"high":45217950.25884903,"low":45139344.06019037,"close":45162485.424406916},{"time":1788685440,"open":45162485.424406916,"high":45222474.59881615,"low":45150552.63984677,"close":45170644.732733734},{"time":1788685500,"open":45153145.868632555,"high":45199302.422026664,"low":45133336.51864271,"close":45153765.3243567},{"time":1788685560,"open":45153765.3243567,"high":45194779.83476444,"low":45126776.10093855,"close":45148926.12997726},{"time":1788685620,"open":45148926.12997726,"high":45195345.15817222,"low":45128162.326630756,"close":45146077.64924877},{"time":1788685680,"open":45146077.64924877,"high":45216149.05957843,"low":45130238.05050192,"close":45180036.27429269},{"time":1788685740,"open":45180036.27429269,"high":45204390.33269666,"low":45132188.239491336,"close":45139706.65353016},{"time":1788685800,"open":45144946.71737539,"high":45231122.68865398,"low":45144946.71737539,"close":45175090.2989973},{"time":1788685860,"open":45175090.2989973,"high":45232253.4667212,"low":45145429.835113086,"close":45178514.30596373},{"time":1788685920,"open":45178514.30596373,"high":45241299.69125893,"low":45169529.9523693,"close":45183364.547522634},{"time":1788685980,"open":45183364.547522634,"high":45239603.524158105,"low":45169448.289859675,"close":45185136.64990978},{"time":1788686040,"open":45185136.64990978,"high":45246388.19256141,"low":45169926.52887001,"close":45187345.972738534},{"time":1788686100,"open":45182101.85417177,"high":45248486.426421076,"low":45171802.18827496,"close":45184164.36631946},{"time":1788686160,"open":45184164.36631946,"high":45247921.10300246,"low":45177805.05684538,"close":45191619.102399155},{"time":1788686220,"open":45191619.102399155,"high":45253009.013770044,"low":45176962.64665044,"close":45197448.195410825},{"time":1788686280,"open":45197448.195410825,"high":45241702.54539763,"low":45182097.560278095,"close":45197617.49955809},{"time":1788686340,"open":45197617.49955809,"high":45241702.54539763,"low":45168970.131194346,"close":45194577.8373694},{"time":1788686400,"open":45201551.274937704,"high":45248683.25421893,"low":45180999.897708476,"close":45195067.83751469},{"time":1788686460,"open":45195067.83751469,"high":45255468.181982346,"low":45181496.629929855,"close":45202654.04740617},{"time":1788686520,"open":45202654.04740617,"high":45264514.75233357,"low":45178684.70402742,"close":45210014.12692538},{"time":1788686580,"open":45210014.12692538,"high":45272995.912037835,"low":45185339.434827425,"close":45214018.34319007},{"time":1788686640,"open":45214018.34319007,"high":45268472.62686222,"low":45191648.45508079,"close":45203153.68274752},{"time":1788686700,"open":45199641.57692475,"high":45257605.67869825,"low":45190405.63377362,"close":45207435.30114412},{"time":1788686760,"open":45207435.30114412,"high":45263824.71258289,"low":45193033.25248951,"close":45210826.02615699},{"time":1788686820,"open":45210826.02615699,"high":45266651.54616682,"low":45203783.13930381,"close":45216046.56572179},{"time":1788686880,"open":45216046.56572179,"high":45277958.88050254,"low":45203911.69668632,"close":45221552.68920498},{"time":1788686940,"open":45221552.68920498,"high":45275697.413635395,"low":45201615.893469594,"close":45219105.88872942},{"time":1788687000,"open":45215641.665741526,"high":45265444.974336274,"low":45192068.70571671,"close":45211672.31010793},{"time":1788687060,"open":45211672.31010793,"high":45266575.621144675,"low":45198343.15976024,"close":45213485.91553805},{"time":1788687120,"open":45213485.91553805,"high":45273359.50199509,"low":45200404.428757705,"close":45217773.83628737},{"time":1788687180,"open":45217773.83628737,"high":45268836.914761476,"low":45205971.174309984,"close":45220832.64983183},{"time":1788687240,"open":45220832.64983183,"high":45276186.11901609,"low":45197821.923857234,"close":45216723.552588284},{"time":1788687300,"open":45221972.500694595,"high":45265045.68793758,"low":45197665.72686802,"close":45212467.280114315},{"time":1788687360,"open":45212467.280114315,"high":45253172.51832171,"low":45185580.474668525,"close":45203831.90862606},{"time":1788687420,"open":45203831.90862606,"high":45246387.84996978,"low":45175619.125852644,"close":45196967.42058075},{"time":1788687480,"open":45196967.42058075,"high":45241299.348705836,"low":45175059.68144703,"close":45187099.74808285},{"time":1788687540,"open":45187099.74808285,"high":45233383.902295254,"low":45167388.708840266,"close":45181722.086393654},{"time":1788687600,"open":45178207.45645221,"high":45219123.69772549,"low":45137330.9071039,"close":45162283.841842555},{"time":1788687660,"open":45162283.841842555,"high":45216296.9724834,"low":45154163.49295585,"close":45169127.20789463},{"time":1788687720,"open":45169127.20789463,"high":45212339.55714447,"low":45147346.72482054,"close":45163003.44529959},{"time":1788687780,"open":45163003.44529959,"high":45208947.486853965,"low":45126428.286047384,"close":45153100.24705506},{"time":1788687840,"open":45153100.24705506,"high":45204990.07151504,"low":45131792.300089344,"close":45147178.04345419},{"time":1788687900,"open":45145659.244004905,"high":45196120.08882231,"low":45132042.90158022,"close":45145600.3338207},{"time":1788687960,"open":45145600.3338207,"high":45194424.110733494,"low":45125098.17972305,"close":45144100.51849257},{"time":1788688020,"open":45144100.51849257,"high":45198381.39294073,"low":45131181.34724156,"close":45145275.24220805},{"time":1788688080,"open":45145275.24220805,"high":45193293.45867429,"low":45130648.61903911,"close":45145388.26862064},{"time":1788688140,"open":45145388.26862064,"high":45198381.39294073,"low":45129619.88849114,"close":45145258.528145336},{"time":1788688200,"open":45141487.30679205,"high":45186691.830685414,"low":45131583.65683787,"close":45140572.762938134},{"time":1788688260,"open":45140572.762938134,"high":45190083.503515065,"low":45127231.88968192,"close":45140486.15318398},{"time":1788688320,"open":45140486.15318398,"high":45196301.57036943,"low":45127588.89812517,"close":45142254.993030086},{"time":1788688380,"open":45142254.993030086,"high":45197997.40678426,"low":45131626.06267863,"close":45143358.364562765},{"time":1788688440,"open":45143358.364562765,"high":45190648.78232001,"low":45127090.357317545,"close":45143769.35930124},{"time":1788688500,"open":45147334.11904222,"high":45190259.97978222,"low":45131091.20365914,"close":45144828.500271805},{"time":1788688560,"open":45144828.500271805,"high":45198739.83141159,"low":45130756.89023244,"close":45144312.43802996},{"time":1788688620,"open":45144312.43802996,"high":45200435.801737465,"low":45130909.27464326,"close":45147060.12106192},{"time":1788688680,"open":45147060.12106192,"high":45225875.356625564,"low":45127322.065301314,"close":45158121.942847274},{"time":1788688740,"open":45158121.942847274,"high":45210046.30025075,"low":45143054.88557777,"close":45166250.29062766},{"time":1788688800,"open":45173218.12546478,"high":45228894.51528689,"low":45156827.43328479,"close":45176865.15419026},{"time":1788688860,"open":45176865.15419026,"high":45230590.74725151,"low":45163753.12235264,"close":45179845.201218024},{"time":1788688920,"open":45179845.201218024,"high":45243029.781658724,"low":45166572.48405202,"close":45185222.75532287},{"time":1788688980,"open":45185222.75532287,"high":45240202.72838436,"low":45177675.52105042,"close":45187674.83141229},{"time":1788689040,"open":45187674.83141229,"high":45240768.13903923,"low":45177650.56873533,"close":45187931.35079145},{"time":1788689100,"open":45191444.13026217,"high":45252766.845013514,"low":45175023.32611856,"close":45197517.87713788},{"time":1788689160,"open":45197517.87713788,"high":45251070.48118871,"low":45179028.53105352,"close":45190261.4703975},{"time":1788689220,"open":45190261.4703975,"high":45233541.38833243,"low":45173751.70889932,"close":45191001.776119806},{"time":1788689280,"open":45191001.776119806,"high":45244850.48049777,"low":45179377.41115683,"close":45189447.15311731},{"time":1788689340,"open":45189447.15311731,"high":45236934.11598203,"low":45184365.21402677,"close":45194582.182447545},{"time":1788689400,"open":45194582.83019579,"high":45242023.85588463,"low":45181209.63754895,"close":45188615.771140814},{"time":1788689460,"open":45188615.771140814,"high":45237500.218953654,"low":45184995.15991032,"close":45193831.51689379},{"time":1788689520,"open":45193831.51689379,"high":45236934.76433729,"low":45184534.146344,"close":45194046.4783915},{"time":1788689580,"open":45194046.4783915,"high":45239196.58280277,"low":45184489.53309596,"close":45194077.22241001},{"time":1788689640,"open":45194077.22241001,"high":45238065.67357003,"low":45184894.95178379,"close":45193674.19136152},{"time":1788689700,"open":45188431.79308188,"high":45254868.297900125,"low":45183395.429071866,"close":45199508.26213608},{"time":1788689760,"open":45199508.26213608,"high":45254868.297900125,"low":45191247.166979656,"close":45201189.50915929},{"time":1788689820,"open":45201189.50915929,"high":45247518.24058181,"low":45190076.17821182,"close":45200635.92400284},{"time":1788689880,"open":45200635.92400284,"high":45266176.078389846,"low":45190716.648744196,"close":45212421.23638014},{"time":1788689940,"open":45212421.23638014,"high":45269568.412536755,"low":45203278.68574432,"close":45220223.22085825},{"time":1788690000,"open":45220222.583727464,"high":45275787.05389244,"low":45200573.50883117,"close":45217449.741373904},{"time":1788690060,"open":45217449.741373904,"high":45275787.05389244,"low":45200882.19857572,"close":45219136.927861325},{"time":1788690120,"open":45219136.927861325,"high":45272960.108809836,"low":45204692.06531171,"close":45218202.75579897},{"time":1788690180,"open":45218202.75579897,"high":45274090.88684288,"low":45204202.36886292,"close":45218179.54189366},{"time":1788690240,"open":45218179.54189366,"high":45266175.4406116,"low":45206088.55606816,"close":45220010.81221135},{"time":1788690300,"open":45228771.20923262,"high":45267593.29990004,"low":45206911.82608305,"close":45220886.38269417},{"time":1788690360,"open":45220886.38269417,"high":45269289.795545205,"low":45207931.456631936,"close":45218863.718166694},{"time":1788690420,"open":45218863.718166694,"high":45276075.77812586,"low":45206981.61823721,"close":45219930.71938189},{"time":1788690480,"open":45219930.71938189,"high":45276641.27667424,"low":45216840.40056376,"close":45228310.96647971},{"time":1788690540,"open":45228310.96647971,"high":45276641.27667424,"low":45217622.09540472,"close":45229963.4802794},{"time":1788690600,"open":45224666.61245681,"high":45276427.833335705,"low":45211492.65088475,"close":45223749.62414534},{"time":1788690660,"open":45223749.62414534,"high":45269642.64545949,"low":45216119.279588096,"close":45225357.39779783},{"time":1788690720,"open":45225357.39779783,"high":45269642.64545949,"low":45214386.88518432,"close":45223075.584145494},{"time":1788690780,"open":45223075.584145494,"high":45268511.780813456,"low":45215220.60326534,"close":45223658.490078785},{"time":1788690840,"open":45223658.490078785,"high":45275862.40101269,"low":45220762.86524176,"close":45226028.09074557},{"time":1788690900,"open":45220779.41232119,"high":45270607.939098574,"low":45210323.228690706,"close":45222345.481235765},{"time":1788690960,"open":45222345.481235765,"high":45270607.939098574,"low":45210230.95817527,"close":45221866.94529448},{"time":1788691020,"open":45221866.94529448,"high":45263823.538673095,"low":45203439.19402319,"close":45217867.15084467},{"time":1788691080,"open":45217867.15084467,"high":45264954.272077344,"low":45202296.94402552,"close":45212572.06747175},{"time":1788691140,"open":45212572.06747175,"high":45271738.672502816,"low":45201482.56214409,"close":45212861.377274066},{"time":1788691200,"open":45216377.85659637,"high":45272432.67769995,"low":45211661.87512764,"close":45225820.79798375},{"time":1788691260,"open":45225820.79798375,"high":45281479.24848606,"low":45216084.63666752,"close":45227342.766611844},{"time":1788691320,"open":45227342.766611844,"high":45276955.963093005,"low":45218501.50787411,"close":45229486.100228384},{"time":1788691380,"open":45229486.100228384,"high":45296745.3366876,"low":45217695.28269112,"close":45229711.8070216},{"time":1788691440,"open":45229711.8070216,"high":45292787.46196868,"low":45229711.8070216,"close":45240789.783774175},{"time":1788691500,"open":45235540.01853048,"high":45287531.66288682,"low":45227047.032745816,"close":45235897.91538597},{"time":1788691560,"open":45235897.91538597,"high":45286966.317823246,"low":45227892.26625234,"close":45235563.05527417},{"time":1788691620,"open":45235563.05527417,"high":45279616.83199675,"low":45217920.10730369,"close":45227595.816667356},{"time":1788691680,"open":45227595.816667356,"high":45270005.96591594,"low":45215206.32830857,"close":45220266.589540176},{"time":1788691740,"open":45220266.589540176,"high":45272267.34617025,"low":45211934.76642571,"close":45223177.72323907},{"time":1788691800,"open":45235455.51885762,"high":45284558.469298884,"low":45227363.07440339,"close":45235214.5662316},{"time":1788691860,"open":45235214.5662316,"high":45288516.959156215,"low":45219392.905746646,"close":45231183.659486465},{"time":1788691920,"open":45231183.659486465,"high":45288516.959156215,"low":45227444.11921773,"close":45236906.52092595},{"time":1788691980,"open":45236906.52092595,"high":45289647.956258304,"low":45228833.220123306,"close":45237142.00759528},{"time":1788692040,"open":45237142.00759528,"high":45291909.9504625,"low":45232919.64839511,"close":45243694.413083166},{"time":1788692100,"open":45229681.340378955,"high":45281839.20805026,"low":45221087.79402181,"close":45230328.08568345},{"time":1788692160,"open":45230328.08568345,"high":45284100.50165982,"low":45215857.98446021,"close":45232910.891563624},{"time":1788692220,"open":45232910.891563624,"high":45288623.08887894,"low":45214799.28516794,"close":45232849.15952068},{"time":1788692280,"open":45232849.15952068,"high":45284665.82506221,"low":45218747.62085214,"close":45237408.144648775},{"time":1788692340,"open":45237408.144648775,"high":45284665.82506221,"low":45211807.53963821,"close":45231296.09429122},{"time":1788692400,"open":45238278.20389236,"high":45282044.19169791,"low":45220531.79223533,"close":45235496.40296401},{"time":1788692460,"open":45235496.40296401,"high":45275824.67434667,"low":45189246.86913762,"close":45219304.12954518},{"time":1788692520,"open":45219304.12954518,"high":45279217.13835644,"low":45204094.81550804,"close":45224045.110452905},{"time":1788692580,"open":45224045.110452905,"high":45282044.19169791,"low":45215058.3140356,"close":45230524.642134145},{"time":1788692640,"open":45230524.642134145,"high":45283740.42370279,"low":45201121.704512075,"close":45225376.70781656},{"time":1788692700,"open":45225375.47571844,"high":45273561.7982626,"low":45202590.038929455,"close":45218024.95573033},{"time":1788692760,"open":45218024.95573033,"high":45279215.90479151,"low":45204107.19614012,"close":45222255.728325814},{"time":1788692820,"open":45222255.728325814,"high":45279781.3154444,"low":45190242.56977909,"close":45221087.32764428},{"time":1788692880,"open":45221087.32764428,"high":45265080.63846924,"low":45190026.01905599,"close":45210948.5649699},{"time":1788692940,"open":45210948.5649699,"high":45255468.6573701,"low":45183877.655251734,"close":45208607.663639896},{"time":1788693000,"open":45201632.20443433,"high":45255835.1721181,"low":45177053.82372296,"close":45199336.52984325},{"time":1788693060,"open":45199336.52984325,"high":45250181.9379892,"low":45179439.83188769,"close":45205622.32614363},{"time":1788693120,"open":45205622.32614363,"high":45250181.9379892,"low":45168699.83462244,"close":45195509.07468585},{"time":1788693180,"open":45195509.07468585,"high":45261488.406247005,"low":45163100.757101536,"close":45190320.792515986},{"time":1788693240,"open":45190320.792515986,"high":45261488.406247005,"low":45182398.16296976,"close":45211050.37544297},{"time":1788693300,"open":45212782.50382574,"high":45397111.1567118,"low":45198151.093808055,"close":45220331.903633624},{"time":1788693360,"open":45220331.903633624,"high":45260395.741656564,"low":45197828.84943979,"close":45219695.18048253},{"time":1788693420,"open":45219695.18048253,"high":45264918.50222932,"low":45197842.366846435,"close":45221402.69543286},{"time":1788693480,"open":45221402.69543286,"high":45251915.565582655,"low":45188308.695189185,"close":45213700.041360974},{"time":1788693540,"open":45213700.041360974,"high":45219849.19312186,"low":45187872.064378045,"close":45210198.51875044},{"time":1788693600,"open":45218959.45526885,"high":45269166.405508585,"low":45178463.91582415,"close":45211563.22506478},{"time":1788693660,"open":45211563.22506478,"high":45236935.49185706,"low":45177239.36328316,"close":45199635.53912791},{"time":1788693720,"open":45199635.53912791,"high":45251637.312119156,"low":45181396.855082944,"close":45205317.18855782},{"time":1788693780,"open":45205317.18855782,"high":45256726.40374835,"low":45183110.03143854,"close":45205707.19306181},{"time":1788693840,"open":45205707.19306181,"high":45251071.85749369,"low":45185988.95120439,"close":45206510.61973085},{"time":1788693900,"open":45211754.9332217,"high":45262542.062890776,"low":45169563.64941774,"close":45197526.7840004},{"time":1788693960,"open":45197526.7840004,"high":45234266.05175662,"low":45168310.93386567,"close":45184887.17277305},{"time":1788694020,"open":45184887.17277305,"high":45271590.3864537,"low":45168486.190377854,"close":45198958.878343865},{"time":1788694080,"open":45198958.878343865,"high":45288555.9931342,"low":45195912.99463597,"close":45231500.08002883},{"time":1788694140,"open":45231500.08002883,"high":45263673.10333614,"low":45165480.700902306,"close":45199598.38164829},{"time":1788694200,"open":45194302.139476374,"high":45236316.64887183,"low":45154427.27899534,"close":45179733.544404},{"time":1788694260,"open":45179733.544404,"high":45232358.47116506,"low":45166027.40834726,"close":45184942.07547176},{"time":1788694320,"open":45184942.07547176,"high":45241405.734494835,"low":45166641.86172331,"close":45192515.20794797},{"time":1788694380,"open":45192515.20794797,"high":45250452.99782461,"low":45173675.59034912,"close":45198144.07629132},{"time":1788694440,"open":45198144.07629132,"high":45268547.52448416,"low":45186580.2113797,"close":45212239.75622986},{"time":1788694500,"open":45217485.06226099,"high":45273233.84351167,"low":45173278.32357438,"close":45211493.731272526},{"time":1788694560,"open":45211493.731272526,"high":45241564.74818794,"low":45171859.17104014,"close":45192774.27619934},{"time":1788694620,"open":45192774.27619934,"high":45242130.26774729,"low":45171556.4295133,"close":45191286.690218605},{"time":1788694680,"open":45191286.690218605,"high":45242130.26774729,"low":45171461.81176358,"close":45190197.099685326},{"time":1788694740,"open":45190197.099685326,"high":45238171.63083182,"low":45170568.75192249,"close":45192468.120728254},{"time":1788694800,"open":45181984.29586288,"high":45229938.7570659,"low":45160935.620744415,"close":45180672.55888364},{"time":1788694860,"open":45180672.55888364,"high":45245204.24303356,"low":45160554.24967481,"close":45187633.0788774},{"time":1788694920,"open":45187633.0788774,"high":45241246.524449356,"low":45161635.959928945,"close":45186847.765835114},{"time":1788694980,"open":45186847.765835114,"high":45256512.010417014,"low":45157507.46536622,"close":45188891.83933944},{"time":1788695040,"open":45188891.83933944,"high":45253685.06857115,"low":45178901.97710806,"close":45208674.84699198},{"time":1788695100,"open":45210404.296495914,"high":45254285.41993679,"low":45173347.10978548,"close":45202381.71736252},{"time":1788695160,"open":45202381.71736252,"high":45262766.56990679,"low":45188672.526845515,"close":45209489.04031209},{"time":1788695220,"open":45209489.04031209,"high":45262766.56990679,"low":45188095.678771205,"close":45210443.4345614},{"time":1788695280,"open":45210443.4345614,"high":45256547.05992879,"low":45188478.79422737,"close":45209743.17231852},{"time":1788695340,"open":45209743.17231852,"high":45259939.519916795,"low":45186883.658375554,"close":45209191.86475182},{"time":1788695400,"open":45217949.985569276,"high":45261355.71787839,"low":45191723.81152627,"close":45212763.44619057},{"time":1788695460,"open":45212763.44619057,"high":45259093.63975167,"low":45145297.63983335,"close":45199591.74245138},{"time":1788695520,"open":45199591.74245138,"high":45257397.081156634,"low":45183181.01866973,"close":45207862.87983729},{"time":1788695580,"open":45207862.87983729,"high":45248348.76864978,"low":45175318.75973599,"close":45195184.323076755},{"time":1788695640,"open":45195184.323076755,"high":45247217.72958642,"low":45166636.85151757,"close":45194357.676142976},{"time":1788695700,"open":45192628.16595399,"high":45237569.226071194,"low":45183281.428610034,"close":45193122.919711165},{"time":1788695760,"open":45193122.919711165,"high":45202502.70189863,"low":45173190.53316402,"close":45193311.17833572},{"time":1788695820,"open":45193311.17833572,"high":45237003.72818097,"low":45167723.40293783,"close":45190272.45779322},{"time":1788695880,"open":45190272.45779322,"high":45234176.23872987,"low":45168014.21733286,"close":45196326.899148375},{"time":1788695940,"open":45196326.899148375,"high":45243224.20497339,"low":45188728.40138872,"close":45192722.05030395}]},"pricing":{"XAF":"derived"},"outliers_excluded":5,"wicks_clipped":0}