{"as_of":"2026-09-06T00:13:57.969583+00:00","base":"BTC","window_minutes":1440,"series":{"XOF":[{"time":1788567180,"open":45061919.96086952,"high":45114662.720093995,"low":45035761.88258332,"close":45061919.96086952},{"time":1788567240,"open":45061919.96086952,"high":45109008.757626094,"low":45023276.06206108,"close":45053828.72996374},{"time":1788567300,"open":45053776.79500628,"high":45092560.286804736,"low":45009875.917232074,"close":45041831.523187764},{"time":1788567360,"open":45041831.523187764,"high":45085210.14406922,"low":45001377.92601482,"close":45026724.54632365},{"time":1788567420,"open":45026724.54632365,"high":45070509.85859818,"low":44985982.82043254,"close":45012075.114624},{"time":1788567480,"open":45012075.114624,"high":45085775.53966426,"low":44985208.4504827,"close":45015449.536864065},{"time":1788567540,"open":45015449.536864065,"high":45078425.39692874,"low":44995964.13822371,"close":45025846.847011976},{"time":1788567600,"open":45041673.5132903,"high":45103320.05398384,"low":45016050.44905046,"close":45042540.80978042},{"time":1788567660,"open":45042540.80978042,"high":45095967.327659905,"low":45025031.093020715,"close":45045002.06818495},{"time":1788567720,"open":45045002.06818495,"high":45093139.355996855,"low":45024825.22448704,"close":45048352.82457914},{"time":1788567780,"open":45048352.82457914,"high":45093139.355996855,"low":45027003.4874756,"close":45046636.61685732},{"time":1788567840,"open":45046636.61685732,"high":45092008.167331636,"low":45025696.70862611,"close":45046669.0792472},{"time":1788567900,"open":45032616.10444478,"high":45094903.58494271,"low":45008343.585518435,"close":45034858.43901051},{"time":1788567960,"open":45034858.43901051,"high":45097165.25649108,"low":45012707.88955999,"close":45039410.90720516},{"time":1788568020,"open":45039410.90720516,"high":45086987.73452344,"low":45015615.708015054,"close":45040086.85637384},{"time":1788568080,"open":45040086.85637384,"high":45084726.06297508,"low":45013873.36522523,"close":45038378.51921168},{"time":1788568140,"open":45038378.51921168,"high":45093772.74916853,"low":45013784.903029725,"close":45035818.129059635},{"time":1788568200,"open":45037490.172065325,"high":45114671.865750566,"low":45024600.52394759,"close":45052566.830010936},{"time":1788568260,"open":45052566.830010936,"high":45115237.30462991,"low":45038208.657997966,"close":45061552.59062068},{"time":1788568320,"open":45061552.59062068,"high":45114671.865750566,"low":45027342.002391376,"close":45055656.14135968},{"time":1788568380,"open":45055656.14135968,"high":45099970.45488778,"low":45025454.08399647,"close":45044914.281462334},{"time":1788568440,"open":45044914.281462334,"high":45095446.94385307,"low":45017887.44465929,"close":45039079.85280877},{"time":1788568500,"open":45039079.814292274,"high":45090923.39425753,"low":45018606.207668595,"close":45041130.17440106},{"time":1788568560,"open":45041130.17440106,"high":45095446.90528837,"low":45015703.975374974,"close":45038496.41108104},{"time":1788568620,"open":45038496.41108104,"high":45088661.63874211,"low":45011644.79423222,"close":45037666.3809911},{"time":1788568680,"open":45037666.3809911,"high":45083572.688832425,"low":45008344.923431575,"close":45027056.90069817},{"time":1788568740,"open":45027056.90069817,"high":45089792.516499825,"low":45012603.98494486,"close":45033466.09232029},{"time":1788568800,"open":45033464.419706516,"high":45101099.61895106,"low":45017684.360674374,"close":45038094.16604557},{"time":1788568860,"open":45038094.16604557,"high":45112973.83496598,"low":45022760.9947992,"close":45056226.06884551},{"time":1788568920,"open":45056226.06884551,"high":45110712.07953457,"low":45026192.46826364,"close":45052117.11080651},{"time":1788568980,"open":45052117.11080651,"high":45103926.81324033,"low":45022487.55935753,"close":45044457.05850538},{"time":1788569040,"open":45044457.05850538,"high":45099403.3023775,"low":45014315.45618217,"close":45040629.31560871},{"time":1788569100,"open":45035455.6475863,"high":45073869.42250228,"low":44988399.65470112,"close":45016731.02460456},{"time":1788569160,"open":45016731.02460456,"high":45062561.944347024,"low":44981148.10162914,"close":45010134.27838667},{"time":1788569220,"open":45010134.27838667,"high":45069346.43124018,"low":44967654.13356019,"close":44996253.9566231},{"time":1788569280,"open":44996253.9566231,"high":45059169.70090044,"low":44986881.13018343,"close":45009229.54101791},{"time":1788569340,"open":45009229.54101791,"high":45017320.72424782,"low":44985118.9598098,"close":45004951.38610268},{"time":1788569400,"open":45011844.756124154,"high":45075684.20409019,"low":44997619.325941965,"close":45016217.70644328},{"time":1788569460,"open":45016217.70644328,"high":45080773.34864061,"low":44998461.848685324,"close":45023340.53911167},{"time":1788569520,"open":45023340.53911167,"high":45089255.25622465,"low":45010274.913990065,"close":45034687.37736321},{"time":1788569580,"open":45034687.37736321,"high":45084166.11167423,"low":45004277.13321382,"close":45031922.55434701},{"time":1788569640,"open":45031922.55434701,"high":45089255.25622465,"low":45009450.27808586,"close":45033598.28994647},{"time":1788569700,"open":45030934.0961695,"high":45088849.477985546,"low":44993802.823517226,"close":45032566.85336013},{"time":1788569760,"open":45032566.85336013,"high":45068494.10408179,"low":44986349.41035601,"close":45010154.64023198},{"time":1788569820,"open":45010154.64023198,"high":45070755.81229331,"low":44991346.13478387,"close":45012717.06323116},{"time":1788569880,"open":45012717.06323116,"high":45070190.38524043,"low":44975746.380040206,"close":45003101.43295789},{"time":1788569940,"open":45003101.43295789,"high":45052096.7195482,"low":44971254.00343638,"close":44999945.686390765},{"time":1788570000,"open":45002609.935900874,"high":45059287.74092708,"low":44983259.782655686,"close":45004382.18865666},{"time":1788570060,"open":45004382.18865666,"high":45058156.8198684,"low":44981304.412700556,"close":45005440.126193814},{"time":1788570120,"open":45005440.126193814,"high":45052502.21457501,"low":44986143.852997154,"close":44999149.607334904},{"time":1788570180,"open":44999149.607334904,"high":45067769.64886717,"low":44971569.115614906,"close":45003586.260786615},{"time":1788570240,"open":45003586.260786615,"high":45075246.7065455,"low":44993302.53074517,"close":45016072.684218384},{"time":1788570300,"open":45010795.73719293,"high":45077186.89208056,"low":44996916.469301365,"close":45018865.58325118},{"time":1788570360,"open":45018865.58325118,"high":45072663.73812849,"low":44984116.80391997,"close":45011425.39312922},{"time":1788570420,"open":45011425.39312922,"high":45070967.55539647,"low":44991397.06359311,"close":45013535.36429726},{"time":1788570480,"open":45013535.36429726,"high":45078883.07481258,"low":44999453.21964498,"close":45028812.863947056},{"time":1788570540,"open":45028812.863947056,"high":45082840.834520645,"low":45007813.55647029,"close":45034599.28702562},{"time":1788570600,"open":45038152.884728774,"high":45107105.214639485,"low":45010289.76929245,"close":45037844.866250634},{"time":1788570660,"open":45037844.866250634,"high":45101665.08804818,"low":45027981.50634474,"close":45051886.78630347},{"time":1788570720,"open":45051886.78630347,"high":45102230.526906416,"low":45016116.72345139,"close":45045021.48388535},{"time":1788570780,"open":45045021.48388535,"high":45106754.037772276,"low":45029127.53723393,"close":45053196.90788562},{"time":1788570840,"open":45053196.90788562,"high":45110712.1097799,"low":45004358.505920835,"close":45043123.475312375},{"time":1788570900,"open":45043071.83160348,"high":45086911.98376074,"low":45003999.9627462,"close":45028285.192734845},{"time":1788570960,"open":45028285.192734845,"high":45091435.48944021,"low":45016163.232729144,"close":45040340.34909597},{"time":1788571020,"open":45040340.34909597,"high":45105571.44468857,"low":45018104.376859136,"close":45043919.30269748},{"time":1788571080,"open":45043919.30269748,"high":45099917.06258923,"low":45025834.40916127,"close":45053189.199134976},{"time":1788571140,"open":45053189.199134976,"high":45114618.45604753,"low":45018427.975899145,"close":45049266.43229578},{"time":1788571200,"open":45050990.6172907,"high":45110690.54377005,"low":45028604.666231506,"close":45061152.425400525},{"time":1788571260,"open":45061152.425400525,"high":45099381.34674741,"low":45023188.132507704,"close":45046874.49883934},{"time":1788571320,"open":45046874.49883934,"high":45101643.186151944,"low":45015030.66890452,"close":45042467.529424205},{"time":1788571380,"open":45042467.529424205,"high":45081286.63151118,"low":45018752.1841966,"close":45042838.86028106},{"time":1788571440,"open":45042838.86028106,"high":45107297.78466326,"low":45014570.13512086,"close":45048894.454330646},{"time":1788571500,"open":45038549.487999104,"high":45095243.416671924,"low":45011953.24492158,"close":45045519.014404714},{"time":1788571560,"open":45045519.014404714,"high":45074891.53668246,"low":44999852.72705838,"close":45023128.29583276},{"time":1788571620,"open":45023128.29583276,"high":45067542.24668626,"low":44983137.77008769,"close":45009982.394803524},{"time":1788571680,"open":45009982.394803524,"high":45051147.676694736,"low":44981929.88950585,"close":45003438.77002532},{"time":1788571740,"open":45003438.77002532,"high":45108811.33666491,"low":44990558.84877147,"close":45032924.03320936},{"time":1788571800,"open":45031198.064919,"high":45108778.38485358,"low":45012056.5103906,"close":45047372.98149408},{"time":1788571860,"open":45047372.98149408,"high":45103125.30152945,"low":45016528.66281804,"close":45047465.48573322},{"time":1788571920,"open":45047465.48573322,"high":45116692.70150735,"low":45027814.97774521,"close":45056162.635314725},{"time":1788571980,"open":45056162.635314725,"high":45112170.23484805,"low":45016813.35616991,"close":45054496.60549916},{"time":1788572040,"open":45054496.60549916,"high":45094080.36821085,"low":45018811.11762821,"close":45041560.9206994},{"time":1788572100,"open":45042398.91601331,"high":45096049.97834555,"low":45012137.780705005,"close":45038942.27826132},{"time":1788572160,"open":45038942.27826132,"high":45080221.0505473,"low":44982359.07084272,"close":45013541.34988274},{"time":1788572220,"open":45013541.34988274,"high":45084743.6013468,"low":44991471.56563357,"close":45026751.92195528},{"time":1788572280,"open":45026751.92195528,"high":45091527.42754605,"low":44998431.50155583,"close":45030285.19646081},{"time":1788572340,"open":45030285.19646081,"high":45074002.543198,"low":44989145.52488957,"close":45014943.62139837},{"time":1788572400,"open":45031605.850131355,"high":45108783.531787366,"low":45017874.61206992,"close":45052942.371217534},{"time":1788572460,"open":45052942.371217534,"high":45110480.11609351,"low":45030462.65984234,"close":45058246.457815886},{"time":1788572520,"open":45058246.457815886,"high":45113307.75660375,"low":45020813.34690345,"close":45055462.4576518},{"time":1788572580,"open":45055462.4576518,"high":45103693.77886893,"low":45011531.477019,"close":45037205.26220226},{"time":1788572640,"open":45037205.26220226,"high":45091252.16062386,"low":45010135.45016771,"close":45034809.231993414},{"time":1788572700,"open":45020757.289229326,"high":45084532.17767756,"low":45004853.30689471,"close":45032004.35207689},{"time":1788572760,"open":45032004.35207689,"high":45092447.10068922,"low":45007513.50285181,"close":45037582.59310859},{"time":1788572820,"open":45037582.59310859,"high":45087358.93589601,"low":45014871.07449701,"close":45039668.25131362},{"time":1788572880,"open":45039668.25131362,"high":45092447.10068922,"low":44989702.2999403,"close":45032179.14728189},{"time":1788572940,"open":45032179.14728189,"high":45061352.76028628,"low":44971954.75986751,"close":45005829.85791383},{"time":1788573000,"open":45004054.211568885,"high":45050529.65394197,"low":44964740.83488848,"close":44991514.52361026},{"time":1788573060,"open":44991514.52361026,"high":45044311.031218715,"low":44963239.42476987,"close":44988245.937993675},{"time":1788573120,"open":44988245.937993675,"high":45056748.27666522,"low":44974843.68753905,"close":45000107.86182516},{"time":1788573180,"open":45000107.86182516,"high":45056748.27666522,"low":44977129.483563095,"close":44999465.72539961},{"time":1788573240,"open":44999465.72539961,"high":45049398.99526501,"low":44980355.58121958,"close":45003293.32177971},{"time":1788573300,"open":45003291.17100297,"high":45050527.50090772,"low":44964082.67886016,"close":44989896.17129607},{"time":1788573360,"open":44989896.17129607,"high":45036394.26812123,"low":44964620.93483768,"close":44985905.58060308},{"time":1788573420,"open":44985905.58060308,"high":45036959.59743269,"low":44961398.5893908,"close":44982519.677644104},{"time":1788573480,"open":44982519.677644104,"high":45033567.62156393,"low":44943941.39609124,"close":44987124.91218092},{"time":1788573540,"open":44987124.91218092,"high":45028479.65776079,"low":44946915.10087897,"close":44979215.40696833},{"time":1788573600,"open":44976451.45776184,"high":45019494.44099695,"low":44918980.1542499,"close":44961910.68092693},{"time":1788573660,"open":44961910.68092693,"high":45001405.01468431,"low":44919906.12672954,"close":44956056.668009415},{"time":1788573720,"open":44956056.668009415,"high":45003666.1929734,"low":44915370.225140065,"close":44953766.10406292},{"time":1788573780,"open":44953766.10406292,"high":44998578.54182296,"low":44907733.44713412,"close":44928225.04128804},{"time":1788573840,"open":44928225.04128804,"high":45014406.789846525,"low":44913232.65238145,"close":44942742.48542078},{"time":1788573900,"open":44941282.01007905,"high":45020857.85250766,"low":44922712.29990705,"close":44953541.83293626},{"time":1788573960,"open":44953541.83293626,"high":45012943.98567607,"low":44918183.02316264,"close":44951599.1011786},{"time":1788574020,"open":44951599.1011786,"high":45012943.98567607,"low":44932370.95268547,"close":44955339.70797578},{"time":1788574080,"open":44955339.70797578,"high":45018031.47149638,"low":44937796.97482009,"close":44960877.777955465},{"time":1788574140,"open":44960877.777955465,"high":45028771.71933925,"low":44940067.22137631,"close":44962973.451294646},{"time":1788574200,"open":44968190.09999809,"high":45037953.394526035,"low":44956018.70743303,"close":44980964.00193017},{"time":1788574260,"open":44980964.00193017,"high":45033996.00202291,"low":44957658.702754386,"close":44987636.30359491},{"time":1788574320,"open":44987636.30359491,"high":45045868.17953229,"low":44958649.99498313,"close":44987862.554007106},{"time":1788574380,"open":44987862.554007106,"high":45040780.10345684,"low":44962494.49437402,"close":44988260.94461551},{"time":1788574440,"open":44988260.94461551,"high":45037388.05273987,"low":44956295.33924024,"close":44982846.87115636},{"time":1788574500,"open":44987023.225485794,"high":45045527.230771,"low":44962900.24987819,"close":44984246.82218936},{"time":1788574560,"open":44984246.82218936,"high":45044961.836496666,"low":44963061.6933476,"close":44993139.19837842},{"time":1788574620,"open":44993139.19837842,"high":45052877.35633739,"low":44964346.28399348,"close":44991065.56280949},{"time":1788574680,"open":44991065.56280949,"high":45051746.56778872,"low":44973134.41094755,"close":44994637.33295256},{"time":1788574740,"open":44994637.33295256,"high":45051746.56778872,"low":44974139.123249315,"close":44995899.06490851},{"time":1788574800,"open":44997671.59113021,"high":45052955.87746758,"low":44974663.37485307,"close":44994033.09167743},{"time":1788574860,"open":44994033.09167743,"high":45054086.710561484,"low":44969084.56483958,"close":44994706.0487793},{"time":1788574920,"open":44994706.0487793,"high":45048432.54509199,"low":44973518.82727337,"close":44993465.029326215},{"time":1788574980,"open":44993465.029326215,"high":45054652.12710843,"low":44973689.951852225,"close":44996221.87613884},{"time":1788575040,"open":44996221.87613884,"high":45058610.04293708,"low":44973322.742276646,"close":44997052.74794781},{"time":1788575100,"open":44993609.21287503,"high":45056292.54356027,"low":44977382.397032715,"close":45000084.197562665},{"time":1788575160,"open":45000084.197562665,"high":45057423.290113755,"low":44977490.3324333,"close":45000977.01875408},{"time":1788575220,"open":45000977.01875408,"high":45058554.03666724,"low":44959974.976218924,"close":44998858.48356571},{"time":1788575280,"open":44998858.48356571,"high":45034242.985767245,"low":44942793.52042552,"close":44971121.56323628},{"time":1788575340,"open":44971121.56323628,"high":45014454.92108121,"low":44938435.87716505,"close":44962106.33404515},{"time":1788575400,"open":44960384.52974441,"high":45033083.770650834,"low":44932742.536804095,"close":44970201.58079987},{"time":1788575460,"open":44970201.58079987,"high":45035345.17715491,"low":44952166.427439116,"close":44980597.04792015},{"time":1788575520,"open":44980597.04792015,"high":45034214.47390287,"low":44954809.48861481,"close":44980584.14832255},{"time":1788575580,"open":44980584.14832255,"high":45034214.47390287,"low":44948798.36660811,"close":44971312.391807705},{"time":1788575640,"open":44971312.391807705,"high":45044390.80317124,"low":44940607.79946451,"close":44961119.617433004},{"time":1788575700,"open":44961120.27475956,"high":45042695.40681235,"low":44951507.82319826,"close":44985863.283633895},{"time":1788575760,"open":44985863.283633895,"high":45050044.97805806,"low":44952713.459657215,"close":44984096.60043406},{"time":1788575820,"open":44984096.60043406,"high":45064744.12054949,"low":44969665.78424685,"close":45000329.2315278},{"time":1788575880,"open":45000329.2315278,"high":45061917.36237806,"low":44972909.15768555,"close":45002397.84851135},{"time":1788575940,"open":45002397.84851135,"high":45056829.19766949,"low":44972500.29501778,"close":44994020.13916294},{"time":1788576000,"open":44999189.27101194,"high":45068225.12775952,"low":44979145.35073162,"close":45005179.74162497},{"time":1788576060,"open":45005179.74162497,"high":45073879.293605834,"low":44988101.734708115,"close":45012367.87005231},{"time":1788576120,"open":45012367.87005231,"high":45075575.54335973,"low":44995188.106115066,"close":45018159.623519465},{"time":1788576180,"open":45018159.623519465,"high":45075575.54335973,"low":44995281.84733225,"close":45018198.61849271},{"time":1788576240,"open":45018198.61849271,"high":45075575.54335973,"low":44990987.633021615,"close":45016784.027681954},{"time":1788576300,"open":45018505.884990215,"high":45075037.89655265,"low":44982621.12392965,"close":45009785.147116885},{"time":1788576360,"open":45009785.147116885,"high":45055812.99736574,"low":44968685.76028243,"close":44993947.47668851},{"time":1788576420,"open":44993947.47668851,"high":45052420.36809746,"low":44967964.468705975,"close":44992659.19145557},{"time":1788576480,"open":44992659.19145557,"high":45049593.17704057,"low":44966406.156043336,"close":44990355.98855137},{"time":1788576540,"open":44990355.98855137,"high":45046765.98598367,"low":44965001.930272825,"close":44987131.36677167},{"time":1788576600,"open":44981965.46401516,"high":45041593.235343456,"low":44956624.45357983,"close":44981547.23592796},{"time":1788576660,"open":44981547.23592796,"high":45034243.382681005,"low":44945110.154401235,"close":44970256.05430359},{"time":1788576720,"open":44970256.05430359,"high":45036504.87580791,"low":44960659.54410181,"close":44978843.622373074},{"time":1788576780,"open":44978843.622373074,"high":45039331.74221655,"low":44959201.22062514,"close":44981500.76648925},{"time":1788576840,"open":44981500.76648925,"high":45040462.48878,"low":44969241.30912162,"close":44987205.95307999},{"time":1788576900,"open":44985484.01286942,"high":45040999.91667603,"low":44961365.80761731,"close":44985325.951618455},{"time":1788576960,"open":44985325.951618455,"high":45045522.72980703,"low":44962634.1136342,"close":44984792.826751016},{"time":1788577020,"open":44984792.826751016,"high":45046653.43308977,"low":44970791.67977867,"close":44992642.5679605},{"time":1788577080,"open":44992642.5679605,"high":45047218.78473115,"low":44965218.900917515,"close":44990215.36891718},{"time":1788577140,"open":44990215.36891718,"high":45041565.2683174,"low":44968430.25314656,"close":44989131.900045566},{"time":1788577200,"open":44989129.234519005,"high":45044954.70933152,"low":44970509.84895886,"close":44990847.14996081},{"time":1788577260,"open":44990847.14996081,"high":45040997.24807637,"low":44969958.2717451,"close":44989326.73292236},{"time":1788577320,"open":44989326.73292236,"high":45032516.973958194,"low":44958404.29103021,"close":44981869.14972527},{"time":1788577380,"open":44981869.14972527,"high":45033647.67717395,"low":44963080.698789805,"close":44981323.03045672},{"time":1788577440,"open":44981323.03045672,"high":45033647.67717395,"low":44960923.97220593,"close":44977515.69243946},{"time":1788577500,"open":44979238.02672033,"high":45034806.78767272,"low":44959325.03216965,"close":44979689.648156114},{"time":1788577560,"open":44979689.648156114,"high":45035372.16092973,"low":44976457.89526744,"close":44984009.72513152},{"time":1788577620,"open":44984009.72513152,"high":45035937.53418675,"low":44946538.937888674,"close":44974740.6110483},{"time":1788577680,"open":44974740.6110483,"high":45024630.069046415,"low":44945393.929613546,"close":44967818.61644303},{"time":1788577740,"open":44967818.61644303,"high":45014453.35042011,"low":44937703.284996465,"close":44961093.69072526},{"time":1788577800,"open":44955929.78594057,"high":45026807.87512516,"low":44928992.03423912,"close":44944441.58768202},{"time":1788577860,"open":44944441.58768202,"high":45018328.250289924,"low":44922505.805010825,"close":44965843.9297141},{"time":1788577920,"open":44965843.9297141,"high":45023416.02519107,"low":44943959.088502966,"close":44963234.2826916},{"time":1788577980,"open":44963234.2826916,"high":45022285.408546366,"low":44947581.49271868,"close":44968661.981264815},{"time":1788578040,"open":44968661.981264815,"high":45031895.65002631,"low":44945515.361469544,"close":44968821.00794306},{"time":1788578100,"open":44967101.6089986,"high":45042610.1469672,"low":44944269.259078704,"close":44978251.09200339},{"time":1788578160,"open":44978251.09200339,"high":45057307.601364374,"low":44974210.25692585,"close":44997540.14868711},{"time":1788578220,"open":44997540.14868711,"high":45053915.88111887,"low":44961542.025405034,"close":44992758.019299224},{"time":1788578280,"open":44992758.019299224,"high":45047697.72733545,"low":44961523.082001776,"close":44987721.25938597},{"time":1788578340,"open":44987721.25938597,"high":45048263.01404303,"low":44968502.53538138,"close":44991833.370113276},{"time":1788578400,"open":44998723.836926825,"high":45054031.37645416,"low":44975383.12674575,"close":45000502.757518165},{"time":1788578460,"open":45000502.757518165,"high":45056292.8695775,"low":44964562.181116804,"close":44997323.157712474},{"time":1788578520,"open":44997323.157712474,"high":45042158.537556626,"low":44966509.84685998,"close":44989173.809335165},{"time":1788578580,"open":44989173.809335165,"high":45060250.48254334,"low":44964485.84887324,"close":44993948.54703458},{"time":1788578640,"open":44993948.54703458,"high":45063642.722228356,"low":44985468.249233864,"close":45003670.2232952},{"time":1788578700,"open":45008837.11262954,"high":45062031.23873042,"low":44991190.394217074,"close":44998654.42687892},{"time":1788578760,"open":44998654.42687892,"high":45056942.29500632,"low":44997906.45318179,"close":45000460.2699117},{"time":1788578820,"open":45000460.2699117,"high":45059204.04777259,"low":44997902.61506203,"close":45004244.78459085},{"time":1788578880,"open":45004244.78459085,"high":45065989.30607139,"low":44982601.30903452,"close":45009748.88443207},{"time":1788578940,"open":45009748.88443207,"high":45056942.29500632,"low":44977706.27291763,"close":45003384.14334334},{"time":1788579000,"open":44998218.464600496,"high":45056858.82822596,"low":44972413.31691429,"close":44998649.752147265},{"time":1788579060,"open":44998649.752147265,"high":45063077.93439595,"low":44977460.52365046,"close":45005721.78782605},{"time":1788579120,"open":45005721.78782605,"high":45060816.441243224,"low":44975833.42956991,"close":45005191.58252199},{"time":1788579180,"open":45005191.58252199,"high":45059120.321378686,"low":44980039.445729636,"close":45004075.51874705},{"time":1788579240,"open":45004075.51874705,"high":45064774.054260485,"low":44976880.28775569,"close":45004670.85125908},{"time":1788579300,"open":45001224.79019228,"high":45058496.74103571,"low":44977332.69988799,"close":45001516.33289236},{"time":1788579360,"open":45001516.33289236,"high":45144426.900560915,"low":44980540.49341599,"close":45085514.51687111},{"time":1788579420,"open":45085514.51687111,"high":45085514.51687111,"low":44983344.2899192,"close":45006258.85783468},{"time":1788579480,"open":45006258.85783468,"high":45074891.31094512,"low":44988512.96795249,"close":45015707.144818105},{"time":1788579540,"open":45015707.144818105,"high":45065846.0309951,"low":44990969.95599194,"close":45021931.896724135},{"time":1788579600,"open":45021929.97113188,"high":45070932.07327891,"low":44990062.72793276,"close":45011225.56634448},{"time":1788579660,"open":45011225.56634448,"high":45071497.40325161,"low":44993506.880447514,"close":45013991.63524478},{"time":1788579720,"open":45013991.63524478,"high":45024518.482520476,"low":44989382.23882256,"close":45013212.87998125},{"time":1788579780,"open":45013212.87998125,"high":45065844.10352464,"low":44988808.141911775,"close":45017618.08001932},{"time":1788579840,"open":45017618.08001932,"high":45070366.74330621,"low":44986313.087949626,"close":45010622.22872063},{"time":1788579900,"open":45012243.112958014,"high":45072555.129343115,"low":44995888.11001826,"close":45018259.682347596},{"time":1788579960,"open":45018259.682347596,"high":45074251.18033575,"low":44995862.194201864,"close":45016678.07169033},{"time":1788580020,"open":45016678.07169033,"high":45075381.88099751,"low":44996548.520012654,"close":45020543.67069026},{"time":1788580080,"open":45020543.67069026,"high":45073120.47967399,"low":44989773.09390755,"close":45021135.76182643},{"time":1788580140,"open":45021135.76182643,"high":45071424.42868135,"low":44989841.71891315,"close":45015626.17366102},{"time":1788580200,"open":45010506.12533995,"high":45068559.17801589,"low":44988617.45719485,"close":45010520.44738405},{"time":1788580260,"open":45010520.44738405,"high":45065732.7478744,"low":44978796.96359948,"close":45020949.12020286},{"time":1788580320,"open":45020949.12020286,"high":45067428.605959296,"low":44997167.85059015,"close":45029659.52072544},{"time":1788580380,"open":45029659.52072544,"high":45065732.7478744,"low":44971590.675395474,"close":45003578.70196552},{"time":1788580440,"open":45003578.70196552,"high":45056688.171421655,"low":44974805.46657172,"close":45000691.55934401},{"time":1788580500,"open":45000690.40000828,"high":45052164.72253344,"low":44974597.2583203,"close":44998949.15736157},{"time":1788580560,"open":44998949.15736157,"high":45054425.86658838,"low":44973119.581929915,"close":44998325.83146064},{"time":1788580620,"open":44998325.83146064,"high":45048773.00645104,"low":44968994.1401824,"close":44993880.754392974},{"time":1788580680,"open":44993880.754392974,"high":45049338.29246478,"low":44969501.650114976,"close":44991866.05914612},{"time":1788580740,"open":44991866.05914612,"high":45042554.860299975,"low":44966973.568265766,"close":44992977.44030169},{"time":1788580800,"open":44989534.25078749,"high":45045325.54705476,"low":44958269.511104874,"close":44986127.82779137},{"time":1788580860,"open":44986127.82779137,"high":45026672.536174715,"low":44941478.98587925,"close":44969445.60780069},{"time":1788580920,"open":44969445.60780069,"high":45023846.32240501,"low":44964462.97939167,"close":44969512.61195848},{"time":1788580980,"open":44969512.61195848,"high":45022150.59414318,"low":44938794.00618016,"close":44966436.30011011},{"time":1788581040,"open":44966436.30011011,"high":45040238.36226929,"low":44945568.237075165,"close":44978057.44893786},{"time":1788581100,"open":44981502.00905023,"high":45049905.83085216,"low":44966641.837313265,"close":44993791.64095552},{"time":1788581160,"open":44993791.64095552,"high":45005361.290742844,"low":44986568.6383627,"close":44992699.26166612},{"time":1788581220,"open":44992699.26166612,"high":45043122.3983482,"low":44960955.94073395,"close":44989464.80114102},{"time":1788581280,"open":44989464.80114102,"high":45043122.3983482,"low":44959739.222867936,"close":44982632.48784346},{"time":1788581340,"open":44982632.48784346,"high":45047644.68668417,"low":44942526.687874936,"close":44983624.821747944},{"time":1788581400,"open":44981013.193400875,"high":45022984.4658185,"low":44934983.90465152,"close":44960612.70463449},{"time":1788581460,"open":44960612.70463449,"high":45004896.36268224,"low":44927943.642184354,"close":44950770.56565537},{"time":1788581520,"open":44950770.56565537,"high":45012244.654581346,"low":44937684.47897394,"close":44958375.49155026},{"time":1788581580,"open":44958375.49155026,"high":45015636.173919395,"low":44946606.3568401,"close":44965123.25041017},{"time":1788581640,"open":44965123.25041017,"high":45016766.68036541,"low":44944549.25661231,"close":44963917.89156583},{"time":1788581700,"open":44973363.42975512,"high":45019438.8568779,"low":44962367.628445745,"close":44973498.2054205},{"time":1788581760,"open":44973498.2054205,"high":45026788.69242745,"low":44969164.41056941,"close":44976215.54136088},{"time":1788581820,"open":44976215.54136088,"high":45042619.10745725,"low":44952903.25732692,"close":44982999.798173144},{"time":1788581880,"open":44982999.798173144,"high":45034138.527977,"low":44962600.44326933,"close":44993070.75005609},{"time":1788581940,"open":44993070.75005609,"high":45040357.61959585,"low":44961865.18691487,"close":44986691.33652192},{"time":1788582000,"open":44977244.50888069,"high":45026377.496549696,"low":44950255.11720953,"close":44974841.55595334},{"time":1788582060,"open":44974841.55595334,"high":45025246.99006573,"low":44970942.76818945,"close":44975258.04677784},{"time":1788582120,"open":44975258.04677784,"high":45024116.48358177,"low":44951062.079692215,"close":44976416.822364844},{"time":1788582180,"open":44976416.822364844,"high":45029769.01600158,"low":44951738.87143183,"close":44975516.62277267},{"time":1788582240,"open":44975516.62277267,"high":45034291.04193744,"low":44951461.224084795,"close":44979782.711087525},{"time":1788582300,"open":44987558.02842598,"high":45040945.07981568,"low":44962535.071681,"close":44990250.23451058},{"time":1788582360,"open":44990250.23451058,"high":45039249.02695648,"low":44958940.93236621,"close":44987116.08870812},{"time":1788582420,"open":44987116.08870812,"high":45039814.37790955,"low":44962632.99370955,"close":44985086.304274336},{"time":1788582480,"open":44985086.304274336,"high":45040945.07981568,"low":44964452.91429031,"close":44990331.87420255},{"time":1788582540,"open":44990331.87420255,"high":45033030.166472755,"low":44958145.38092171,"close":44985056.07267806},{"time":1788582600,"open":44981610.88125209,"high":45019971.07079524,"low":44946449.74278786,"close":44975413.827258766},{"time":1788582660,"open":44975413.827258766,"high":45019971.07079524,"low":44943317.95826139,"close":44972479.85649993},{"time":1788582720,"open":44972479.85649993,"high":45021101.686106294,"low":44966784.29514636,"close":44971743.89299356},{"time":1788582780,"open":44971743.89299356,"high":45026189.455006026,"low":44943403.22258161,"close":44976517.41559664},{"time":1788582840,"open":44976517.41559664,"high":45025058.83969498,"low":44950797.21751166,"close":44973828.63610664},{"time":1788582900,"open":44973828.680835724,"high":45024493.57681892,"low":44940939.400273375,"close":44971677.58665392},{"time":1788582960,"open":44971677.58665392,"high":45014318.03900933,"low":44940246.538280055,"close":44963782.99667136},{"time":1788583020,"open":44963782.99667136,"high":45013752.731353246,"low":44940362.34820444,"close":44961823.60638961},{"time":1788583080,"open":44961823.60638961,"high":45010926.1930728,"low":44940505.89037379,"close":44960129.21876485},{"time":1788583140,"open":44960129.21876485,"high":45002446.578231476,"low":44940446.68276202,"close":44958592.79463631},{"time":1788583200,"open":44955153.01930204,"high":45006351.88490894,"low":44936873.15085208,"close":44962002.54975787},{"time":1788583260,"open":44962002.54975787,"high":45008612.94252687,"low":44936856.63572912,"close":44957655.7579847},{"time":1788583320,"open":44957655.7579847,"high":45012004.52895376,"low":44929459.74918201,"close":44958001.13355433},{"time":1788583380,"open":44958001.13355433,"high":45011439.26454928,"low":44938991.32502958,"close":44959130.220877364},{"time":1788583440,"open":44959130.220877364,"high":45011439.26454928,"low":44939016.50395323,"close":44959327.86467768},{"time":1788583500,"open":44957604.117391,"high":45013104.97569678,"low":44931656.3094505,"close":44961103.039332315},{"time":1788583560,"open":44961103.039332315,"high":45001234.87832139,"low":44926560.42069569,"close":44955707.71709428},{"time":1788583620,"open":44955707.71709428,"high":45000669.63558923,"low":44922181.44766405,"close":44952740.68005613},{"time":1788583680,"open":44952740.68005613,"high":45013670.21842895,"low":44917027.04849315,"close":44946813.21727186},{"time":1788583740,"open":44946813.21727186,"high":45022148.85941137,"low":44934096.60401802,"close":44962533.84633056},{"time":1788583800,"open":44967699.56666625,"high":45025625.505864784,"low":44935146.18474231,"close":44967333.06700263},{"time":1788583860,"open":44967333.06700263,"high":45008100.968014725,"low":44930655.65231224,"close":44956520.76296585},{"time":1788583920,"open":44956520.76296585,"high":45004143.81430665,"low":44928159.909680486,"close":44954488.1232793},{"time":1788583980,"open":44954488.1232793,"high":45019972.42913896,"low":44927893.549224585,"close":44963009.690147646},{"time":1788584040,"open":44963009.690147646,"high":45024494.89051962,"low":44946308.784224115,"close":44968215.60621151},{"time":1788584100,"open":44968215.425519034,"high":45016580.40221664,"low":44945911.86423335,"close":44969565.95761662},{"time":1788584160,"open":44969565.95761662,"high":45019406.9405682,"low":44943635.73136188,"close":44965610.74112257},{"time":1788584220,"open":44965610.74112257,"high":45014319.1715354,"low":44936207.24727391,"close":44962121.488322824},{"time":1788584280,"open":44962121.488322824,"high":45017145.70988695,"low":44936284.10386455,"close":44960111.05203356},{"time":1788584340,"open":44960111.05203356,"high":45012057.940854155,"low":44923561.68262592,"close":44957410.03999458},{"time":1788584400,"open":44959185.697211936,"high":45000267.83651781,"low":44925717.90109452,"close":44946563.32408218},{"time":1788584460,"open":44946563.32408218,"high":45002529.15650959,"low":44926154.68510325,"close":44953473.37084582},{"time":1788584520,"open":44953473.37084582,"high":44999137.17652192,"low":44898985.92858312,"close":44940180.353465274},{"time":1788584580,"open":44940180.353465274,"high":45019234.08722746,"low":44895334.930774644,"close":44937120.592168465},{"time":1788584640,"open":44937120.592168465,"high":44987830.57656299,"low":44897663.92686445,"close":44925745.78429186},{"time":1788584700,"open":44927463.37104576,"high":44991246.591757216,"low":44907340.094437964,"close":44929427.028524764},{"time":1788584760,"open":44929427.028524764,"high":44987854.48208845,"low":44906829.27254251,"close":44932881.00652954},{"time":1788584820,"open":44932881.00652954,"high":44987854.48208845,"low":44899553.722977705,"close":44925934.54376633},{"time":1788584880,"open":44925934.54376633,"high":44995204.05303745,"low":44901209.77593832,"close":44929002.05385145},{"time":1788584940,"open":44929002.05385145,"high":44989550.536922835,"low":44905637.32987708,"close":44928051.69085715},{"time":1788585000,"open":44933943.22844224,"high":45010151.208455294,"low":44913068.03595182,"close":44944475.12725675},{"time":1788585060,"open":44944475.12725675,"high":45032202.81260998,"low":44934095.44621137,"close":44971247.12106162},{"time":1788585120,"open":44971247.12106162,"high":45033899.089852646,"low":44947133.74408921,"close":44974454.2317974},{"time":1788585180,"open":44974454.2317974,"high":45038422.4958331,"low":44965502.341387,"close":44988573.52533577},{"time":1788585240,"open":44988573.52533577,"high":45037291.64433798,"low":44969376.317065515,"close":44990451.60071531},{"time":1788585300,"open":44986276.03451074,"high":45037634.71706937,"low":44962710.11836649,"close":44982749.93885252},{"time":1788585360,"open":44982749.93885252,"high":45034242.477447204,"low":44966247.75718162,"close":44985810.35899845},{"time":1788585420,"open":44985810.35899845,"high":45036503.97052865,"low":44967159.13513214,"close":44987457.91305814},{"time":1788585480,"open":44987457.91305814,"high":45040461.583421186,"low":44952644.646914564,"close":44980419.811233364},{"time":1788585540,"open":44980419.811233364,"high":45036503.97052865,"low":44946547.22045677,"close":44977680.66462712},{"time":1788585600,"open":44993701.90995968,"high":45053677.318295985,"low":44970408.23786604,"close":44996300.26050714},{"time":1788585660,"open":44996300.26050714,"high":45048021.5717082,"low":44972436.51118975,"close":44995812.98888929},{"time":1788585720,"open":44995812.98888929,"high":45041800.25046164,"low":44955033.90843102,"close":44978940.977360785},{"time":1788585780,"open":44978940.977360785,"high":45029923.18262729,"low":44959827.68036134,"close":44980736.66958947},{"time":1788585840,"open":44980736.66958947,"high":45038972.37716775,"low":44960158.91074634,"close":44979774.902197726},{"time":1788585900,"open":44956822.38225374,"high":45012032.64723961,"low":44940814.20777482,"close":44961542.540389426},{"time":1788585960,"open":44961542.540389426,"high":45007510.35880506,"low":44943037.80601538,"close":44964956.95619365},{"time":1788586020,"open":44964956.95619365,"high":45018816.079891436,"low":44935121.240575634,"close":44958698.23192962},{"time":1788586080,"open":44958698.23192962,"high":45034078.80335804,"low":44947713.86438319,"close":44976966.17622596},{"time":1788586140,"open":44976966.17622596,"high":45043688.66628146,"low":44962015.160479754,"close":44988202.18234582},{"time":1788586200,"open":44984753.5685848,"high":45040235.79915083,"low":44966599.25374897,"close":44990444.386490546},{"time":1788586260,"open":44990444.386490546,"high":45048714.439977445,"low":44965014.70124926,"close":44991818.07725118},{"time":1788586320,"open":44991818.07725118,"high":45044757.74092503,"low":44966593.1062032,"close":44990657.716484405},{"time":1788586380,"open":44990657.716484405,"high":45039105.313707285,"low":44966503.043206036,"close":44990683.23381475},{"time":1788586440,"open":44990683.23381475,"high":45048149.19725567,"low":44964055.46824867,"close":44990454.40357033},{"time":1788586500,"open":45002463.29741281,"high":45051127.19349585,"low":44981736.468340226,"close":45002531.30968537},{"time":1788586560,"open":45002531.30968537,"high":45056215.73586782,"low":44977190.87421988,"close":44998506.24827692},{"time":1788586620,"open":44998506.24827692,"high":45048865.619108304,"low":44987070.319252245,"close":44999088.53583462},{"time":1788586680,"open":44999088.53583462,"high":45048865.619108304,"low":44988035.073153034,"close":44993577.323335245},{"time":1788586740,"open":44993577.323335245,"high":45040384.715155005,"low":44987975.447620876,"close":44993033.64799574},{"time":1788586800,"open":44993086.35552037,"high":45046656.815000944,"low":44989274.130000725,"close":44995860.045728095},{"time":1788586860,"open":44995860.045728095,"high":45054572.33463005,"low":44974956.36401571,"close":44993803.497568466},{"time":1788586920,"open":44993803.497568466,"high":45054006.94037083,"low":44965817.00939378,"close":44994481.46652975},{"time":1788586980,"open":44994481.46652975,"high":45034783.53555728,"low":44960722.92456879,"close":44981001.517516784},{"time":1788587040,"open":44981001.517516784,"high":45025737.22740973,"low":44937876.33320415,"close":44972836.829957545},{"time":1788587100,"open":44962507.44247253,"high":45003525.13734857,"low":44920405.8400173,"close":44940874.895192236},{"time":1788587160,"open":44940874.895192236,"high":45003525.13734857,"low":44920683.54928375,"close":44947080.10315681},{"time":1788587220,"open":44947080.10315681,"high":45008047.25254167,"low":44927496.96723487,"close":44954223.17676536},{"time":1788587280,"open":44954223.17676536,"high":45012677.14773838,"low":44932889.246086955,"close":44950953.86642316},{"time":1788587340,"open":44950953.86642316,"high":44999003.02215546,"low":44919953.973077185,"close":44938358.202001676},{"time":1788587400,"open":44940129.21453575,"high":45013778.0182413,"low":44913178.309738435,"close":44943770.28508957},{"time":1788587460,"open":44943770.28508957,"high":45034693.62525719,"low":44925589.27378876,"close":44965631.50384576},{"time":1788587520,"open":44965631.50384576,"high":45060159.725628436,"low":44941227.21588369,"close":44964533.88098099},{"time":1788587580,"open":44964533.88098099,"high":45041477.06537045,"low":44959611.13774625,"close":44982673.797196545},{"time":1788587640,"open":44982673.797196545,"high":45034693.62525719,"low":44963368.01024384,"close":44986127.59511864},{"time":1788587700,"open":44986858.96477177,"high":45033729.896881804,"low":44985613.268970855,"close":44989148.45770078},{"time":1788587760,"open":44989148.45770078,"high":45041644.039010696,"low":44961431.81285455,"close":44987076.90863354},{"time":1788587820,"open":44987076.90863354,"high":45050123.47700594,"low":44966967.50361143,"close":44992234.0109033},{"time":1788587880,"open":44992234.0109033,"high":45034295.19274815,"low":44960278.825396314,"close":44985870.920408465},{"time":1788587940,"open":44985870.920408465,"high":45044470.51834244,"low":44956687.32059799,"close":44986275.88053187},{"time":1788588000,"open":45002823.95717097,"high":45059343.49029085,"low":44973551.06941565,"close":45002383.1653042},{"time":1788588060,"open":45002383.1653042,"high":45062736.51314403,"low":44981555.21251499,"close":45009817.72169472},{"time":1788588120,"open":45009817.72169472,"high":45065564.032188356,"low":44987059.891752124,"close":45013493.94168496},{"time":1788588180,"open":45013493.94168496,"high":45067260.54361495,"low":44987419.31820099,"close":45017972.24783357},{"time":1788588240,"open":45017972.24783357,"high":45070088.06265926,"low":44991986.46532819,"close":45023145.81040826},{"time":1788588300,"open":45009306.7713057,"high":45070933.17427933,"low":44977407.66876533,"close":45021474.15722201},{"time":1788588360,"open":45021474.15722201,"high":45074890.48418488,"low":44980985.810495295,"close":45024369.77211681},{"time":1788588420,"open":45024369.77211681,"high":45054538.60467063,"low":44968529.45390614,"close":45003385.38943067},{"time":1788588480,"open":45003385.38943067,"high":45048319.97481905,"low":44970991.650770046,"close":45013689.5849321},{"time":1788588540,"open":45013689.5849321,"high":45052277.2847246,"low":44962294.90689837,"close":44999414.45916682},{"time":1788588600,"open":45002858.84597686,"high":45078906.02140917,"low":44968564.31130617,"close":45013626.69658505},{"time":1788588660,"open":45013626.69658505,"high":45073252.28882399,"low":44981610.726742305,"close":45014941.395088725},{"time":1788588720,"open":45014941.395088725,"high":45085690.500511386,"low":44989533.77911827,"close":45015897.13210603},{"time":1788588780,"open":45015897.13210603,"high":45136987.2028963,"low":44999699.87064546,"close":45025646.66056833},{"time":1788588840,"open":45025646.66056833,"high":45077209.90163362,"low":44991790.91680433,"close":45023861.64795403},{"time":1788588900,"open":45018692.509363286,"high":45065250.93800641,"low":44988967.780157655,"close":45017578.6397802},{"time":1788588960,"open":45017578.6397802,"high":45057901.92947391,"low":44982704.41575536,"close":45009139.50790484},{"time":1788589020,"open":45009139.50790484,"high":45058467.23782256,"low":44981786.12994487,"close":45008616.30490311},{"time":1788589080,"open":45008616.30490311,"high":45072599.94653891,"low":44980997.25904287,"close":45011779.179865375},{"time":1788589140,"open":45011779.179865375,"high":45064685.62965775,"low":44987071.66057223,"close":45015877.76670843},{"time":1788589200,"open":45027891.80370531,"high":45083498.203361265,"low":45001578.24295127,"close":45029868.32061008},{"time":1788589260,"open":45029868.32061008,"high":45077278.151934095,"low":45000624.46462109,"close":45027761.512660354},{"time":1788589320,"open":45027761.512660354,"high":45091414.632450394,"low":45001514.28413733,"close":45029163.975434616},{"time":1788589380,"open":45029163.975434616,"high":45085194.58102322,"low":45006461.56874626,"close":45033210.37691864},{"time":1788589440,"open":45033210.37691864,"high":45084063.66258192,"low":45000753.73848956,"close":45032427.549918294},{"time":1788589500,"open":45022134.61920709,"high":45066974.969851516,"low":44976606.973302044,"close":45018639.20071682},{"time":1788589560,"open":45018639.20071682,"high":45068105.629802085,"low":44984499.88526942,"close":45016209.77345949},{"time":1788589620,"open":45016209.77345949,"high":45078281.56935724,"low":44984208.89053042,"close":45024155.555431806},{"time":1788589680,"open":45024155.555431806,"high":45086196.18901124,"low":44987497.01881391,"close":45034191.45133482},{"time":1788589740,"open":45034191.45133482,"high":45081673.549208954,"low":44985859.72063034,"close":45026505.75789549},{"time":1788589800,"open":45031680.219382875,"high":45090812.115200244,"low":45004136.9423179,"close":45019664.83771613},{"time":1788589860,"open":45019664.83771613,"high":45086288.955654636,"low":45007145.93579542,"close":45037578.39338999},{"time":1788589920,"open":45037578.39338999,"high":45086288.955654636,"low":45007701.49450804,"close":45039137.69608978},{"time":1788589980,"open":45039137.69608978,"high":45088550.535427436,"low":45003805.83345812,"close":45031062.11835436},{"time":1788590040,"open":45031062.11835436,"high":45087419.745541036,"low":44990556.173816055,"close":45025132.71612076},{"time":1788590100,"open":45019958.940739855,"high":45079412.162971936,"low":44989601.3764714,"close":45015799.23386835},{"time":1788590160,"open":45015799.23386835,"high":45071497.54332958,"low":44993075.90449694,"close":45027095.29324353},{"time":1788590220,"open":45027095.29324353,"high":45082238.81284421,"low":44991989.15093983,"close":45023084.6338383},{"time":1788590280,"open":45023084.6338383,"high":45084500.132742025,"low":44999672.911778994,"close":45029594.223652594},{"time":1788590340,"open":45029594.223652594,"high":45119550.59115818,"low":44999238.63976332,"close":45049062.09279127},{"time":1788590400,"open":45055911.55972384,"high":45121322.03211833,"low":45031825.57780516,"close":45056853.950226},{"time":1788590460,"open":45056853.950226,"high":45126410.775486775,"low":45025993.14488515,"close":45064586.0665363},{"time":1788590520,"open":45064586.0665363,"high":45110013.71352177,"low":45025099.9653886,"close":45055310.37644483},{"time":1788590580,"open":45055310.37644483,"high":45103794.13829366,"low":45023252.66001507,"close":45055501.5796724},{"time":1788590640,"open":45055501.5796724,"high":45099270.81085504,"low":45021474.68482978,"close":45048610.38333477},{"time":1788590700,"open":45045213.1141203,"high":45094738.974585325,"low":45013041.17597972,"close":45041970.38547491},{"time":1788590760,"open":45041970.38547491,"high":45100392.707484186,"low":45015397.53944044,"close":45045772.48613826},{"time":1788590820,"open":45045772.48613826,"high":45054371.32168748,"low":45014453.560146764,"close":45046567.25472318},{"time":1788590880,"open":45046567.25472318,"high":45096435.09445498,"low":45012448.124069944,"close":45043751.75109195},{"time":1788590940,"open":45043751.75109195,"high":45055306.90987265,"low":45014408.43618037,"close":45045175.27499222},{"time":1788591000,"open":45052072.20068495,"high":45099381.649621196,"low":45021913.231346294,"close":45053654.43019034},{"time":1788591060,"open":45053654.43019034,"high":45098816.18976627,"low":45023483.47194677,"close":45055615.22121243},{"time":1788591120,"open":45055615.22121243,"high":45102774.40875078,"low":45021506.30606095,"close":45054509.25396348},{"time":1788591180,"open":45054509.25396348,"high":45100512.56933106,"low":45021645.81105821,"close":45049233.80917984},{"time":1788591240,"open":45049233.80917984,"high":45099381.649621196,"low":45015961.84265266,"close":45044458.64858689},{"time":1788591300,"open":45037563.31189685,"high":45098131.63835437,"low":45012643.09238458,"close":45049738.87189154},{"time":1788591360,"open":45049738.87189154,"high":45115658.21050562,"low":45018383.14106935,"close":45061009.80382862},{"time":1788591420,"open":45061009.80382862,"high":45116788.957096025,"low":45011979.733696565,"close":45038233.963146165},{"time":1788591480,"open":45038233.963146165,"high":45104350.744601585,"low":45009926.930554695,"close":45044457.5915573},{"time":1788591540,"open":45044457.5915573,"high":45091912.532107145,"low":45005134.81757138,"close":45033297.60872324},{"time":1788591600,"open":45035019.60465353,"high":45087417.425316244,"low":45003804.26972976,"close":45026110.3162806},{"time":1788591660,"open":45026110.3162806,"high":45111164.01170866,"low":45004040.335010156,"close":45054308.746821046},{"time":1788591720,"open":45054308.746821046,"high":45107206.24730992,"low":45022784.257162414,"close":45058480.31954824},{"time":1788591780,"open":45058480.31954824,"high":45106640.85239582,"low":45018019.25543638,"close":45058526.879771255},{"time":1788591840,"open":45058526.879771255,"high":45115121.77610739,"low":45017051.69651785,"close":45052611.36698727},{"time":1788591900,"open":45054337.65737816,"high":45111761.712516636,"low":45032776.1608533,"close":45060588.20529123},{"time":1788591960,"open":45060588.20529123,"high":45120242.96119355,"low":45029172.641263254,"close":45061548.434854284},{"time":1788592020,"open":45061548.434854284,"high":45110630.879359715,"low":45028708.93197478,"close":45061552.27407295},{"time":1788592080,"open":45061552.27407295,"high":45117415.87830124,"low":45026488.29500386,"close":45058080.42174023},{"time":1788592140,"open":45058080.42174023,"high":45110065.46278125,"low":45019479.285970554,"close":45066992.6140824},{"time":1788592200,"open":45066992.63409926,"high":45120242.98123405,"low":45018326.94084729,"close":45062581.26730461},{"time":1788592260,"open":45062581.26730461,"high":45120242.98123405,"low":45028464.25462231,"close":45058940.58408718},{"time":1788592320,"open":45058940.58408718,"high":45115719.648604356,"low":45024883.36258887,"close":45058902.00176899},{"time":1788592380,"open":45058902.00176899,"high":45123070.06412761,"low":45030558.363109596,"close":45061988.53827311},{"time":1788592440,"open":45061988.53827311,"high":45116850.481761776,"low":45031758.48329819,"close":45062234.595446914},{"time":1788592500,"open":45062233.20038648,"high":45116849.08501051,"low":45031246.529010035,"close":45059748.82265546},{"time":1788592560,"open":45059748.82265546,"high":45069467.1771813,"low":45034041.01196668,"close":45059701.55323353},{"time":1788592620,"open":45059701.55323353,"high":45128722.83279587,"low":45031561.70486999,"close":45052180.71982359},{"time":1788592680,"open":45052180.71982359,"high":45120807.00093897,"low":45032959.56647425,"close":45068659.82013001},{"time":1788592740,"open":45068659.82013001,"high":45114587.41876568,"low":45020899.707413696,"close":45076429.7754203},{"time":1788592800,"open":45078156.05515974,"high":45121404.10375129,"low":45024387.83477726,"close":45068387.39508124},{"time":1788592860,"open":45068387.39508124,"high":45120838.66553648,"low":45034482.10297289,"close":45062923.92239037},{"time":1788592920,"open":45062923.92239037,"high":45123665.85661053,"low":45033982.4628708,"close":45065368.21592987},{"time":1788592980,"open":45065368.21592987,"high":45133278.30626233,"low":45040375.15969467,"close":45074777.91051166},{"time":1788593040,"open":45074777.91051166,"high":45123100.41839572,"low":45063719.21742626,"close":45071665.66766725},{"time":1788593100,"open":45069887.94494781,"high":45120755.251067184,"low":45036124.1613203,"close":45068644.44209728},{"time":1788593160,"open":45068644.44209728,"high":45129801.905670725,"low":45036367.022274785,"close":45070027.53384611},{"time":1788593220,"open":45070027.53384611,"high":45134325.232972495,"low":45035608.39010569,"close":45046830.21508093},{"time":1788593280,"open":45046830.21508093,"high":45128105.657932565,"low":45046784.25393248,"close":45075270.81900064},{"time":1788593340,"open":45075270.81900064,"high":45133759.81705978,"low":45048546.09115164,"close":45078051.90999408},{"time":1788593400,"open":45081557.154142134,"high":45137269.39302358,"low":45049517.49528134,"close":45079544.8318674},{"time":1788593460,"open":45079544.8318674,"high":45135007.55350699,"low":45044413.432052016,"close":45076033.00467318},{"time":1788593520,"open":45076033.00467318,"high":45129352.95471552,"low":45045284.13514991,"close":45076461.334087946},{"time":1788593580,"open":45076461.334087946,"high":45136703.933144435,"low":45045810.552187234,"close":45076054.42177141},{"time":1788593640,"open":45076054.42177141,"high":45156495.02891457,"low":45046813.79912606,"close":45085753.78290027},{"time":1788593700,"open":45083974.43967787,"high":45143969.580141544,"low":45057872.270898275,"close":45090910.63505424},{"time":1788593760,"open":45090910.63505424,"high":45144535.01770439,"low":45059103.98878611,"close":45087943.195312575},{"time":1788593820,"open":45087943.195312575,"high":45137749.76695023,"low":45053887.943857394,"close":45083341.7192438},{"time":1788593880,"open":45083341.7192438,"high":45145665.89283008,"low":45059614.2206484,"close":45087340.78690292},{"time":1788593940,"open":45087340.78690292,"high":45137184.329387374,"low":45053308.611086175,"close":45083729.03560574},{"time":1788594000,"open":45080275.30682031,"high":45132595.71706003,"low":45045652.016623326,"close":45080224.87304782},{"time":1788594060,"open":45080224.87304782,"high":45128637.95733539,"low":45048044.25209913,"close":45078911.86444294},{"time":1788594120,"open":45078911.86444294,"high":45129203.35158177,"low":45045896.039909765,"close":45077288.51930809},{"time":1788594180,"open":45077288.51930809,"high":45134291.89979916,"low":45038535.243608065,"close":45073278.87304486},{"time":1788594240,"open":45073278.87304486,"high":45139380.448016554,"low":45048889.116324164,"close":45079952.02043037},{"time":1788594300,"open":45085132.16608894,"high":45154180.22927767,"low":45057553.43306355,"close":45089621.91972884},{"time":1788594360,"open":45089621.91972884,"high":45155311.14770954,"low":45066174.12524261,"close":45102094.606456935},{"time":1788594420,"open":45102094.606456935,"high":45152483.85162987,"low":45076668.775160305,"close":45106878.409615695},{"time":1788594480,"open":45106878.409615695,"high":45152483.85162987,"low":45066118.58863916,"close":45100221.7651674},{"time":1788594540,"open":45100221.7651674,"high":45142871.04495897,"low":45055170.420626365,"close":45103624.04418445},{"time":1788594600,"open":45098443.739404865,"high":45138251.62679874,"low":45051608.898229584,"close":45092151.1218333},{"time":1788594660,"open":45092151.1218333,"high":45149559.51221912,"low":45048234.28385481,"close":45085228.0288219},{"time":1788594720,"open":45085228.0288219,"high":45145601.75232199,"low":45059981.74608847,"close":45087479.22712717},{"time":1788594780,"open":45087479.22712717,"high":45141643.99242486,"low":45056902.81805207,"close":45093011.86420664},{"time":1788594840,"open":45093011.86420664,"high":45139947.809611805,"low":45056351.89983822,"close":45092640.81617137},{"time":1788594900,"open":45097818.49772635,"high":45140607.24957619,"low":45060242.4151168,"close":45090231.047328584},{"time":1788594960,"open":45090231.047328584,"high":45140607.24957619,"low":45059193.252397075,"close":45089291.3113012},{"time":1788595020,"open":45089291.3113012,"high":45141738.16795899,"low":45044003.99826986,"close":45085397.06610185},{"time":1788595080,"open":45085397.06610185,"high":45126470.769791156,"low":45037038.636979274,"close":45062226.123041525},{"time":1788595140,"open":45062226.123041525,"high":45127036.22898255,"low":45048632.96930938,"close":45077255.13256426},{"time":1788595200,"open":45070353.18985452,"high":45119561.29149594,"low":45026072.84511415,"close":45059662.91246983},{"time":1788595260,"open":45059662.91246983,"high":45121822.781943485,"low":45019774.666546255,"close":45065953.530016385},{"time":1788595320,"open":45065953.530016385,"high":45106557.72142258,"low":45024044.22073424,"close":45052736.56848215},{"time":1788595380,"open":45052736.56848215,"high":45105426.976198815,"low":45022511.778185464,"close":45051529.42962705},{"time":1788595440,"open":45051529.42962705,"high":45098077.132244304,"low":45004798.78210813,"close":45044698.070853524},{"time":1788595500,"open":45042972.53493948,"high":45042980.42146619,"low":45004516.32999754,"close":45030344.502867006},{"time":1788595560,"open":45030344.502867006,"high":45088434.63817163,"low":44998980.25902861,"close":45027736.55100304},{"time":1788595620,"open":45027736.55100304,"high":45086738.58530948,"low":45005173.30379005,"close":45031493.64026279},{"time":1788595680,"open":45031493.64026279,"high":45091826.74389591,"low":45004914.663032055,"close":45020409.661640726},{"time":1788595740,"open":45020409.661640726,"high":45086173.234355435,"low":45007491.6946433,"close":45035936.256336875},{"time":1788595800,"open":45034213.845987946,"high":45088406.20800549,"low":45005463.999827884,"close":45031816.05921563},{"time":1788595860,"open":45031816.05921563,"high":45113280.69861625,"low":45011242.860157385,"close":45036380.80646124},{"time":1788595920,"open":45036380.80646124,"high":45061722.66353212,"low":45029087.12782837,"close":45052969.57170351},{"time":1788595980,"open":45052969.57170351,"high":45106496.746631496,"low":45014334.741028845,"close":45050885.99259993},{"time":1788596040,"open":45050885.99259993,"high":45090102.19600168,"low":45011589.23629312,"close":45038765.04760647},{"time":1788596100,"open":45040487.30673694,"high":45094653.172988035,"low":45010044.62533955,"close":45035001.18657701},{"time":1788596160,"open":45035001.18657701,"high":45106525.54293729,"low":45009995.60957718,"close":45042718.06843877},{"time":1788596220,"open":45042718.06843877,"high":45112179.05243694,"low":45018953.94750499,"close":45052488.090572335},{"time":1788596280,"open":45052488.090572335,"high":45123486.071436234,"low":45032255.847178236,"close":45066762.26917432},{"time":1788596340,"open":45066762.26917432,"high":45122920.72048627,"low":45016284.837584555,"close":45064337.33496087},{"time":1788596400,"open":45071240.40571269,"high":45097037.387182675,"low":45020775.57156932,"close":45043974.41943667},{"time":1788596460,"open":45043974.41943667,"high":45100430.012493916,"low":45039493.57795448,"close":45046385.66822824},{"time":1788596520,"open":45046385.66822824,"high":45105518.95046077,"low":45011244.921869494,"close":45042799.88023137},{"time":1788596580,"open":45042799.88023137,"high":45114000.51373886,"low":45014613.96767384,"close":45050056.36072651},{"time":1788596640,"open":45050056.36072651,"high":45091383.01166394,"low":45006640.29739358,"close":45036302.00973551},{"time":1788596700,"open":45039751.26289464,"high":45089181.674804926,"low":44989497.226187326,"close":45031957.70400498},{"time":1788596760,"open":45031957.70400498,"high":45073348.21078749,"low":45014464.56585579,"close":45019575.414887145},{"time":1788596820,"open":45019575.414887145,"high":45099925.81110247,"low":44991289.65142025,"close":45018501.04510349},{"time":1788596880,"open":45018501.04510349,"high":45093140.04080929,"low":45015889.67362364,"close":45040108.074239336},{"time":1788596940,"open":45040108.074239336,"high":45093140.04080929,"low":45008338.2070062,"close":45035848.81284716},{"time":1788597000,"open":45031199.89231005,"high":45081700.136446536,"low":45002486.628454484,"close":45031009.790157944},{"time":1788597060,"open":45031009.790157944,"high":45074915.06662881,"low":44998028.01671321,"close":45023440.472902246},{"time":1788597120,"open":45023440.472902246,"high":45077176.75656805,"low":44972308.326810025,"close":45011829.27932747},{"time":1788597180,"open":45011829.27932747,"high":45065868.30687183,"low":44979664.84902432,"close":45008493.09610725},{"time":1788597240,"open":45008493.09610725,"high":45054559.85717562,"low":44966818.802340895,"close":44998709.73790322},{"time":1788597300,"open":44994740.26997976,"high":45042670.2460483,"low":44959466.947092384,"close":44986113.09740799},{"time":1788597360,"open":44986113.09740799,"high":45055108.443407536,"low":44967708.94983455,"close":44996062.89680421},{"time":1788597420,"open":44996062.89680421,"high":45059066.0516582,"low":44968548.07183525,"close":45003416.55270616},{"time":1788597480,"open":45003416.55270616,"high":45067546.64076677,"low":44977752.6460216,"close":45010777.13480978},{"time":1788597540,"open":45010777.13480978,"high":45078288.720304295,"low":44984600.521799505,"close":45019208.738896415},{"time":1788597600,"open":45018061.72889891,"high":45060744.817179404,"low":44979894.19371764,"close":45007285.34703905},{"time":1788597660,"open":45007285.34703905,"high":45059614.100774325,"low":44981948.71101704,"close":45010437.29527044},{"time":1788597720,"open":45010437.29527044,"high":45070355.90662262,"low":44983919.888018824,"close":45010171.06561394},{"time":1788597780,"open":45010171.06561394,"high":45066398.39920482,"low":44984913.77514846,"close":45011122.47597183},{"time":1788597840,"open":45011122.47597183,"high":45069225.19021753,"low":44985723.767387055,"close":45012223.078649975},{"time":1788597900,"open":45018542.607028246,"high":45077249.03418394,"low":44990503.17821801,"close":45018116.20669285},{"time":1788597960,"open":45018116.20669285,"high":45072160.095995665,"low":44990479.11142303,"close":45017724.52875218},{"time":1788598020,"open":45017724.52875218,"high":45067636.59538386,"low":44991314.649754316,"close":45018173.89368362},{"time":1788598080,"open":45018173.89368362,"high":45067636.59538386,"low":44992337.40942276,"close":45018727.74220201},{"time":1788598140,"open":45018727.74220201,"high":45064809.40750149,"low":44982218.75791815,"close":45011963.610864684},{"time":1788598200,"open":45008516.60803492,"high":45066446.90623518,"low":44977644.275185786,"close":45009384.26940301},{"time":1788598260,"open":45009384.26940301,"high":45069273.877612345,"low":44983088.84428995,"close":45011353.3042836},{"time":1788598320,"open":45011353.3042836,"high":45072100.84898952,"low":44983767.598775595,"close":45014670.325429626},{"time":1788598380,"open":45014670.325429626,"high":45069273.877612345,"low":44986283.13998038,"close":45018152.252116784},{"time":1788598440,"open":45018152.252116784,"high":45073797.03181581,"low":44986702.511787325,"close":45016362.176533826},{"time":1788598500,"open":45016362.07334513,"high":45074362.322769605,"low":44991443.08174264,"close":45020384.65280176},{"time":1788598560,"open":45020384.65280176,"high":45071535.351398915,"low":44990445.3364078,"close":45018510.68321252},{"time":1788598620,"open":45018510.68321252,"high":45081712.44833338,"low":44989022.3791181,"close":45022205.7977441},{"time":1788598680,"open":45022205.7977441,"high":45093020.33381613,"low":44998220.46115671,"close":45037621.99143959},{"time":1788598740,"open":45037621.99143959,"high":45083974.025429934,"low":45004487.28566148,"close":45032327.59865153},{"time":1788598800,"open":45034052.39086862,"high":45099270.778073184,"low":45006707.53083561,"close":45036690.77928896},{"time":1788598860,"open":45036690.77928896,"high":45103794.10550852,"low":45018394.508429654,"close":45049661.7703548},{"time":1788598920,"open":45049661.7703548,"high":45110013.6807321,"low":45026388.63635532,"close":45057227.11284365},{"time":1788598980,"open":45057227.11284365,"high":45128106.99047344,"low":45032909.770273834,"close":45070173.99518032},{"time":1788599040,"open":45070173.99518032,"high":45121887.415249854,"low":45036018.800196044,"close":45066345.60690998},{"time":1788599100,"open":45069795.26557457,"high":45073488.71588496,"low":45035977.82649673,"close":45063980.876913644},{"time":1788599160,"open":45063980.876913644,"high":45125341.32543024,"low":45037874.379602775,"close":45067044.23947171},{"time":1788599220,"open":45067044.23947171,"high":45122514.02938088,"low":45038422.74174552,"close":45065825.338288784},{"time":1788599280,"open":45065825.338288784,"high":45119686.73333152,"low":45039641.36099983,"close":45065147.49422046},{"time":1788599340,"open":45065147.49422046,"high":45120817.65175126,"low":45037523.83117072,"close":45063402.0695674},{"time":1788599400,"open":45066851.52724282,"high":45128230.02186141,"low":45041970.48303155,"close":45070526.48807929},{"time":1788599460,"open":45070526.48807929,"high":45123706.00190985,"low":45050272.831043355,"close":45075757.030028835},{"time":1788599520,"open":45075757.030028835,"high":45138974.56924638,"low":45055666.18743753,"close":45080380.30886415},{"time":1788599580,"open":45080380.30886415,"high":45139540.07174033,"low":45055847.17091532,"close":45072242.83577243},{"time":1788599640,"open":45072242.83577243,"high":45140105.57423428,"low":45057718.1937015,"close":45080050.30407444},{"time":1788599700,"open":45075293.21552704,"high":45125164.17758922,"low":45035963.128146924,"close":45064229.67644407},{"time":1788599760,"open":45064229.67644407,"high":45118378.86376013,"low":45037696.03809829,"close":45061338.680001765},{"time":1788599820,"open":45061338.680001765,"high":45113289.8783883,"low":45037018.529705405,"close":45061084.42050081},{"time":1788599880,"open":45061084.42050081,"high":45068902.61708963,"low":45038075.880106546,"close":45061179.66148994},{"time":1788599940,"open":45061179.66148994,"high":45117813.42094103,"low":45038625.488775335,"close":45062018.69269598},{"time":1788600000,"open":45067192.258374326,"high":45125255.423356414,"low":45043945.08989448,"close":45068692.83521393},{"time":1788600060,"open":45068692.83521393,"high":45122993.39240632,"low":45045493.294313684,"close":45070292.23420511},{"time":1788600120,"open":45070292.23420511,"high":45130344.992994115,"low":45042179.01640132,"close":45072149.112656504},{"time":1788600180,"open":45072149.112656504,"high":45120165.853718705,"low":45042705.039286904,"close":45065800.352633595},{"time":1788600240,"open":45065800.352633595,"high":45120165.853718705,"low":45042595.92636276,"close":45067175.53785599},{"time":1788600300,"open":45058552.090190046,"high":45108139.86936221,"low":45034797.86596949,"close":45060252.95357594},{"time":1788600360,"open":45060252.95357594,"high":45076163.54271596,"low":45033969.70565147,"close":45059612.34804986},{"time":1788600420,"open":45059612.34804986,"high":45108139.86936221,"low":45033652.94825911,"close":45058766.167027354},{"time":1788600480,"open":45058766.167027354,"high":45108139.86936221,"low":45034226.49672079,"close":45059903.62914437},{"time":1788600540,"open":45059903.62914437,"high":45062920.15847928,"low":45034119.782677904,"close":45059208.34971112},{"time":1788600600,"open":45058790.121670544,"high":45112809.73568696,"low":45034931.36237078,"close":45060102.57318061},{"time":1788600660,"open":45060102.57318061,"high":45112809.73568696,"low":45035743.34726472,"close":45060619.869322576},{"time":1788600720,"open":45060619.869322576,"high":45114505.91853202,"low":45034630.475449994,"close":45060516.856118515},{"time":1788600780,"open":45060516.856118515,"high":45115071.31281371,"low":45034807.03322819,"close":45059130.556113556},{"time":1788600840,"open":45059130.556113556,"high":45117332.88994045,"low":45034331.15245103,"close":45061222.04298187},{"time":1788600900,"open":45061220.75603162,"high":45108850.687404595,"low":45034358.47575287,"close":45059806.01013259},{"time":1788600960,"open":45059806.01013259,"high":45125812.51537073,"low":45034600.16314446,"close":45064908.48807437},{"time":1788601020,"open":45064908.48807437,"high":45112808.44726336,"low":45035430.45367303,"close":45055541.36618301},{"time":1788601080,"open":45055541.36618301,"high":45116200.812856585,"low":45035456.71607605,"close":45060077.900782436},{"time":1788601140,"open":45060077.900782436,"high":45117896.9956532,"low":45031167.124786906,"close":45045230.05188245},{"time":1788601200,"open":45046953.42008853,"high":45104922.330680795,"low":45012812.94965773,"close":45041845.40637554},{"time":1788601260,"open":45041845.40637554,"high":45099833.58761013,"low":45016526.47375692,"close":45044003.7736575},{"time":1788601320,"open":45044003.7736575,"high":45108880.24195798,"low":45022285.549597226,"close":45047326.04012591},{"time":1788601380,"open":45047326.04012591,"high":45097006.50812643,"low":45022592.910783745,"close":45046728.43322573},{"time":1788601440,"open":45046728.43322573,"high":45112272.737338424,"low":45021917.56868344,"close":45049177.96637027},{"time":1788601500,"open":45047453.67063319,"high":45101499.718515694,"low":45004188.54259239,"close":45040883.507416695},{"time":1788601560,"open":45040883.507416695,"high":45089626.43916144,"low":45013747.640374035,"close":45035648.65384822},{"time":1788601620,"open":45035648.65384822,"high":45043546.80738184,"low":45012661.48464796,"close":45035239.427503504},{"time":1788601680,"open":45035239.427503504,"high":45086234.07363165,"low":45003164.13454013,"close":45017456.023706295},{"time":1788601740,"open":45017456.023706295,"high":45086234.07363165,"low":45006376.27910127,"close":45030267.495727345},{"time":1788601800,"open":45026769.01918069,"high":45078773.79664848,"low":45006622.97175627,"close":45026943.58452784},{"time":1788601860,"open":45026943.58452784,"high":45082731.248948276,"low":45026142.24818005,"close":45028380.06382501},{"time":1788601920,"open":45028380.06382501,"high":45089515.45289078,"low":45003329.890661746,"close":45027825.45161961},{"time":1788601980,"open":45027825.45161961,"high":45086123.35091953,"low":45001228.04888728,"close":45029761.79189302},{"time":1788602040,"open":45029761.79189302,"high":45078208.44631993,"low":45002462.78144567,"close":45027318.54506764},{"time":1788602100,"open":45027316.46890022,"high":45074814.26599118,"low":45002864.304287255,"close":45030225.81313947},{"time":1788602160,"open":45030225.81313947,"high":45084425.22113325,"low":45002299.51447215,"close":45025522.36943962},{"time":1788602220,"open":45025522.36943962,"high":45068030.062361486,"low":44985054.12586361,"close":45014268.2345276},{"time":1788602280,"open":45014268.2345276,"high":45070291.463571385,"low":44985940.31977124,"close":45012643.23698011},{"time":1788602340,"open":45012643.23698011,"high":45070856.81387386,"low":44993803.26000466,"close":45018405.157225825},{"time":1788602400,"open":45023575.603184335,"high":45076033.28400082,"low":44999259.534959525,"close":45025251.213325664},{"time":1788602460,"open":45025251.213325664,"high":45074337.03829886,"low":44999185.13070256,"close":45027209.063460894},{"time":1788602520,"open":45027209.063460894,"high":45080556.60587273,"low":45000872.029114306,"close":45028059.341164544},{"time":1788602580,"open":45028059.341164544,"high":45078860.36017076,"low":45004165.93344348,"close":45027762.2057057},{"time":1788602640,"open":45027762.2057057,"high":45077164.1144688,"low":45003921.25529808,"close":45027268.25905754},{"time":1788602700,"open":45023821.14663041,"high":45075409.29805315,"low":44994317.175107785,"close":45019812.50747896},{"time":1788602760,"open":45019812.50747896,"high":45075974.67000115,"low":44997374.2336208,"close":45020511.403333426},{"time":1788602820,"open":45020511.403333426,"high":45068624.834677175,"low":44996710.71419315,"close":45022721.058524504},{"time":1788602880,"open":45022721.058524504,"high":45075409.29805315,"low":44996848.91585795,"close":45019923.42198412},{"time":1788602940,"open":45019923.42198412,"high":45030179.54221329,"low":44996711.51439977,"close":45019250.984309904},{"time":1788603000,"open":45024422.670929834,"high":45080587.43598432,"low":44996203.105906345,"close":45021312.729485124},{"time":1788603060,"open":45021312.729485124,"high":45073802.193228014,"low":44995807.31783682,"close":45023250.18968495},{"time":1788603120,"open":45023250.18968495,"high":45069278.698057145,"low":44994709.99390149,"close":45022410.7638394},{"time":1788603180,"open":45022410.7638394,"high":45069278.698057145,"low":45015459.19495917,"close":45019569.77380466},{"time":1788603240,"open":45019569.77380466,"high":45073802.193228014,"low":44996777.56309896,"close":45020729.98704839},{"time":1788603300,"open":45015559.15628005,"high":45070886.7546948,"low":44989504.242050074,"close":45014735.66734474},{"time":1788603360,"open":45014735.66734474,"high":45070886.7546948,"low":44990401.319423676,"close":45016409.269911654},{"time":1788603420,"open":45016409.269911654,"high":45064667.66320717,"low":44990587.26981199,"close":45015604.00759307},{"time":1788603480,"open":45015604.00759307,"high":45072017.49860164,"low":44989660.779089436,"close":45015164.28034978},{"time":1788603540,"open":45015164.28034978,"high":45072017.49860164,"low":44989691.7216169,"close":45014494.06583972},{"time":1788603600,"open":45014494.46744654,"high":45065798.80917855,"low":44990582.45627829,"close":45014906.52493503},{"time":1788603660,"open":45014906.52493503,"high":45068060.29701241,"low":44979425.72894317,"close":45010446.59956263},{"time":1788603720,"open":45010446.59956263,"high":45065233.43722009,"low":44981922.03399034,"close":45010529.74841457},{"time":1788603780,"open":45010529.74841457,"high":45094632.77906023,"low":44981921.83881713,"close":45010581.54496824},{"time":1788603840,"open":45010581.54496824,"high":45082194.59597402,"low":44999754.49233177,"close":45029766.14698841},{"time":1788603900,"open":45033215.04081528,"high":45091867.07324253,"low":45004901.22464292,"close":45030025.780300036},{"time":1788603960,"open":45030025.780300036,"high":45096644.83219888,"low":45006485.44527863,"close":45038590.58321707},{"time":1788604020,"open":45038590.58321707,"high":45092432.488503635,"low":44983491.18256864,"close":45024347.13683933},{"time":1788604080,"open":45024347.13683933,"high":45072077.539103806,"low":44984776.60407929,"close":45001571.29912233},{"time":1788604140,"open":45001571.29912233,"high":45068119.63227606,"low":44980710.94930641,"close":45015568.789502494},{"time":1788604200,"open":45019016.236833155,"high":45086273.02675772,"low":44985432.53483837,"close":45023236.51691138},{"time":1788604260,"open":45023236.51691138,"high":45101540.407946706,"low":44998784.66531492,"close":45037155.23346178},{"time":1788604320,"open":45037155.23346178,"high":45094754.90519604,"low":45003897.02550556,"close":45039392.74780401},{"time":1788604380,"open":45039392.74780401,"high":45084576.65107006,"low":44995311.557150535,"close":45031389.272340134},{"time":1788604440,"open":45031389.272340134,"high":45093623.988070935,"low":44994755.44862583,"close":45033494.53328831},{"time":1788604500,"open":45026598.83324911,"high":45081065.36100694,"low":44976198.94434549,"close":45017203.74619074},{"time":1788604560,"open":45017203.74619074,"high":45066365.68959484,"low":44975948.67783534,"close":45004669.89982072},{"time":1788604620,"open":45004669.89982072,"high":45060146.59784357,"low":44976489.456299804,"close":45010454.301490456},{"time":1788604680,"open":45010454.301490456,"high":45068061.80552701,"low":44973511.87843171,"close":45006453.08710624},{"time":1788604740,"open":45006453.08710624,"high":45019948.65025126,"low":44975559.3530726,"close":45013141.83389653},{"time":1788604800,"open":45020036.06694376,"high":45084011.78726202,"low":44984032.80082489,"close":45022837.169276446},{"time":1788604860,"open":45022837.169276446,"high":45084011.78726202,"low":44988600.37197803,"close":45024137.1496297},{"time":1788604920,"open":45024137.1496297,"high":45078922.66013189,"low":44976621.00926693,"close":45010419.418096855},{"time":1788604980,"open":45010419.418096855,"high":45073268.07443174,"low":44969442.172404476,"close":45009869.53457789},{"time":1788605040,"open":45009869.53457789,"high":45066482.57159157,"low":44978145.05956745,"close":45012979.42038056},{"time":1788605100,"open":45004310.54841447,"high":45056672.69632368,"low":44960872.17280564,"close":45000131.76186832},{"time":1788605160,"open":45000131.76186832,"high":45055541.996982515,"low":44961436.375722386,"close":45000229.43284466},{"time":1788605220,"open":45000229.43284466,"high":45060064.79434717,"low":44964306.46541173,"close":45002971.312608585},{"time":1788605280,"open":45002971.312608585,"high":45054976.64731193,"low":44957423.20902465,"close":44998443.234642096},{"time":1788605340,"open":44998443.234642096,"high":45052715.24862961,"low":44957525.94216837,"close":44990841.43994634},{"time":1788605400,"open":44992561.83329547,"high":45053872.63666674,"low":44960565.409145236,"close":44996219.776646234},{"time":1788605460,"open":44996219.776646234,"high":45062918.57728824,"low":44968950.081123896,"close":45000122.521034256},{"time":1788605520,"open":45000122.521034256,"high":45065180.062443614,"low":44968839.07641145,"close":45009617.40012504},{"time":1788605580,"open":45009617.40012504,"high":45071964.517909735,"low":44972238.361918814,"close":45011946.444133155},{"time":1788605640,"open":45011946.444133155,"high":45071964.517909735,"low":44977824.3631277,"close":45016145.12879222},{"time":1788605700,"open":45017869.79984979,"high":45075952.899333276,"low":44975199.03562114,"close":45013670.04555819},{"time":1788605760,"open":45013670.04555819,"high":45084999.18652537,"low":44980417.72856232,"close":45021130.09797364},{"time":1788605820,"open":45021130.09797364,"high":45084999.18652537,"low":44982343.57191528,"close":45027128.150710925},{"time":1788605880,"open":45027128.150710925,"high":45090087.72307092,"low":44988402.060597405,"close":45029094.73914384},{"time":1788605940,"open":45029094.73914384,"high":45091783.90191943,"low":44983969.20079658,"close":45026385.87312419},{"time":1788606000,"open":45035006.41801274,"high":45080624.425717555,"low":44988447.32926554,"close":45024997.1999774},{"time":1788606060,"open":45024997.1999774,"high":45085148.43529388,"low":44985473.52543589,"close":45026075.474404536},{"time":1788606120,"open":45026075.474404536,"high":45086279.43768796,"low":44992109.402164005,"close":45032567.4417717},{"time":1788606180,"open":45032567.4417717,"high":45083451.931702755,"low":44990638.632407546,"close":45030060.89215194},{"time":1788606240,"open":45030060.89215194,"high":45103809.974796236,"low":44991692.119900696,"close":45021208.93124688},{"time":1788606300,"open":45021155.023659475,"high":45098100.96310463,"low":44998793.88167001,"close":45043191.15310758},{"time":1788606360,"open":45043191.15310758,"high":45109410.97350303,"low":44996740.28342857,"close":45046557.27331175},{"time":1788606420,"open":45046557.27331175,"high":45115065.97870223,"low":45013080.33090533,"close":45055841.22191637},{"time":1788606480,"open":45055841.22191637,"high":45110541.97454287,"low":45011686.81499162,"close":45053448.973506525},{"time":1788606540,"open":45053448.973506525,"high":45105452.46986359,"low":44996240.72050397,"close":45039854.18847926},{"time":1788606600,"open":45031236.11163871,"high":45108695.07984596,"low":44990011.84610271,"close":45036302.65665955},{"time":1788606660,"open":45036302.65665955,"high":45102475.76437928,"low":44997985.80426498,"close":45042514.12757265},{"time":1788606720,"open":45042514.12757265,"high":45101910.37206412,"low":45002343.86986241,"close":45045214.97947396},{"time":1788606780,"open":45045214.97947396,"high":45105868.118270196,"low":44983677.05412572,"close":45036990.509414464},{"time":1788606840,"open":45036990.509414464,"high":45091733.310391374,"low":44983232.069196664,"close":45030303.858230405},{"time":1788606900,"open":45038921.22610419,"high":45098100.43185537,"low":44996121.19978587,"close":45036605.1152268},{"time":1788606960,"open":45036605.1152268,"high":45083397.41851065,"low":44993165.857551515,"close":45027280.52312614},{"time":1788607020,"open":45027280.52312614,"high":45080569.91594436,"low":44991274.82016097,"close":45029648.82350516},{"time":1788607080,"open":45029648.82350516,"high":45082831.9179974,"low":44986806.36611886,"close":45018807.92017844},{"time":1788607140,"open":45018807.92017844,"high":45085093.92005043,"low":44987623.23729587,"close":45027746.0203212},{"time":1788607200,"open":45015578.13207894,"high":45070649.14384354,"low":44975745.5681681,"close":45015477.6831641},{"time":1788607260,"open":45015477.6831641,"high":45066126.362263165,"low":45010291.72627412,"close":45014348.6891339},{"time":1788607320,"open":45014348.6891339,"high":45026337.1913098,"low":44975782.51614697,"close":45015490.63295303},{"time":1788607380,"open":45015490.63295303,"high":45072345.186936185,"low":44977794.220096745,"close":45017147.16452068},{"time":1788607440,"open":45017147.16452068,"high":45063864.97147298,"low":44974919.90356673,"close":45014442.74466506},{"time":1788607500,"open":45016165.76221619,"high":45021713.36118198,"low":44973623.65336464,"close":45016307.45460619},{"time":1788607560,"open":45016307.45460619,"high":45069547.466119885,"low":44974701.70917221,"close":45012291.1885494},{"time":1788607620,"open":45012291.1885494,"high":45074635.7901561,"low":44971173.62303397,"close":44981601.131449066},{"time":1788607680,"open":44981601.131449066,"high":45067285.988770455,"low":44973659.29123002,"close":45015379.5693877},{"time":1788607740,"open":45015379.5693877,"high":45074070.420818746,"low":44974899.80786774,"close":45018759.73379261},{"time":1788607800,"open":45023983.165359154,"high":45079300.26996744,"low":44980815.21530828,"close":45024575.05809945},{"time":1788607860,"open":45024575.05809945,"high":45083258.314519204,"low":44980457.11083328,"close":45025215.689891115},{"time":1788607920,"open":45025215.689891115,"high":45079300.26996744,"low":44985449.45268147,"close":45033072.395690285},{"time":1788607980,"open":45033072.395690285,"high":45084389.18439114,"low":44984229.06323516,"close":45019865.400084324},{"time":1788608040,"open":45019865.400084324,"high":45087216.35907097,"low":44985214.13926397,"close":45029654.865808725},{"time":1788608100,"open":45027879.85619821,"high":45034438.859678775,"low":44983455.557864904,"close":45027778.17919355},{"time":1788608160,"open":45027778.17919355,"high":45078088.71604782,"low":44983664.772036105,"close":45028725.18968172},{"time":1788608220,"open":45028725.18968172,"high":45077523.30340056,"low":44982113.643215835,"close":45027003.95348172},{"time":1788608280,"open":45027003.95348172,"high":45077523.30340056,"low":44983506.79560403,"close":45027926.06877495},{"time":1788608340,"open":45027926.06877495,"high":45076957.89075329,"low":44983116.96763573,"close":45027809.548703685},{"time":1788608400,"open":45029530.49942169,"high":45078115.28565047,"low":44989790.325024724,"close":45032998.64581311},{"time":1788608460,"open":45032998.64581311,"high":45074722.680107355,"low":44985637.69835609,"close":45027276.024051666},{"time":1788608520,"open":45027276.024051666,"high":45083204.193965144,"low":44985534.595821746,"close":45029013.14938342},{"time":1788608580,"open":45029013.14938342,"high":45079246.15416484,"low":44970607.45031666,"close":45002880.183854945},{"time":1788608640,"open":45002880.183854945,"high":45075853.54862172,"low":44974670.27237577,"close":45020073.25532735},{"time":1788608700,"open":45018299.8578576,"high":45060508.06627944,"low":44972037.87070905,"close":45011211.87609419},{"time":1788608760,"open":45011211.87609419,"high":45070685.48199175,"low":44971781.388244346,"close":45012639.020029664},{"time":1788608820,"open":45012639.020029664,"high":45068989.2460397,"low":44975056.98225584,"close":45013584.02757584},{"time":1788608880,"open":45013584.02757584,"high":45021511.601741746,"low":44977731.22668872,"close":45013716.33085425},{"time":1788608940,"open":45013716.33085425,"high":45087082.429528266,"low":44978179.650084324,"close":45023275.30753152},{"time":1788609000,"open":45023275.23482161,"high":45085951.532749094,"low":44991925.18622237,"close":45034308.28873242},{"time":1788609060,"open":45034308.28873242,"high":45090474.82861393,"low":44993903.930474736,"close":45036768.17536023},{"time":1788609120,"open":45036768.17536023,"high":45099521.4203436,"low":44998667.98089392,"close":45040186.573661074},{"time":1788609180,"open":45040186.573661074,"high":45108002.60009017,"low":45004156.16816334,"close":45044199.8554193},{"time":1788609240,"open":45044199.8554193,"high":45105740.95215775,"low":44986352.7121394,"close":45026162.89360217},{"time":1788609300,"open":45024438.97183725,"high":45083659.93151472,"low":44987058.26560096,"close":45024814.27888912},{"time":1788609360,"open":45024814.27888912,"high":45074048.29581781,"low":44988316.14880929,"close":45027517.98811884},{"time":1788609420,"open":45027517.98811884,"high":45080832.97983915,"low":44986740.44886533,"close":45025473.113532774},{"time":1788609480,"open":45025473.113532774,"high":45080832.97983915,"low":44970462.2124831,"close":45015373.189340025},{"time":1788609540,"open":45015373.189340025,"high":45061044.31811023,"low":44971946.52848021,"close":45010514.14029741},{"time":1788609600,"open":45024351.641239956,"high":45086208.636494726,"low":44987832.98509468,"close":45030100.26950559},{"time":1788609660,"open":45030100.26950559,"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":45170390.878120534},{"time":1788644460,"open":45170390.878120534,"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":45209713.27916395},{"time":1788645660,"open":45209713.27916395,"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":45167155.96771764},{"time":1788646800,"open":45177633.693366304,"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":45151345.75486483},{"time":1788647580,"open":45151345.75486483,"high":45208320.05453161,"low":45138961.43935774,"close":45156441.34169905},{"time":1788647640,"open":45156441.34169905,"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":45136900.64027599},{"time":1788648960,"open":45136900.64027599,"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":45127991.78313716},{"time":1788649260,"open":45127991.78313716,"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":45127094.99992376},{"time":1788650460,"open":45127094.99992376,"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":45150602.83206806},{"time":1788651420,"open":45150602.83206806,"high":45176146.12719015,"low":45088107.630186304,"close":45121470.31960576},{"time":1788651480,"open":45121470.31960576,"high":45169358.84562056,"low":45068419.78277638,"close":45101117.12437764},{"time":1788651540,"open":45101117.12437764,"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":45172755.158077255},{"time":1788652080,"open":45172755.158077255,"high":45216139.52266286,"low":45148362.28334152,"close":45170172.28495232},{"time":1788652140,"open":45170172.28495232,"high":45242314.8615159,"low":45123940.41147306,"close":45157896.183686815},{"time":1788652200,"open":45166904.94207051,"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":45155377.44051398},{"time":1788652800,"open":45144539.35650503,"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":45201974.085275754},{"time":1788653520,"open":45201974.085275754,"high":45240625.45775484,"low":45176757.263913356,"close":45196658.68500762}]},"pricing":{"XOF":"derived"},"outliers_excluded":6,"wicks_clipped":0}