{"as_of":"2026-09-07T00:58:37.389529+00:00","base":"BTC","window_minutes":1440,"series":{"XOF":[{"time":1788656280,"open":45196652.7759429,"high":45254571.33311236,"low":45165524.345958434,"close":45196652.7759429},{"time":1788656340,"open":45196652.7759429,"high":45227426.394482344,"low":45149489.729117215,"close":45176160.58808822},{"time":1788656400,"open":45176159.41086155,"high":45248349.43890181,"low":45152802.095880516,"close":45173886.346283674},{"time":1788656460,"open":45173886.346283674,"high":45236473.528560646,"low":45159221.8016988,"close":45184147.972805284},{"time":1788656520,"open":45184147.972805284,"high":45229121.77453993,"low":45158039.75007259,"close":45177936.5479878},{"time":1788656580,"open":45177936.5479878,"high":45291894.443486065,"low":45174602.15028599,"close":45218487.86124005},{"time":1788656640,"open":45218487.86124005,"high":45261356.388323076,"low":45184883.448023625,"close":45206396.36077462},{"time":1788656700,"open":45209910.44718842,"high":45278448.27102209,"low":45182160.822495066,"close":45211758.09586477},{"time":1788656760,"open":45211758.09586477,"high":45286931.72352668,"low":45203544.61340119,"close":45228819.66489075},{"time":1788656820,"open":45228819.66489075,"high":45297111.86653219,"low":45210179.30382857,"close":45238031.238659985},{"time":1788656880,"open":45238031.238659985,"high":45289759.54102821,"low":45214882.80968716,"close":45236902.345906235},{"time":1788656940,"open":45236902.345906235,"high":45282972.779024534,"low":45208758.27862884,"close":45232120.291637465},{"time":1788657000,"open":45239096.67074452,"high":45288825.69990834,"low":45214019.1551629,"close":45239283.16801885},{"time":1788657060,"open":45239283.16801885,"high":45291653.95355849,"low":45218758.309384376,"close":45238068.91910066},{"time":1788657120,"open":45238068.91910066,"high":45296744.81012876,"low":45219075.99473745,"close":45241864.21929304},{"time":1788657180,"open":45241864.21929304,"high":45309189.12618944,"low":45224872.56552477,"close":45249426.345296375},{"time":1788657240,"open":45249426.345296375,"high":45302966.9681591,"low":45207678.12986877,"close":45240892.73540741},{"time":1788657300,"open":45235646.92981782,"high":45271131.46325195,"low":45197940.38274331,"close":45224411.078518495},{"time":1788657360,"open":45224411.078518495,"high":45286967.84720771,"low":45200050.929278314,"close":45226296.63886505},{"time":1788657420,"open":45226296.63886505,"high":45296017.20946815,"low":45208447.470762804,"close":45236249.91875849},{"time":1788657480,"open":45236249.91875849,"high":45287533.43234899,"low":45195802.01928247,"close":45229202.039120674},{"time":1788657540,"open":45229202.039120674,"high":45262082.10099152,"low":45197342.622266665,"close":45219578.32253725},{"time":1788657600,"open":45214332.58017159,"high":45263617.66229267,"low":45181873.77514661,"close":45207156.89008603},{"time":1788657660,"open":45207156.89008603,"high":45250045.19357248,"low":45173091.33302988,"close":45198532.0282765},{"time":1788657720,"open":45198532.0282765,"high":45269838.37712275,"low":45161136.972639784,"close":45197157.40493235},{"time":1788657780,"open":45197157.40493235,"high":45257396.94746258,"low":45178426.808563285,"close":45200983.38961004},{"time":1788657840,"open":45200983.38961004,"high":45252872.79122251,"low":45179138.44231512,"close":45202183.52153409},{"time":1788657900,"open":45198200.435927756,"high":45244361.48143992,"low":45175869.14131303,"close":45194432.08951725},{"time":1788657960,"open":45194432.08951725,"high":45258498.2238915,"low":45173789.926141925,"close":45197403.08630839},{"time":1788658020,"open":45197403.08630839,"high":45246057.8905341,"low":45178712.4307304,"close":45198783.22666853},{"time":1788658080,"open":45198783.22666853,"high":45246057.8905341,"low":45177294.077201,"close":45199137.181453995},{"time":1788658140,"open":45199137.181453995,"high":45242099.60264766,"low":45170399.39165759,"close":45195579.1162086},{"time":1788658200,"open":45192591.81502486,"high":45240805.523556374,"low":45170432.17255103,"close":45190533.00329848},{"time":1788658260,"open":45190533.00329848,"high":45240805.523556374,"low":45171143.62492728,"close":45190860.959288135},{"time":1788658320,"open":45190860.959288135,"high":45235716.632657476,"low":45173523.79555431,"close":45180365.27131349},{"time":1788658380,"open":45180365.27131349,"high":45250417.87303208,"low":45171627.32475416,"close":45192645.05985891},{"time":1788658440,"open":45192645.05985891,"high":45258333.92554148,"low":45182753.176956125,"close":45194955.56552368},{"time":1788658500,"open":45201929.211910024,"high":45287938.13406427,"low":45188267.719692506,"close":45220906.27934388},{"time":1788658560,"open":45220906.27934388,"high":45302076.12329221,"low":45195946.48602042,"close":45238945.22676152},{"time":1788658620,"open":45238945.22676152,"high":45321561.35723451,"low":45206321.9592981,"close":45241386.954810426},{"time":1788658680,"open":45241386.954810426,"high":45287372.61449515,"low":45200205.18103164,"close":45228795.63216739},{"time":1788658740,"open":45228795.63216739,"high":45319041.71036573,"low":45217586.80034948,"close":45254756.281901814},{"time":1788658800,"open":45254754.054226495,"high":45329218.83126897,"low":45235020.575768024,"close":45266308.36548273},{"time":1788658860,"open":45266308.36548273,"high":45304901.490993954,"low":45203347.750368655,"close":45243930.66934904},{"time":1788658920,"open":45243930.66934904,"high":45286804.865673006,"low":45205678.11044006,"close":45233734.4695937},{"time":1788658980,"open":45233734.4695937,"high":45282846.22888405,"low":45198318.364461266,"close":45227760.33110332},{"time":1788659040,"open":45227760.33110332,"high":45283977.267966606,"low":45199140.06590685,"close":45223873.93088223},{"time":1788659100,"open":45229119.0277398,"high":45276786.4627777,"low":45197380.45326445,"close":45226093.81387445},{"time":1788659160,"open":45226093.81387445,"high":45316377.4219222,"low":45188810.325406864,"close":45229331.88576656},{"time":1788659220,"open":45229331.88576656,"high":45288663.75052105,"low":45209594.653549835,"close":45235073.54917631},{"time":1788659280,"open":45235073.54917631,"high":45277917.63303897,"low":45190237.47984426,"close":45224997.18166648},{"time":1788659340,"open":45224997.18166648,"high":45262081.24938117,"low":45192410.10433756,"close":45217047.28134459},{"time":1788659400,"open":45206560.88891927,"high":45256673.49870182,"low":45177338.08978167,"close":45205719.595455974},{"time":1788659460,"open":45205719.595455974,"high":45275333.47952866,"low":45177897.2824135,"close":45202337.71233132},{"time":1788659520,"open":45202337.71233132,"high":45298517.0920711,"low":45202337.71233132,"close":45232601.88261635},{"time":1788659580,"open":45232601.88261635,"high":45291731.6444977,"low":45214485.78578311,"close":45241894.40791372},{"time":1788659640,"open":45241894.40791372,"high":45286077.104853205,"low":45193655.00290536,"close":45231773.86844298},{"time":1788659700,"open":45233504.93989177,"high":45278762.644868374,"low":45201383.58726353,"close":45224624.395300396},{"time":1788659760,"open":45224624.395300396,"high":45280459.07168342,"low":45201997.30995334,"close":45227075.80750424},{"time":1788659820,"open":45227075.80750424,"high":45282720.97410349,"low":45173725.379359916,"close":45217103.07451603},{"time":1788659880,"open":45217103.07451603,"high":45256709.09627274,"low":45182234.85217589,"close":45208578.757628076},{"time":1788659940,"open":45208578.757628076,"high":45257274.571877755,"low":45182504.56346935,"close":45211556.847064465},{"time":1788660000,"open":45223775.71656288,"high":45308534.15873879,"low":45200389.856582575,"close":45231925.28339897},{"time":1788660060,"open":45231925.28339897,"high":45297787.21856157,"low":45199970.66806703,"close":45240739.03351358},{"time":1788660120,"open":45240739.03351358,"high":45271768.31076408,"low":45187676.5001937,"close":45224237.769462004},{"time":1788660180,"open":45224237.769462004,"high":45264980.76959952,"low":45179955.43382794,"close":45213792.01889276},{"time":1788660240,"open":45213792.01889276,"high":45258758.85686534,"low":45166017.713940784,"close":45205252.309266835},{"time":1788660300,"open":45193403.75512206,"high":45270080.96556343,"low":45175500.73305899,"close":45209603.15004387},{"time":1788660360,"open":45209603.15004387,"high":45268950.00521154,"low":45177807.56050176,"close":45210446.2418497},{"time":1788660420,"open":45210446.2418497,"high":45276866.72767479,"low":45189300.40771822,"close":45210646.361579},{"time":1788660480,"open":45210646.361579,"high":45278563.16820262,"low":45193917.80658052,"close":45222605.99764213},{"time":1788660540,"open":45222605.99764213,"high":45280825.088906415,"low":45194771.04383887,"close":45228737.41882196},{"time":1788660600,"open":45224910.310501866,"high":45268512.088194616,"low":45175385.30435089,"close":45219067.57473894},{"time":1788660660,"open":45219067.57473894,"high":45271904.68215576,"low":45177116.87189914,"close":45199693.84753707},{"time":1788660720,"open":45199693.84753707,"high":45273600.979136325,"low":45185018.01512887,"close":45218121.51331111},{"time":1788660780,"open":45218121.51331111,"high":45284909.62567347,"low":45193278.58469646,"close":45231373.17120229},{"time":1788660840,"open":45231373.17120229,"high":45293391.11057633,"low":45206448.633779384,"close":45239442.573441446},{"time":1788660900,"open":45249885.49112064,"high":45289707.41031782,"low":45212423.993223935,"close":45244711.1970026},{"time":1788660960,"open":45244711.1970026,"high":45286879.59607125,"low":45202696.479616456,"close":45237816.02316964},{"time":1788661020,"open":45237816.02316964,"high":45276699.46478357,"low":45196729.45631592,"close":45230146.17017784},{"time":1788661080,"open":45230146.17017784,"high":45268216.02204385,"low":45190877.412138745,"close":45200427.454665296},{"time":1788661140,"open":45200427.454665296,"high":45266519.3334959,"low":45182082.094662525,"close":45216462.95009301},{"time":1788661200,"open":45214731.593692526,"high":45267048.22519129,"low":45183370.68398549,"close":45214551.172266},{"time":1788661260,"open":45214551.172266,"high":45261392.8132544,"low":45181503.10910898,"close":45211943.7531131},{"time":1788661320,"open":45211943.7531131,"high":45257434.02489859,"low":45170079.21240284,"close":45198399.25229433},{"time":1788661380,"open":45198399.25229433,"high":45248385.365799576,"low":45171286.28610758,"close":45199356.02870235},{"time":1788661440,"open":45199356.02870235,"high":45247819.82460589,"low":45165864.615185976,"close":45198663.43551484},{"time":1788661500,"open":45186293.102488294,"high":45231478.333181344,"low":45149131.79612741,"close":45184048.39780317},{"time":1788661560,"open":45184048.39780317,"high":45233174.49241685,"low":45155607.02567009,"close":45185194.377919726},{"time":1788661620,"open":45185194.377919726,"high":45230912.94676951,"low":45153793.31219668,"close":45185182.18002867},{"time":1788661680,"open":45185182.18002867,"high":45238262.970123366,"low":45156335.06320266,"close":45187067.9699124},{"time":1788661740,"open":45187067.9699124,"high":45243351.44782987,"low":45151243.174458705,"close":45189156.21834072},{"time":1788661800,"open":45189153.738302626,"high":45239956.64653265,"low":45151517.874498434,"close":45189445.13897757},{"time":1788661860,"open":45189445.13897757,"high":45243914.351198286,"low":45161941.68067543,"close":45192628.40830264},{"time":1788661920,"open":45192628.40830264,"high":45246741.28310231,"low":45165944.74100502,"close":45194324.88278154},{"time":1788661980,"open":45194324.88278154,"high":45250133.60138714,"low":45168056.527498834,"close":45199459.08270864},{"time":1788662040,"open":45199459.08270864,"high":45246741.28310231,"low":45167392.84877352,"close":45193465.333200715},{"time":1788662100,"open":45198868.16408339,"high":45247626.85129115,"low":45170551.194259465,"close":45199657.41900385},{"time":1788662160,"open":45199657.41900385,"high":45247626.85129115,"low":45160387.321319595,"close":45194624.98984928},{"time":1788662220,"open":45194624.98984928,"high":45238579.587736785,"low":45151371.918532304,"close":45185495.29787896},{"time":1788662280,"open":45185495.29787896,"high":45240841.40362538,"low":45159185.047344014,"close":45188857.80563497},{"time":1788662340,"open":45188857.80563497,"high":45249323.213207595,"low":45153243.209407434,"close":45177279.317501605},{"time":1788662400,"open":45177279.1939746,"high":45248757.635513,"low":45168200.744316414,"close":45191226.10911796},{"time":1788662460,"open":45191226.10911796,"high":45239710.37198337,"low":45165395.904753506,"close":45196109.57701585},{"time":1788662520,"open":45196109.57701585,"high":45236317.64815976,"low":45144625.95377996,"close":45183106.72884692},{"time":1788662580,"open":45183106.72884692,"high":45224443.11477712,"low":45144577.879844636,"close":45173939.45615698},{"time":1788662640,"open":45173939.45615698,"high":45221050.3909535,"low":45136043.19228353,"close":45169280.056842454},{"time":1788662700,"open":45164038.24177915,"high":45215802.568034485,"low":45134254.30570101,"close":45146383.542438745},{"time":1788662760,"open":45146383.542438745,"high":45207321.74277445,"low":45135439.54251505,"close":45166821.0771032},{"time":1788662820,"open":45166821.0771032,"high":45209583.29617713,"low":45135556.260797374,"close":45166185.299931034},{"time":1788662880,"open":45166185.299931034,"high":45209583.29617713,"low":45131216.27544998,"close":45163096.80415995},{"time":1788662940,"open":45163096.80415995,"high":45209583.29617713,"low":45134786.61437845,"close":45164813.45824217},{"time":1788663000,"open":45164814.43622727,"high":45209584.27513166,"low":45134808.105103515,"close":45164043.59604541},{"time":1788663060,"open":45164043.59604541,"high":45207888.11004292,"low":45149345.63142211,"close":45164407.9256479},{"time":1788663120,"open":45164407.9256479,"high":45206757.3333171,"low":45135096.34896771,"close":45164810.19361055},{"time":1788663180,"open":45164810.19361055,"high":45220892.04238989,"low":45135140.94974657,"close":45166177.636067905},{"time":1788663240,"open":45166177.636067905,"high":45219761.26566406,"low":45140927.68879135,"close":45168728.9040228},{"time":1788663300,"open":45170459.743237756,"high":45214709.14007006,"low":45142757.17912176,"close":45170045.8034123},{"time":1788663360,"open":45170045.8034123,"high":45212447.49995701,"low":45138184.21465188,"close":45165903.0913542},{"time":1788663420,"open":45165903.0913542,"high":45212447.49995701,"low":45127653.610472836,"close":45164529.563695185},{"time":1788663480,"open":45164529.563695185,"high":45229975.21083314,"low":45135702.32012629,"close":45176035.36659187},{"time":1788663540,"open":45176035.36659187,"high":45227148.16069183,"low":45146754.874035604,"close":45176546.82971894},{"time":1788663600,"open":45181784.68138506,"high":45238046.63499841,"low":45155710.721215636,"close":45188760.14615891},{"time":1788663660,"open":45188760.14615891,"high":45232391.87916903,"low":45149620.50216463,"close":45184479.9078947},{"time":1788663720,"open":45184479.9078947,"high":45235784.73266666,"low":45151175.29948478,"close":45160763.48253499},{"time":1788663780,"open":45160763.48253499,"high":45194448.46755393,"low":45156728.883965224,"close":45188147.99262272},{"time":1788663840,"open":45188147.99262272,"high":45244832.34199366,"low":45156882.25440489,"close":45189768.88423535},{"time":1788663900,"open":45189769.84047503,"high":45236916.64106987,"low":45162177.29518075,"close":45193519.17178139},{"time":1788663960,"open":45193519.17178139,"high":45242571.3970189,"low":45161341.56229605,"close":45191626.38895591},{"time":1788664020,"open":45191626.38895591,"high":45234089.26309535,"low":45161137.91376806,"close":45191560.43080605},{"time":1788664080,"open":45191560.43080605,"high":45241440.44582909,"low":45161171.049516015,"close":45192919.298870325},{"time":1788664140,"open":45192919.298870325,"high":45232958.31190554,"low":45159753.78535312,"close":45190600.8280659},{"time":1788664200,"open":45188871.1437618,"high":45230661.552404426,"low":45158193.02907311,"close":45188614.831541754},{"time":1788664260,"open":45188614.831541754,"high":45230661.552404426,"low":45184328.44609877,"close":45189767.0054089},{"time":1788664320,"open":45189767.0054089,"high":45230661.552404426,"low":45149962.93939631,"close":45183629.87550588},{"time":1788664380,"open":45183629.87550588,"high":45247059.716987744,"low":45158350.76654163,"close":45190157.567076325},{"time":1788664440,"open":45190157.567076325,"high":45255541.52625498,"low":45170540.76683084,"close":45201813.28533758},{"time":1788664500,"open":45201812.354277864,"high":45257236.955907084,"low":45171625.86991763,"close":45203618.71001989},{"time":1788664560,"open":45203618.71001989,"high":45259498.77166509,"low":45182568.34766879,"close":45210003.537647516},{"time":1788664620,"open":45210003.537647516,"high":45264587.8571206,"low":45180871.085621834,"close":45213631.04949102},{"time":1788664680,"open":45213631.04949102,"high":45265153.31106011,"low":45182394.83111828,"close":45219115.05655165},{"time":1788664740,"open":45219115.05655165,"high":45267415.12681811,"low":45187959.2911445,"close":45218949.97009097},{"time":1788664800,"open":45220681.60359991,"high":45273106.94542481,"low":45182474.79456087,"close":45218353.82958425},{"time":1788664860,"open":45218353.82958425,"high":45258970.05559398,"low":45174656.782977626,"close":45208443.83002786},{"time":1788664920,"open":45208443.83002786,"high":45252184.34847519,"low":45175535.27824274,"close":45206918.91101359},{"time":1788664980,"open":45206918.91101359,"high":45251053.39728872,"low":45179317.552825294,"close":45206697.001747645},{"time":1788665040,"open":45206697.001747645,"high":45266321.238306016,"low":45185142.5937974,"close":45212596.11237513},{"time":1788665100,"open":45216112.22376999,"high":45261358.73427761,"low":45175034.852693774,"close":45212203.157081224},{"time":1788665160,"open":45212203.157081224,"high":45251744.90159837,"low":45158160.91021041,"close":45196001.66281527},{"time":1788665220,"open":45196001.66281527,"high":45236475.873225465,"low":45151191.461653754,"close":45186105.76919468},{"time":1788665280,"open":45186105.76919468,"high":45231951.716670536,"low":45154272.65702322,"close":45184090.18662447},{"time":1788665340,"open":45184090.18662447,"high":45235344.83408674,"low":45157995.84197139,"close":45183788.753300056},{"time":1788665400,"open":45171525.12923299,"high":45249639.42251883,"low":45146040.50673815,"close":45187528.186576396},{"time":1788665460,"open":45187528.186576396,"high":45254162.351143196,"low":45167001.83645871,"close":45201682.34588311},{"time":1788665520,"open":45201682.34588311,"high":45245681.8599725,"low":45166116.15635431,"close":45195388.207995914},{"time":1788665580,"open":45195388.207995914,"high":45268861.8691724,"low":45170782.78218969,"close":45208362.87954971},{"time":1788665640,"open":45208362.87954971,"high":45257554.547611475,"low":45176823.10811208,"close":45209859.82347688},{"time":1788665700,"open":45213268.15679824,"high":45267751.38100423,"low":45181011.900339186,"close":45212799.865745336},{"time":1788665760,"open":45212799.865745336,"high":45266055.15490267,"low":45181385.014639825,"close":45214476.85611837},{"time":1788665820,"open":45214476.85611837,"high":45277363.32891306,"low":45180705.955950975,"close":45223953.13954499},{"time":1788665880,"open":45223953.13954499,"high":45289236.91162397,"low":45196963.95014443,"close":45232235.602721274},{"time":1788665940,"open":45232235.602721274,"high":45283582.82461878,"low":45200432.85948772,"close":45233937.054558106},{"time":1788666000,"open":45246269.25550551,"high":45301584.18906027,"low":45220715.93859715,"close":45253794.07283575},{"time":1788666060,"open":45253794.07283575,"high":45316288.823129125,"low":45234045.43193744,"close":45265107.755892366},{"time":1788666120,"open":45265107.755892366,"high":45325903.39155877,"low":45231284.33281808,"close":45265480.55320628},{"time":1788666180,"open":45265480.55320628,"high":45435299.23859353,"low":45243430.926573336,"close":45291735.66489812},{"time":1788666240,"open":45291735.66489812,"high":45351919.282603666,"low":45274906.18457261,"close":45309429.148943156},{"time":1788666300,"open":45300705.496899195,"high":45340360.17993005,"low":45266522.48910372,"close":45297663.81481955},{"time":1788666360,"open":45297663.81481955,"high":45344318.35763708,"low":45245057.75784278,"close":45287244.71330464},{"time":1788666420,"open":45287244.71330464,"high":45313218.38993908,"low":45222536.094481915,"close":45261290.820373684},{"time":1788666480,"open":45261290.820373684,"high":45298516.5870273,"low":45213746.26727236,"close":45249645.35616788},{"time":1788666540,"open":45249645.35616788,"high":45290600.23161326,"low":45211170.04797127,"close":45244393.30594663},{"time":1788666600,"open":45262709.23229117,"high":45308934.86353843,"low":45221235.577135496,"close":45260370.95864782},{"time":1788666660,"open":45260370.95864782,"high":45321945.56946458,"low":45225198.828818046,"close":45273199.7275528},{"time":1788666720,"open":45273199.7275528,"high":45341178.78692064,"low":45243572.804439604,"close":45281619.49785156},{"time":1788666780,"open":45281619.49785156,"high":45337219.00685616,"low":45250333.32691172,"close":45288203.29778365},{"time":1788666840,"open":45288203.29778365,"high":45331562.17819261,"low":45250921.84616296,"close":45284955.89252071},{"time":1788666900,"open":45264950.88211756,"high":45309274.84718575,"low":45230879.3883212,"close":45265374.87137239},{"time":1788666960,"open":45265374.87137239,"high":45307578.54827219,"low":45226377.32977903,"close":45263331.04084807},{"time":1788667020,"open":45263331.04084807,"high":45314929.17689763,"low":45220646.58100347,"close":45259051.69929215},{"time":1788667080,"open":45259051.69929215,"high":45259051.69929215,"low":45218484.72236897,"close":45252318.244746186},{"time":1788667140,"open":45252318.244746186,"high":45304751.38341626,"low":45218788.981223896,"close":45255777.34383088},{"time":1788667200,"open":45257456.50719447,"high":45300777.82439578,"low":45218873.64765454,"close":45252663.265467584},{"time":1788667260,"open":45252663.265467584,"high":45301908.73229764,"low":45220135.85148849,"close":45252170.80611186},{"time":1788667320,"open":45252170.80611186,"high":45296254.192788385,"low":45202909.40888361,"close":45246650.79971107},{"time":1788667380,"open":45246650.79971107,"high":45278725.12030971,"low":45202566.233433604,"close":45233682.05340789},{"time":1788667440,"open":45233682.05340789,"high":45275897.85055509,"low":45199069.54649196,"close":45236400.75161369},{"time":1788667500,"open":45227638.36224105,"high":45264301.08840203,"low":45190787.413623326,"close":45225968.98593261},{"time":1788667560,"open":45225968.98593261,"high":45264301.08840203,"low":45182101.65501497,"close":45220897.6120502},{"time":1788667620,"open":45220897.6120502,"high":45259778.33303193,"low":45176879.79772562,"close":45206694.308596365},{"time":1788667680,"open":45206694.308596365,"high":45250167.477870464,"low":45176899.587780714,"close":45206819.16617863},{"time":1788667740,"open":45206819.16617863,"high":45257516.955346875,"low":45176682.53405797,"close":45185870.54672243},{"time":1788667800,"open":45183983.04178476,"high":45268628.836125016,"low":45183983.04178476,"close":45217085.065801755},{"time":1788667860,"open":45217085.065801755,"high":45339985.861877866,"low":45196974.08125049,"close":45224519.691236325},{"time":1788667920,"open":45224519.691236325,"high":45273151.4025705,"low":45191252.312973425,"close":45211228.83126667},{"time":1788667980,"open":45211228.83126667,"high":45321612.24411802,"low":45182200.07825419,"close":45211771.23169045},{"time":1788668040,"open":45211771.23169045,"high":45259583.70323404,"low":45182221.71085809,"close":45211545.55013713},{"time":1788668100,"open":45211543.593151875,"high":45333560.99889865,"low":45180170.08816406,"close":45218039.10336559},{"time":1788668160,"open":45218039.10336559,"high":45251667.25323242,"low":45178046.26536806,"close":45211019.76052779},{"time":1788668220,"open":45211019.76052779,"high":45316790.16953767,"low":45177862.88902584,"close":45207773.55055847},{"time":1788668280,"open":45207773.55055847,"high":45247710.0077639,"low":45175548.87610706,"close":45201950.39023216},{"time":1788668340,"open":45201950.39023216,"high":45305649.16962018,"low":45174718.65379885,"close":45201887.39883401},{"time":1788668400,"open":45205193.09415959,"high":45245365.43293787,"low":45163016.54501887,"close":45198584.6567999},{"time":1788668460,"open":45198584.6567999,"high":45290743.442903295,"low":45154490.558671996,"close":45186151.749507695},{"time":1788668520,"open":45186151.749507695,"high":45233492.8283309,"low":45156010.56575713,"close":45185364.84816977},{"time":1788668580,"open":45185364.84816977,"high":45287368.333152115,"low":45153937.9691882,"close":45183604.771923356},{"time":1788668640,"open":45183604.771923356,"high":45244800.07081373,"low":45138217.610744424,"close":45178322.96015261},{"time":1788668700,"open":45173079.739116095,"high":45283398.629695,"low":45145820.47678786,"close":45181243.079722874},{"time":1788668760,"open":45181243.079722874,"high":45222024.94287887,"low":45149267.75864812,"close":45179526.341783755},{"time":1788668820,"open":45179526.341783755,"high":45275743.33111911,"low":45145507.01629878,"close":45178538.19477684},{"time":1788668880,"open":45178538.19477684,"high":45227112.611472525,"low":45145699.908400975,"close":45152449.07609585},{"time":1788668940,"open":45152449.07609585,"high":45285035.96432714,"low":45149323.47859591,"close":45159782.924694434},{"time":1788669000,"open":45154545.35472233,"high":45225823.84933187,"low":45144646.19057959,"close":45179587.48483436},{"time":1788669060,"open":45179587.48483436,"high":45275851.811000235,"low":45145471.59193892,"close":45175622.63593675},{"time":1788669120,"open":45175622.63593675,"high":45222997.69459143,"low":45140292.590686925,"close":45171898.43266093},{"time":1788669180,"open":45171898.43266093,"high":45218475.84700673,"low":45140522.937145054,"close":45172650.421825126},{"time":1788669240,"open":45172650.421825126,"high":45178287.9265977,"low":45137888.20873608,"close":45169203.96140589},{"time":1788669300,"open":45179685.22908878,"high":45221053.47846634,"low":45147048.11293045,"close":45176147.622586526},{"time":1788669360,"open":45176147.622586526,"high":45228968.54796223,"low":45151200.41765935,"close":45178045.43401267},{"time":1788669420,"open":45178045.43401267,"high":45226707.09953483,"low":45152514.382048294,"close":45178113.34880153},{"time":1788669480,"open":45178113.34880153,"high":45229533.91006908,"low":45151038.58294612,"close":45179965.455784164},{"time":1788669540,"open":45179965.455784164,"high":45223314.92689373,"low":45146690.38309017,"close":45175656.53767773},{"time":1788669600,"open":45177755.84353257,"high":45221458.72877266,"low":45156075.27353669,"close":45184675.64400629},{"time":1788669660,"open":45184675.64400629,"high":45229939.554459766,"low":45151428.99949325,"close":45184549.602171585},{"time":1788669720,"open":45184549.602171585,"high":45239551.156905144,"low":45153880.39133373,"close":45187342.26980342},{"time":1788669780,"open":45187342.26980342,"high":45235593.43825117,"low":45159345.06293697,"close":45190011.8703736},{"time":1788669840,"open":45190011.8703736,"high":45229374.166080624,"low":45156307.607360825,"close":45186287.3106477},{"time":1788669900,"open":45184554.04219728,"high":45240642.678804025,"low":45160326.50593466,"close":45182146.496285364},{"time":1788669960,"open":45182146.496285364,"high":45254211.47940752,"low":45158715.16453745,"close":45193916.835106835},{"time":1788670020,"open":45193916.835106835,"high":45251384.645948455,"low":45158027.006897256,"close":45188701.61077746},{"time":1788670080,"open":45188701.61077746,"high":45233292.91181047,"low":45153707.39566012,"close":45188095.681616984},{"time":1788670140,"open":45188095.681616984,"high":45229900.711659595,"low":45180436.70116975,"close":45184206.80787506},{"time":1788670200,"open":45189397.283177376,"high":45231138.41452509,"low":45147452.18583422,"close":45182986.274983324},{"time":1788670260,"open":45182986.274983324,"high":45220960.64504912,"low":45149501.84086326,"close":45175755.41378631},{"time":1788670320,"open":45175755.41378631,"high":45211913.73884825,"low":45148409.66944987,"close":45173401.75905432},{"time":1788670380,"open":45173401.75905432,"high":45218133.48686134,"low":45148755.789300606,"close":45171493.84128021},{"time":1788670440,"open":45171493.84128021,"high":45228876.68797488,"low":45131541.427337915,"close":45170015.37136961},{"time":1788670500,"open":45166556.8498714,"high":45220890.55290235,"low":45136885.24148006,"close":45179539.03742659},{"time":1788670560,"open":45179539.03742659,"high":45215802.05780375,"low":45138169.08413647,"close":45165991.14391031},{"time":1788670620,"open":45165991.14391031,"high":45206190.45595084,"low":45130087.7961803,"close":45143147.68701528},{"time":1788670680,"open":45143147.68701528,"high":45206190.45595084,"low":45130930.26664124,"close":45158658.802129775},{"time":1788670740,"open":45158658.802129775,"high":45203363.514229394,"low":45130926.46570671,"close":45157338.61680229},{"time":1788670800,"open":45148642.65437771,"high":45204833.71918742,"low":45125028.847397566,"close":45151525.29994355},{"time":1788670860,"open":45151525.29994355,"high":45208225.395991124,"low":45129785.1974677,"close":45155680.607901916},{"time":1788670920,"open":45155680.607901916,"high":45216704.58800037,"low":45129327.655691415,"close":45158035.094609655},{"time":1788670980,"open":45158035.094609655,"high":45212747.63172939,"low":45131620.04813038,"close":45160016.71387249},{"time":1788671040,"open":45160016.71387249,"high":45215574.02906581,"low":45117473.30253548,"close":45156635.002993725},{"time":1788671100,"open":45161823.71025543,"high":45198721.07629522,"low":45124180.81264021,"close":45148518.589858145},{"time":1788671160,"open":45148518.589858145,"high":45199286.42071574,"low":45127471.913577296,"close":45153188.58119426},{"time":1788671220,"open":45153188.58119426,"high":45204939.86492096,"low":45128139.70203095,"close":45154515.536485374},{"time":1788671280,"open":45154515.536485374,"high":45204374.520500444,"low":45128775.847790815,"close":45155682.354076356},{"time":1788671340,"open":45155682.354076356,"high":45195329.00977209,"low":45120624.23141338,"close":45152942.92842782},{"time":1788671400,"open":45159908.320828445,"high":45201170.07747936,"low":45123510.4389303,"close":45151306.41414724},{"time":1788671460,"open":45151306.41414724,"high":45187034.28668444,"low":45107733.78752592,"close":45139755.35901698},{"time":1788671520,"open":45139755.35901698,"high":45179118.24383928,"low":45107451.44794112,"close":45128681.53289528},{"time":1788671580,"open":45128681.53289528,"high":45173463.92752131,"low":45095801.57713214,"close":45120077.66653184},{"time":1788671640,"open":45120077.66653184,"high":45175160.2224167,"low":45095293.2738328,"close":45121916.20270461},{"time":1788671700,"open":45113072.89700313,"high":45166306.48158341,"low":45111211.94689536,"close":45118426.022130296},{"time":1788671760,"open":45118426.022130296,"high":45158957.31099375,"low":45094264.632281475,"close":45116843.73958624},{"time":1788671820,"open":45116843.73958624,"high":45161783.9150667,"low":45089045.4640621,"close":45113765.56500628},{"time":1788671880,"open":45113765.56500628,"high":45168567.764841765,"low":45092471.01142562,"close":45119115.76166782},{"time":1788671940,"open":45119115.76166782,"high":45164610.51913964,"low":45105456.80608348,"close":45120187.24048886},{"time":1788672000,"open":45129138.11439695,"high":45186009.73083552,"low":45098121.20225443,"close":45128433.72357102},{"time":1788672060,"open":45128433.72357102,"high":45194491.22526656,"low":45114212.14306138,"close":45139235.55436015},{"time":1788672120,"open":45139235.55436015,"high":45197883.82303898,"low":45114021.051898256,"close":45140025.14745706},{"time":1788672180,"open":45140025.14745706,"high":45199014.68896312,"low":45128328.10252634,"close":45151441.92848065},{"time":1788672240,"open":45151441.92848065,"high":45193925.79230449,"low":45126438.20744449,"close":45150905.67401668},{"time":1788672300,"open":45147344.839281775,"high":45198842.39031619,"low":45121676.96856342,"close":45153461.7625576},{"time":1788672360,"open":45153461.7625576,"high":45209584.76932894,"low":45110762.98171788,"close":45150082.68679889},{"time":1788672420,"open":45150082.68679889,"high":45203930.88563801,"low":45120842.32528596,"close":45146600.39066923},{"time":1788672480,"open":45146600.39066923,"high":45196015.44847073,"low":45120771.0223211,"close":45145861.425528385},{"time":1788672540,"open":45145861.425528385,"high":45189796.17641072,"low":45120101.76811802,"close":45144205.06474689},{"time":1788672600,"open":45154993.33497805,"high":45200595.34171096,"low":45130402.39827638,"close":45155136.89813407},{"time":1788672660,"open":45155136.89813407,"high":45217561.04616942,"low":45129939.354648314,"close":45161897.8570582},{"time":1788672720,"open":45161897.8570582,"high":45219257.61661527,"low":45137924.77175359,"close":45167343.029415675},{"time":1788672780,"open":45167343.029415675,"high":45230568.08625425,"low":45132760.340360686,"close":45168800.63498896},{"time":1788672840,"open":45168800.63498896,"high":45250361.40812245,"low":45147281.449248,"close":45180380.07787696},{"time":1788672900,"open":45173412.285474524,"high":45279005.307841636,"low":45166649.9949221,"close":45210926.64402771},{"time":1788672960,"open":45210926.64402771,"high":45277308.99904367,"low":45196830.07469888,"close":45230226.545321085},{"time":1788673020,"open":45230226.545321085,"high":45279005.307841636,"low":45201412.45649933,"close":45232395.31590338},{"time":1788673080,"open":45232395.31590338,"high":45358951.402236216,"low":45200384.30147868,"close":45232082.848869324},{"time":1788673140,"open":45232082.848869324,"high":45331590.880578585,"low":45221942.43046341,"close":45259943.23480162},{"time":1788673200,"open":45263407.86319426,"high":45351459.90051301,"low":45245124.91700259,"close":45288808.092926405},{"time":1788673260,"open":45288808.092926405,"high":45340150.30951537,"low":45252026.41720313,"close":45288210.08366224},{"time":1788673320,"open":45288210.08366224,"high":45333930.03446667,"low":45238067.062874176,"close":45277664.10034602},{"time":1788673380,"open":45277664.10034602,"high":45310179.89337164,"low":45218523.02856293,"close":45255776.391329534},{"time":1788673440,"open":45255776.391329534,"high":45299435.78192389,"low":45224912.53101746,"close":45253158.99506903},{"time":1788673500,"open":45274783.71530717,"high":45329003.11282125,"low":45245997.23890193,"close":45276294.31072195},{"time":1788673560,"open":45276294.31072195,"high":45316556.61787003,"low":45230623.27378656,"close":45265371.75502},{"time":1788673620,"open":45265371.75502,"high":45297886.87544319,"low":45212684.62023138,"close":45246250.11214963},{"time":1788673680,"open":45246250.11214963,"high":45297886.87544319,"low":45217122.19348671,"close":45248355.69201043},{"time":1788673740,"open":45248355.69201043,"high":45309767.62062391,"low":45226234.272691764,"close":45251171.58621183},{"time":1788673800,"open":45222265.53505099,"high":45283651.080703296,"low":45200904.825151786,"close":45233164.123041764},{"time":1788673860,"open":45233164.123041764,"high":45282520.30395425,"low":45205068.018789336,"close":45232489.982369095},{"time":1788673920,"open":45232489.982369095,"high":45242321.19052563,"low":45203411.35609123,"close":45233531.04717305},{"time":1788673980,"open":45233531.04717305,"high":45277431.808583535,"low":45195120.594596595,"close":45232259.120461084},{"time":1788674040,"open":45232259.120461084,"high":45276866.42020901,"low":45194691.709178306,"close":45226160.03490459},{"time":1788674100,"open":45218866.557737745,"high":45267868.874198236,"low":45190777.47623288,"close":45218340.80185169},{"time":1788674160,"open":45218340.80185169,"high":45258258.821863495,"low":45170446.58949652,"close":45205780.79049734},{"time":1788674220,"open":45205780.79049734,"high":45241865.20317482,"low":45168078.07159508,"close":45196892.44944736},{"time":1788674280,"open":45196892.44944736,"high":45244126.391959466,"low":45170996.00432533,"close":45199694.201378524},{"time":1788674340,"open":45199694.201378524,"high":45265607.68541359,"low":45177910.59734985,"close":45205138.90363821},{"time":1788674400,"open":45210696.22971237,"high":45271737.81195205,"low":45176919.53236813,"close":45217242.59911389},{"time":1788674460,"open":45217242.59911389,"high":45247427.04422287,"low":45172412.28929653,"close":45200636.00373132},{"time":1788674520,"open":45200636.00373132,"high":45249123.144297,"low":45176268.05252821,"close":45204807.401793405},{"time":1788674580,"open":45204807.401793405,"high":45253080.71113663,"low":45177282.66275862,"close":45202439.4702965},{"time":1788674640,"open":45202439.4702965,"high":45255342.17790214,"low":45183065.899155416,"close":45208016.18765368},{"time":1788674700,"open":45201042.78839417,"high":45242143.404232346,"low":45176167.68462754,"close":45197896.108694114},{"time":1788674760,"open":45197896.108694114,"high":45242143.404232346,"low":45167630.03902726,"close":45193420.43349803},{"time":1788674820,"open":45193420.43349803,"high":45238751.72733568,"low":45165387.867518574,"close":45190255.36542443},{"time":1788674880,"open":45190255.36542443,"high":45239882.28630123,"low":45165192.414227895,"close":45191085.05910734},{"time":1788674940,"open":45191085.05910734,"high":45237055.88888734,"low":45164848.3253015,"close":45190317.22613813},{"time":1788675000,"open":45197289.20153989,"high":45238381.40820106,"low":45191693.6504838,"close":45194797.061682485},{"time":1788675060,"open":45194797.061682485,"high":45253080.94225191,"low":45168928.51181671,"close":45197862.74064965},{"time":1788675120,"open":45197862.74064965,"high":45264953.64283145,"low":45177441.86262363,"close":45209160.47534835},{"time":1788675180,"open":45209160.47534835,"high":45244035.075143695,"low":45169020.16686483,"close":45201746.261483766},{"time":1788675240,"open":45201746.261483766,"high":45241208.24167238,"low":45158385.422551475,"close":45190258.46842794},{"time":1788675300,"open":45188476.51891315,"high":45234901.527892895,"low":45159382.74434941,"close":45187669.072838165},{"time":1788675360,"open":45187669.072838165,"high":45229813.42828719,"low":45154967.49251036,"close":45185502.114143535},{"time":1788675420,"open":45185502.114143535,"high":45223029.295479596,"low":45149790.49317867,"close":45178208.31153676},{"time":1788675480,"open":45178208.31153676,"high":45222463.95107896,"low":45135698.521233045,"close":45169597.27077894},{"time":1788675540,"open":45169597.27077894,"high":45225856.017482765,"low":45144278.583812624,"close":45176145.34447833},{"time":1788675600,"open":45176147.904130526,"high":45224727.891086206,"low":45152933.62818986,"close":45178288.77205198},{"time":1788675660,"open":45178288.77205198,"high":45217943.75789422,"low":45146883.32521692,"close":45177338.776879385},{"time":1788675720,"open":45177338.776879385,"high":45213421.00243289,"low":45135855.26450504,"close":45166830.643694766},{"time":1788675780,"open":45166830.643694766,"high":45213421.00243289,"low":45138375.03216558,"close":45164450.35888332},{"time":1788675840,"open":45164450.35888332,"high":45210028.9358369,"low":45107615.03989894,"close":45149398.1525887},{"time":1788675900,"open":45144209.8857634,"high":45184483.64091321,"low":45101702.83756866,"close":45132483.52593859},{"time":1788675960,"open":45132483.52593859,"high":45186744.75878147,"low":45105021.66765418,"close":45132287.680315465},{"time":1788676020,"open":45132287.680315465,"high":45190136.43558386,"low":45104000.37846876,"close":45133056.876233205},{"time":1788676080,"open":45133056.876233205,"high":45176004.448907234,"low":45106078.13395393,"close":45131410.54054803},{"time":1788676140,"open":45131410.54054803,"high":45136911.958366126,"low":45105493.72402927,"close":45129159.3873166},{"time":1788676200,"open":45134342.88022741,"high":45178366.6004252,"low":45097059.09981707,"close":45128471.828766935},{"time":1788676260,"open":45128471.828766935,"high":45185150.73315961,"low":45104464.83787187,"close":45128534.51681731},{"time":1788676320,"open":45128534.51681731,"high":45191934.86589402,"low":45111056.06847403,"close":45137748.264720395},{"time":1788676380,"open":45137748.264720395,"high":45184585.388765074,"low":45111419.4147646,"close":45138603.824577615},{"time":1788676440,"open":45138603.824577615,"high":45187412.11073775,"low":45104847.51835303,"close":45139987.79206076},{"time":1788676500,"open":45138000.74015739,"high":45183727.01270213,"low":45092138.920202434,"close":45128272.88832015},{"time":1788676560,"open":45128272.88832015,"high":45172985.942046255,"low":45095622.04138973,"close":45119955.07074467},{"time":1788676620,"open":45119955.07074467,"high":45175247.22007907,"low":45101162.92579245,"close":45122838.69045692},{"time":1788676680,"open":45122838.69045692,"high":45179204.4566365,"low":45103581.90429165,"close":45126574.386752605},{"time":1788676740,"open":45126574.386752605,"high":45179769.776144706,"low":45103334.487938635,"close":45128375.238568366},{"time":1788676800,"open":45133872.760824315,"high":45179054.2871371,"low":45107581.45398933,"close":45131275.62177369},{"time":1788676860,"open":45131275.62177369,"high":45180750.45226276,"low":45071450.80606179,"close":45113308.98056213},{"time":1788676920,"open":45113308.98056213,"high":45166050.35450702,"low":45081030.644700885,"close":45108037.653917074},{"time":1788676980,"open":45108037.653917074,"high":45163223.412630916,"low":45093243.82661111,"close":45117187.22872232},{"time":1788677040,"open":45117187.22872232,"high":45179619.675512314,"low":45091667.355172575,"close":45122610.833415106},{"time":1788677100,"open":45119155.96227656,"high":45169941.64347714,"low":45082526.4421634,"close":45116956.74265539},{"time":1788677160,"open":45116956.74265539,"high":45156373.36142448,"low":45069475.97849107,"close":45101823.89542605},{"time":1788677220,"open":45101823.89542605,"high":45142239.73428629,"low":45070549.89694119,"close":45097124.70996774},{"time":1788677280,"open":45097124.70996774,"high":45150719.910569206,"low":45028815.58850746,"close":45069179.13398408},{"time":1788677340,"open":45069179.13398408,"high":45145066.45971393,"low":45039838.449611574,"close":45083619.08751287},{"time":1788677400,"open":45081839.232203566,"high":45152329.34278551,"low":45060392.41915059,"close":45094199.972595595},{"time":1788677460,"open":45094199.972595595,"high":45150633.37448667,"low":45069641.901258096,"close":45097777.41779508},{"time":1788677520,"open":45097777.41779508,"high":45153459.98831806,"low":45073569.693747535,"close":45100113.04580849},{"time":1788677580,"open":45100113.04580849,"high":45153459.98831806,"low":45073189.25154441,"close":45099342.107192375},{"time":1788677640,"open":45099342.107192375,"high":45157417.24768203,"low":45073823.26450765,"close":45102696.21275174},{"time":1788677700,"open":45107249.62237779,"high":45155757.0035193,"low":45068334.42865481,"close":45103938.29097189},{"time":1788677760,"open":45103938.29097189,"high":45147276.305930115,"low":45072253.75216088,"close":45095965.614279024},{"time":1788677820,"open":45095965.614279024,"high":45154626.24384074,"low":45072186.62774478,"close":45098121.48840746},{"time":1788677880,"open":45098121.48840746,"high":45151233.96480507,"low":45075891.78472953,"close":45100526.15651296},{"time":1788677940,"open":45100526.15651296,"high":45158018.52287641,"low":45074142.588899046,"close":45102043.9792809},{"time":1788678000,"open":45113189.18528385,"high":45168046.52169678,"low":45090352.44298287,"close":45117956.46837833},{"time":1788678060,"open":45117956.46837833,"high":45183881.06911894,"low":45090919.65499594,"close":45125773.027114205},{"time":1788678120,"open":45125773.027114205,"high":45176529.314958654,"low":45095708.7997353,"close":45123577.16313878},{"time":1788678180,"open":45123577.16313878,"high":45174832.75630628,"low":45095303.97067153,"close":45124169.12056714},{"time":1788678240,"open":45124169.12056714,"high":45177660.35406024,"low":45096727.75079383,"close":45124383.22967028},{"time":1788678300,"open":45108681.03755259,"high":45161374.300030336,"low":45079769.96462047,"close":45108027.97801684},{"time":1788678360,"open":45108027.97801684,"high":45159678.33173927,"low":45079010.042014115,"close":45106643.11654356},{"time":1788678420,"open":45106643.11654356,"high":45162504.94555771,"low":45083613.80421,"close":45109814.02684015},{"time":1788678480,"open":45109814.02684015,"high":45161939.622794025,"low":45065337.96937459,"close":45099380.58359683},{"time":1788678540,"open":45099380.58359683,"high":45142718.64882861,"low":45061705.1086326,"close":45087954.33689402},{"time":1788678600,"open":45094912.03353694,"high":45160427.58638014,"low":45069288.66779787,"close":45098251.21668428},{"time":1788678660,"open":45098251.21668428,"high":45146292.33635936,"low":45056036.26193575,"close":45084795.157840855},{"time":1788678720,"open":45084795.157840855,"high":45125937.57632944,"low":45027000.26855203,"close":45062690.12576487},{"time":1788678780,"open":45062690.12576487,"high":45094840.02628373,"low":44971166.1699234,"close":45027014.75590736},{"time":1788678840,"open":45027014.75590736,"high":45103886.58629703,"low":44986661.35378433,"close":45030601.209548414},{"time":1788678900,"open":45020257.57390207,"high":45137052.68643708,"low":45015662.6869141,"close":45065831.94880082},{"time":1788678960,"open":45065831.94880082,"high":45150054.12930785,"low":45054321.57242343,"close":45091206.63148025},{"time":1788679020,"open":45091206.63148025,"high":45169273.65355159,"low":45080116.62673832,"close":45112159.92218828},{"time":1788679080,"open":45112159.92218828,"high":45157968.051055275,"low":45079680.78932643,"close":45112448.044643745},{"time":1788679140,"open":45112448.044643745,"high":45164751.412553065,"low":45078069.673417434,"close":45103696.545860395},{"time":1788679200,"open":45123532.629834406,"high":45191400.692492865,"low":45103981.94209678,"close":45133308.947672084},{"time":1788679260,"open":45133308.947672084,"high":45201580.209605426,"low":45112436.77784841,"close":45140010.621399455},{"time":1788679320,"open":45140010.621399455,"high":45214021.84163189,"low":45126227.45078522,"close":45154668.51180072},{"time":1788679380,"open":45154668.51180072,"high":45209497.61180409,"low":45132752.61965118,"close":45158467.39979398},{"time":1788679440,"open":45158467.39979398,"high":45202711.26706238,"low":45089745.20760667,"close":45141524.363635525},{"time":1788679500,"open":45179905.73302886,"high":45225296.39246791,"low":45132397.46582125,"close":45165819.80675947},{"time":1788679560,"open":45165819.80675947,"high":45237748.60293366,"low":45154742.39474298,"close":45179306.113997675},{"time":1788679620,"open":45179306.113997675,"high":45292647.48065576,"low":45156556.404920064,"close":45202546.859533325},{"time":1788679680,"open":45202546.859533325,"high":45246804.75599966,"low":45167854.10076947,"close":45196185.93135711},{"time":1788679740,"open":45196185.93135711,"high":45238314.61250029,"low":45161817.8132212,"close":45190665.485577516},{"time":1788679800,"open":45148084.39467231,"high":45196819.5764923,"low":45111347.798923105,"close":45140367.834156305},{"time":1788679860,"open":45140367.834156305,"high":45200212.43394296,"low":45122819.56383625,"close":45148771.44256253},{"time":1788679920,"open":45148771.44256253,"high":45199646.957701184,"low":45116620.94989208,"close":45144965.43009302},{"time":1788679980,"open":45144965.43009302,"high":45191730.290316306,"low":45118154.852752455,"close":45145888.725603215},{"time":1788680040,"open":45145888.725603215,"high":45192861.24279986,"low":45114408.9310222,"close":45138437.022674255},{"time":1788680100,"open":45127965.66822518,"high":45178419.847425684,"low":45093926.79788442,"close":45127260.86020237},{"time":1788680160,"open":45127260.86020237,"high":45174462.43199976,"low":45083341.23959361,"close":45116643.13049764},{"time":1788680220,"open":45116643.13049764,"high":45162590.18572198,"low":45087977.801802196,"close":45115730.79850307},{"time":1788680280,"open":45115730.79850307,"high":45168808.981391296,"low":45094551.0786816,"close":45122704.109775335},{"time":1788680340,"open":45122704.109775335,"high":45177854.50236484,"low":45097756.83893839,"close":45124510.76695177},{"time":1788680400,"open":45122783.1645297,"high":45178951.47474781,"low":45109566.71373783,"close":45135744.29643592},{"time":1788680460,"open":45135744.29643592,"high":45177255.50449837,"low":45102474.17354048,"close":45134953.32970329},{"time":1788680520,"open":45134953.32970329,"high":45194780.53040922,"low":45106912.96876875,"close":45140131.14908645},{"time":1788680580,"open":45140131.14908645,"high":45189127.29624443,"low":45107858.047584645,"close":45136973.93492949},{"time":1788680640,"open":45136973.93492949,"high":45194780.53040922,"low":45109979.494006716,"close":45141041.399631165},{"time":1788680700,"open":45139259.28053667,"high":45181690.2677899,"low":45098625.06108206,"close":45131590.207225464},{"time":1788680760,"open":45131590.207225464,"high":45183386.171084285,"low":45107530.802329786,"close":45134114.88538233},{"time":1788680820,"open":45134114.88538233,"high":45185082.07437866,"low":45107770.55996948,"close":45137134.28284542},{"time":1788680880,"open":45137134.28284542,"high":45186212.676574916,"low":45114504.4358388,"close":45136464.90964881},{"time":1788680940,"open":45136464.90964881,"high":45186212.676574916,"low":45115727.90034019,"close":45142355.6470761},{"time":1788681000,"open":45152832.81723359,"high":45189349.405690596,"low":45111613.28371645,"close":45144731.84686745},{"time":1788681060,"open":45144731.84686745,"high":45179737.05659279,"low":45110202.82837188,"close":45132821.66380866},{"time":1788681120,"open":45132821.66380866,"high":45182564.21809214,"low":45104550.198254354,"close":45136705.16623901},{"time":1788681180,"open":45136705.16623901,"high":45145358.77276063,"low":45110843.9483316,"close":45136716.41019442},{"time":1788681240,"open":45136716.41019442,"high":45143431.61783961,"low":45113599.71171587,"close":45139300.89596829},{"time":1788681300,"open":45134063.79299894,"high":45184106.496047385,"low":45108391.13930605,"close":45135313.437639706},{"time":1788681360,"open":45135313.437639706,"high":45252834.154808454,"low":45118767.34137563,"close":45149009.413631685},{"time":1788681420,"open":45149009.413631685,"high":45193152.363213755,"low":45108792.54691769,"close":45140524.20057166},{"time":1788681480,"open":45140524.20057166,"high":45177322.0956726,"low":45112934.64685927,"close":45140192.683933966},{"time":1788681540,"open":45140192.683933966,"high":45193717.729911655,"low":45097969.85968556,"close":45137761.02594982},{"time":1788681600,"open":45134306.0118279,"high":45174429.3768201,"low":45094645.72656665,"close":45119518.87736019},{"time":1788681660,"open":45119518.87736019,"high":45169341.46601667,"low":45097691.328476734,"close":45119060.59570248},{"time":1788681720,"open":45119060.59570248,"high":45168776.14259407,"low":45093565.467445485,"close":45120064.0900718},{"time":1788681780,"open":45120064.0900718,"high":45165949.52548105,"low":45094510.054158345,"close":45111257.95208774},{"time":1788681840,"open":45111257.95208774,"high":45189127.785807796,"low":45101847.77790032,"close":45126512.16869348},{"time":1788681900,"open":45131748.117987886,"high":45202851.835522555,"low":45111284.886001855,"close":45148989.60221207},{"time":1788681960,"open":45148989.60221207,"high":45197763.33437784,"low":45118006.18032087,"close":45142517.92686051},{"time":1788682020,"open":45142517.92686051,"high":45190978.666184895,"low":45121202.61241322,"close":45145091.40468009},{"time":1788682080,"open":45145091.40468009,"high":45205678.78060295,"low":45121940.27134974,"close":45150147.723057106},{"time":1788682140,"open":45150147.723057106,"high":45214725.004860215,"low":45129203.162834845,"close":45157672.708875544},{"time":1788682200,"open":45152433.76039818,"high":45215697.995134436,"low":45131090.04802529,"close":45157387.52972455},{"time":1788682260,"open":45157387.52972455,"high":45211175.40775277,"low":45138111.84616895,"close":45156913.02687288},{"time":1788682320,"open":45156913.02687288,"high":45200434.262721285,"low":45123251.264555074,"close":45148637.041339554},{"time":1788682380,"open":45148637.041339554,"high":45204956.85010296,"low":45134255.42266739,"close":45153401.835747294},{"time":1788682440,"open":45153401.835747294,"high":45200999.586144,"low":45133762.7804925,"close":45156018.499226004},{"time":1788682500,"open":45168226.603639774,"high":45209261.51754816,"low":45148951.60035952,"close":45167043.332650825},{"time":1788682560,"open":45167043.332650825,"high":45209261.51754816,"low":45136040.1874116,"close":45158669.25428917},{"time":1788682620,"open":45158669.25428917,"high":45192297.229745604,"low":45122961.055539206,"close":45144387.154355615},{"time":1788682680,"open":45144387.154355615,"high":45195690.08730611,"low":45129805.55804866,"close":45144769.000109956},{"time":1788682740,"open":45144769.000109956,"high":45196821.03982628,"low":45141613.35519028,"close":45145321.57834908},{"time":1788682800,"open":45140085.1992117,"high":45185359.16991772,"low":45132436.731128186,"close":45139199.28215763},{"time":1788682860,"open":45139199.28215763,"high":45181966.70589275,"low":45114524.38449859,"close":45133254.312787004},{"time":1788682920,"open":45133254.312787004,"high":45186489.99125937,"low":45118013.29237075,"close":45133985.857765906},{"time":1788682980,"open":45133985.857765906,"high":45183097.527234405,"low":45116067.649682455,"close":45130857.62501129},{"time":1788683040,"open":45130857.62501129,"high":45181966.70589275,"low":45114978.07122702,"close":45129740.52268636},{"time":1788683100,"open":45119320.2233333,"high":45127725.13843678,"low":45104759.377409086,"close":45120491.00446436},{"time":1788683160,"open":45120491.00446436,"high":45162489.86578483,"low":45105313.22383811,"close":45119271.56126161},{"time":1788683220,"open":45119271.56126161,"high":45162489.86578483,"low":45095649.02402368,"close":45114985.75132601},{"time":1788683280,"open":45114985.75132601,"high":45167012.10674068,"low":45096341.91620559,"close":45112554.277305834},{"time":1788683340,"open":45112554.277305834,"high":45163620.426023796,"low":45098189.163777806,"close":45116047.49106383},{"time":1788683400,"open":45119504.06808961,"high":45160296.76671897,"low":45099299.12487319,"close":45118145.35628949},{"time":1788683460,"open":45118145.35628949,"high":45160862.090147525,"low":45098797.63657489,"close":45112693.67866252},{"time":1788683520,"open":45112693.67866252,"high":45119564.447280236,"low":45097442.88456437,"close":45110503.55410099},{"time":1788683580,"open":45110503.55410099,"high":45167080.64786163,"low":45097669.36796757,"close":45115255.389547005},{"time":1788683640,"open":45115255.389547005,"high":45123188.93686859,"low":45098224.02392858,"close":45110633.19981548},{"time":1788683700,"open":45110634.34105738,"high":45163689.849874444,"low":45095479.843673185,"close":45109571.19680061},{"time":1788683760,"open":45109571.19680061,"high":45158036.61544587,"low":45095605.68581352,"close":45106727.94188813},{"time":1788683820,"open":45106727.94188813,"high":45161993.87954587,"low":45093210.26725191,"close":45105588.46335015},{"time":1788683880,"open":45105588.46335015,"high":45156905.96856015,"low":45094217.049008064,"close":45105825.95772384},{"time":1788683940,"open":45105825.95772384,"high":45238834.27918832,"low":45097643.91091652,"close":45109593.321761884},{"time":1788684000,"open":45111320.064990476,"high":45160895.90319347,"low":45087973.95469293,"close":45105763.515714146},{"time":1788684060,"open":45105763.515714146,"high":45150154.346620515,"low":45089986.646428056,"close":45101357.59577195},{"time":1788684120,"open":45101357.59577195,"high":45150719.691703305,"low":45088231.05566883,"close":45096717.80501399},{"time":1788684180,"open":45096717.80501399,"high":45148458.31137215,"low":45078314.538040444,"close":45096602.84403703},{"time":1788684240,"open":45096602.84403703,"high":45153546.41711724,"low":45082247.69992462,"close":45104036.68608444},{"time":1788684300,"open":45104035.62646249,"high":45154110.701401666,"low":45090677.22618416,"close":45106399.62070542},{"time":1788684360,"open":45106399.62070542,"high":45148457.25070661,"low":45081473.79075846,"close":45095338.943243764},{"time":1788684420,"open":45095338.943243764,"high":45149587.94084562,"low":45083236.5725701,"close":45098343.483118884},{"time":1788684480,"open":45098343.483118884,"high":45142803.80001156,"low":45074870.76957555,"close":45099213.37346364},{"time":1788684540,"open":45099213.37346364,"high":45151283.97605414,"low":45075737.77137158,"close":45094420.56856552},{"time":1788684600,"open":45090913.91506925,"high":45151730.00846703,"low":45079851.32078811,"close":45096657.55680945},{"time":1788684660,"open":45096657.55680945,"high":45161340.12728394,"low":45089026.66413323,"close":45107582.1323736},{"time":1788684720,"open":45107582.1323736,"high":45162470.72949769,"low":45098591.16172212,"close":45113072.74071838},{"time":1788684780,"open":45113072.74071838,"high":45186778.6770934,"low":45097603.12330176,"close":45126020.49275142},{"time":1788684840,"open":45126020.49275142,"high":45190170.48373466,"low":45124868.42976137,"close":45137530.07410929},{"time":1788684900,"open":45141041.235841036,"high":45311025.850552686,"low":45130606.759977154,"close":45149906.39968756},{"time":1788684960,"open":45149906.39968756,"high":45206123.332035124,"low":45123261.34267251,"close":45152645.90754072},{"time":1788685020,"open":45152645.90754072,"high":45186336.2542154,"low":45124509.736904554,"close":45140781.96268412},{"time":1788685080,"open":45140781.96268412,"high":45183509.52881257,"low":45117889.55385651,"close":45124163.245180264},{"time":1788685140,"open":45124163.245180264,"high":45188597.634537645,"low":45121481.91953499,"close":45138156.20487923},{"time":1788685200,"open":45153918.19542543,"high":45208901.5789148,"low":45139060.2592468,"close":45155996.486148626},{"time":1788685260,"open":45155996.486148626,"high":45201549.52646823,"low":45123577.07185323,"close":45154691.723947495},{"time":1788685320,"open":45154691.723947495,"high":45204377.23894768,"low":45116580.119686946,"close":45142336.91185477},{"time":1788685380,"open":45142336.91185477,"high":45217950.25884903,"low":45139344.06019037,"close":45162485.424406916},{"time":1788685440,"open":45162485.424406916,"high":45222474.59881615,"low":45150552.63984677,"close":45170644.732733734},{"time":1788685500,"open":45153145.868632555,"high":45199302.422026664,"low":45133336.51864271,"close":45153765.3243567},{"time":1788685560,"open":45153765.3243567,"high":45194779.83476444,"low":45126776.10093855,"close":45148926.12997726},{"time":1788685620,"open":45148926.12997726,"high":45195345.15817222,"low":45128162.326630756,"close":45146077.64924877},{"time":1788685680,"open":45146077.64924877,"high":45216149.05957843,"low":45130238.05050192,"close":45180036.27429269},{"time":1788685740,"open":45180036.27429269,"high":45204390.33269666,"low":45132188.239491336,"close":45139706.65353016},{"time":1788685800,"open":45144946.71737539,"high":45231122.68865398,"low":45144946.71737539,"close":45175090.2989973},{"time":1788685860,"open":45175090.2989973,"high":45232253.4667212,"low":45145429.835113086,"close":45178514.30596373},{"time":1788685920,"open":45178514.30596373,"high":45241299.69125893,"low":45169529.9523693,"close":45183364.547522634},{"time":1788685980,"open":45183364.547522634,"high":45239603.524158105,"low":45169448.289859675,"close":45185136.64990978},{"time":1788686040,"open":45185136.64990978,"high":45246388.19256141,"low":45169926.52887001,"close":45187345.972738534},{"time":1788686100,"open":45182101.85417177,"high":45248486.426421076,"low":45171802.18827496,"close":45184164.36631946},{"time":1788686160,"open":45184164.36631946,"high":45247921.10300246,"low":45177805.05684538,"close":45191619.102399155},{"time":1788686220,"open":45191619.102399155,"high":45253009.013770044,"low":45176962.64665044,"close":45197448.195410825},{"time":1788686280,"open":45197448.195410825,"high":45241702.54539763,"low":45182097.560278095,"close":45197617.49955809},{"time":1788686340,"open":45197617.49955809,"high":45241702.54539763,"low":45168970.131194346,"close":45194577.8373694},{"time":1788686400,"open":45201551.274937704,"high":45248683.25421893,"low":45180999.897708476,"close":45195067.83751469},{"time":1788686460,"open":45195067.83751469,"high":45255468.181982346,"low":45181496.629929855,"close":45202654.04740617},{"time":1788686520,"open":45202654.04740617,"high":45264514.75233357,"low":45178684.70402742,"close":45210014.12692538},{"time":1788686580,"open":45210014.12692538,"high":45272995.912037835,"low":45185339.434827425,"close":45214018.34319007},{"time":1788686640,"open":45214018.34319007,"high":45268472.62686222,"low":45191648.45508079,"close":45203153.68274752},{"time":1788686700,"open":45199641.57692475,"high":45257605.67869825,"low":45190405.63377362,"close":45207435.30114412},{"time":1788686760,"open":45207435.30114412,"high":45263824.71258289,"low":45193033.25248951,"close":45210826.02615699},{"time":1788686820,"open":45210826.02615699,"high":45266651.54616682,"low":45203783.13930381,"close":45216046.56572179},{"time":1788686880,"open":45216046.56572179,"high":45277958.88050254,"low":45203911.69668632,"close":45221552.68920498},{"time":1788686940,"open":45221552.68920498,"high":45275697.413635395,"low":45201615.893469594,"close":45219105.88872942},{"time":1788687000,"open":45215641.665741526,"high":45265444.974336274,"low":45192068.70571671,"close":45211672.31010793},{"time":1788687060,"open":45211672.31010793,"high":45266575.621144675,"low":45198343.15976024,"close":45213485.91553805},{"time":1788687120,"open":45213485.91553805,"high":45273359.50199509,"low":45200404.428757705,"close":45217773.83628737},{"time":1788687180,"open":45217773.83628737,"high":45268836.914761476,"low":45205971.174309984,"close":45220832.64983183},{"time":1788687240,"open":45220832.64983183,"high":45276186.11901609,"low":45197821.923857234,"close":45216723.552588284},{"time":1788687300,"open":45221972.500694595,"high":45265045.68793758,"low":45197665.72686802,"close":45212467.280114315},{"time":1788687360,"open":45212467.280114315,"high":45253172.51832171,"low":45185580.474668525,"close":45203831.90862606},{"time":1788687420,"open":45203831.90862606,"high":45246387.84996978,"low":45175619.125852644,"close":45196967.42058075},{"time":1788687480,"open":45196967.42058075,"high":45241299.348705836,"low":45175059.68144703,"close":45187099.74808285},{"time":1788687540,"open":45187099.74808285,"high":45233383.902295254,"low":45167388.708840266,"close":45181722.086393654},{"time":1788687600,"open":45178207.45645221,"high":45219123.69772549,"low":45137330.9071039,"close":45162283.841842555},{"time":1788687660,"open":45162283.841842555,"high":45216296.9724834,"low":45154163.49295585,"close":45169127.20789463},{"time":1788687720,"open":45169127.20789463,"high":45212339.55714447,"low":45147346.72482054,"close":45163003.44529959},{"time":1788687780,"open":45163003.44529959,"high":45208947.486853965,"low":45126428.286047384,"close":45153100.24705506},{"time":1788687840,"open":45153100.24705506,"high":45204990.07151504,"low":45131792.300089344,"close":45147178.04345419},{"time":1788687900,"open":45145659.244004905,"high":45196120.08882231,"low":45132042.90158022,"close":45145600.3338207},{"time":1788687960,"open":45145600.3338207,"high":45194424.110733494,"low":45125098.17972305,"close":45144100.51849257},{"time":1788688020,"open":45144100.51849257,"high":45198381.39294073,"low":45131181.34724156,"close":45145275.24220805},{"time":1788688080,"open":45145275.24220805,"high":45193293.45867429,"low":45130648.61903911,"close":45145414.11267682},{"time":1788688140,"open":45145414.11267682,"high":45198381.39294073,"low":45129619.88849114,"close":45145258.528145336},{"time":1788688200,"open":45141487.30679205,"high":45186691.830685414,"low":45131583.65683787,"close":45140572.762938134},{"time":1788688260,"open":45140572.762938134,"high":45190083.503515065,"low":45127231.88968192,"close":45140486.15318398},{"time":1788688320,"open":45140486.15318398,"high":45196301.57036943,"low":45127588.89812517,"close":45142254.993030086},{"time":1788688380,"open":45142254.993030086,"high":45197997.40678426,"low":45131626.06267863,"close":45143358.364562765},{"time":1788688440,"open":45143358.364562765,"high":45190648.78232001,"low":45127090.357317545,"close":45143769.35930124},{"time":1788688500,"open":45147334.11904222,"high":45190259.97978222,"low":45131091.20365914,"close":45144828.500271805},{"time":1788688560,"open":45144828.500271805,"high":45198739.83141159,"low":45130756.89023244,"close":45144312.43802996},{"time":1788688620,"open":45144312.43802996,"high":45200435.801737465,"low":45130909.27464326,"close":45147060.12106192},{"time":1788688680,"open":45147060.12106192,"high":45225875.356625564,"low":45127322.065301314,"close":45158121.942847274},{"time":1788688740,"open":45158121.942847274,"high":45210046.30025075,"low":45143054.88557777,"close":45166250.29062766},{"time":1788688800,"open":45173218.12546478,"high":45228894.51528689,"low":45156827.43328479,"close":45176865.15419026},{"time":1788688860,"open":45176865.15419026,"high":45230590.74725151,"low":45163753.12235264,"close":45179849.28611775},{"time":1788688920,"open":45179849.28611775,"high":45243029.781658724,"low":45166572.48405202,"close":45185222.75532287},{"time":1788688980,"open":45185222.75532287,"high":45240202.72838436,"low":45177675.52105042,"close":45187674.83141229},{"time":1788689040,"open":45187674.83141229,"high":45240768.13903923,"low":45177650.56873533,"close":45187931.35079145},{"time":1788689100,"open":45191444.13026217,"high":45252766.845013514,"low":45175023.32611856,"close":45197517.87713788},{"time":1788689160,"open":45197517.87713788,"high":45251070.48118871,"low":45179028.53105352,"close":45190261.4703975},{"time":1788689220,"open":45190261.4703975,"high":45233541.38833243,"low":45173751.70889932,"close":45191001.776119806},{"time":1788689280,"open":45191001.776119806,"high":45244850.48049777,"low":45179377.41115683,"close":45189447.15311731},{"time":1788689340,"open":45189447.15311731,"high":45236934.11598203,"low":45184365.21402677,"close":45194582.182447545},{"time":1788689400,"open":45194582.83019579,"high":45242023.85588463,"low":45181209.63754895,"close":45188601.57188391},{"time":1788689460,"open":45188601.57188391,"high":45237500.218953654,"low":45184995.15991032,"close":45193832.517227024},{"time":1788689520,"open":45193832.517227024,"high":45236934.76433729,"low":45184534.146344,"close":45194046.4783915},{"time":1788689580,"open":45194046.4783915,"high":45239196.58280277,"low":45184489.53309596,"close":45194077.22241001},{"time":1788689640,"open":45194077.22241001,"high":45238065.67357003,"low":45184894.95178379,"close":45193674.19136152},{"time":1788689700,"open":45188431.79308188,"high":45254868.297900125,"low":45183395.429071866,"close":45199508.26213608},{"time":1788689760,"open":45199508.26213608,"high":45254868.297900125,"low":45191247.166979656,"close":45201189.50915929},{"time":1788689820,"open":45201189.50915929,"high":45247518.24058181,"low":45190076.17821182,"close":45200635.92400284},{"time":1788689880,"open":45200635.92400284,"high":45266176.078389846,"low":45190716.648744196,"close":45212421.23638014},{"time":1788689940,"open":45212421.23638014,"high":45269568.412536755,"low":45203278.68574432,"close":45220223.22085825},{"time":1788690000,"open":45220222.583727464,"high":45275787.05389244,"low":45200573.50883117,"close":45217306.45590992},{"time":1788690060,"open":45217306.45590992,"high":45275787.05389244,"low":45200882.19857572,"close":45219136.927861325},{"time":1788690120,"open":45219136.927861325,"high":45272960.108809836,"low":45204692.06531171,"close":45218202.75579897},{"time":1788690180,"open":45218202.75579897,"high":45274090.88684288,"low":45204202.36886292,"close":45218179.54189366},{"time":1788690240,"open":45218179.54189366,"high":45266175.4406116,"low":45206088.55606816,"close":45220010.81221135},{"time":1788690300,"open":45228771.20923262,"high":45267593.29990004,"low":45206911.82608305,"close":45220886.38269417},{"time":1788690360,"open":45220886.38269417,"high":45269289.795545205,"low":45207931.456631936,"close":45218863.718166694},{"time":1788690420,"open":45218863.718166694,"high":45276075.77812586,"low":45206981.61823721,"close":45219930.71938189},{"time":1788690480,"open":45219930.71938189,"high":45276641.27667424,"low":45216840.40056376,"close":45228310.96647971},{"time":1788690540,"open":45228310.96647971,"high":45276641.27667424,"low":45217622.09540472,"close":45229963.4802794},{"time":1788690600,"open":45224666.61245681,"high":45276427.833335705,"low":45211492.65088475,"close":45223769.086692296},{"time":1788690660,"open":45223769.086692296,"high":45269642.64545949,"low":45216119.279588096,"close":45225357.39779783},{"time":1788690720,"open":45225357.39779783,"high":45269642.64545949,"low":45214386.88518432,"close":45223075.584145494},{"time":1788690780,"open":45223075.584145494,"high":45268511.780813456,"low":45215220.60326534,"close":45223658.490078785},{"time":1788690840,"open":45223658.490078785,"high":45275862.40101269,"low":45220762.86524176,"close":45226028.09074557},{"time":1788690900,"open":45220779.41232119,"high":45270607.939098574,"low":45210323.228690706,"close":45222345.481235765},{"time":1788690960,"open":45222345.481235765,"high":45270607.939098574,"low":45210230.95817527,"close":45221866.94529448},{"time":1788691020,"open":45221866.94529448,"high":45263823.538673095,"low":45203439.19402319,"close":45217867.15084467},{"time":1788691080,"open":45217867.15084467,"high":45264954.272077344,"low":45202296.94402552,"close":45212572.06747175},{"time":1788691140,"open":45212572.06747175,"high":45271738.672502816,"low":45201482.56214409,"close":45212861.377274066},{"time":1788691200,"open":45216377.85659637,"high":45272432.67769995,"low":45211661.87512764,"close":45225820.79798375},{"time":1788691260,"open":45225820.79798375,"high":45281479.24848606,"low":45216084.63666752,"close":45227342.766611844},{"time":1788691320,"open":45227342.766611844,"high":45276955.963093005,"low":45218501.50787411,"close":45229486.100228384},{"time":1788691380,"open":45229486.100228384,"high":45296745.3366876,"low":45217695.28269112,"close":45229711.8070216},{"time":1788691440,"open":45229711.8070216,"high":45292787.46196868,"low":45229711.8070216,"close":45240789.783774175},{"time":1788691500,"open":45235540.01853048,"high":45287531.66288682,"low":45227047.032745816,"close":45235897.91538597},{"time":1788691560,"open":45235897.91538597,"high":45286966.317823246,"low":45227892.26625234,"close":45235563.05527417},{"time":1788691620,"open":45235563.05527417,"high":45279616.83199675,"low":45217920.10730369,"close":45227595.816667356},{"time":1788691680,"open":45227595.816667356,"high":45270005.96591594,"low":45215206.32830857,"close":45220259.03047914},{"time":1788691740,"open":45220259.03047914,"high":45272267.34617025,"low":45211934.76642571,"close":45223174.098062605},{"time":1788691800,"open":45235451.89269694,"high":45284558.469298884,"low":45227363.07440339,"close":45235214.5662316},{"time":1788691860,"open":45235214.5662316,"high":45288516.959156215,"low":45219392.905746646,"close":45231188.32486971},{"time":1788691920,"open":45231188.32486971,"high":45288516.959156215,"low":45227444.11921773,"close":45236906.52092595},{"time":1788691980,"open":45236906.52092595,"high":45289647.956258304,"low":45228833.220123306,"close":45237142.00759528},{"time":1788692040,"open":45237142.00759528,"high":45291909.9504625,"low":45232919.64839511,"close":45243694.413083166},{"time":1788692100,"open":45229681.340378955,"high":45281839.20805026,"low":45221087.79402181,"close":45230328.08568345},{"time":1788692160,"open":45230328.08568345,"high":45284100.50165982,"low":45215857.98446021,"close":45232910.891563624},{"time":1788692220,"open":45232910.891563624,"high":45288623.08887894,"low":45214799.28516794,"close":45232849.15952068},{"time":1788692280,"open":45232849.15952068,"high":45284665.82506221,"low":45218747.62085214,"close":45237408.144648775},{"time":1788692340,"open":45237408.144648775,"high":45284665.82506221,"low":45211807.53963821,"close":45231296.09429122},{"time":1788692400,"open":45238278.20389236,"high":45282044.19169791,"low":45220531.79223533,"close":45235496.40296401},{"time":1788692460,"open":45235496.40296401,"high":45275824.67434667,"low":45189246.86913762,"close":45219304.12954518},{"time":1788692520,"open":45219304.12954518,"high":45279217.13835644,"low":45204094.81550804,"close":45224045.110452905},{"time":1788692580,"open":45224045.110452905,"high":45282044.19169791,"low":45215058.3140356,"close":45230524.642134145},{"time":1788692640,"open":45230524.642134145,"high":45283740.42370279,"low":45201121.704512075,"close":45225376.70781656},{"time":1788692700,"open":45225375.47571844,"high":45273561.7982626,"low":45202590.038929455,"close":45218024.95573033},{"time":1788692760,"open":45218024.95573033,"high":45279215.90479151,"low":45204107.19614012,"close":45222255.728325814},{"time":1788692820,"open":45222255.728325814,"high":45279781.3154444,"low":45190242.56977909,"close":45221087.32764428},{"time":1788692880,"open":45221087.32764428,"high":45265080.63846924,"low":45190026.01905599,"close":45210948.5649699},{"time":1788692940,"open":45210948.5649699,"high":45255468.6573701,"low":45183877.655251734,"close":45208607.663639896},{"time":1788693000,"open":45201632.20443433,"high":45255835.1721181,"low":45177053.82372296,"close":45199336.52984325},{"time":1788693060,"open":45199336.52984325,"high":45250181.9379892,"low":45179439.83188769,"close":45205622.32614363},{"time":1788693120,"open":45205622.32614363,"high":45250181.9379892,"low":45168699.83462244,"close":45195509.07468585},{"time":1788693180,"open":45195509.07468585,"high":45261488.406247005,"low":45163100.757101536,"close":45190320.792515986},{"time":1788693240,"open":45190320.792515986,"high":45261488.406247005,"low":45182398.16296976,"close":45211063.50613004},{"time":1788693300,"open":45212795.635015875,"high":45397111.1567118,"low":45198151.093808055,"close":45220331.903633624},{"time":1788693360,"open":45220331.903633624,"high":45260395.741656564,"low":45197828.84943979,"close":45219695.18048253},{"time":1788693420,"open":45219695.18048253,"high":45264918.50222932,"low":45197842.366846435,"close":45221402.69543286},{"time":1788693480,"open":45221402.69543286,"high":45251915.565582655,"low":45188308.695189185,"close":45213700.041360974},{"time":1788693540,"open":45213700.041360974,"high":45219849.19312186,"low":45187872.064378045,"close":45210198.51875044},{"time":1788693600,"open":45218959.45526885,"high":45269166.405508585,"low":45178463.91582415,"close":45211563.22506478},{"time":1788693660,"open":45211563.22506478,"high":45236935.49185706,"low":45177239.36328316,"close":45199635.53912791},{"time":1788693720,"open":45199635.53912791,"high":45251637.312119156,"low":45181396.855082944,"close":45205394.41747785},{"time":1788693780,"open":45205394.41747785,"high":45256726.40374835,"low":45183110.03143854,"close":45205707.19306181},{"time":1788693840,"open":45205707.19306181,"high":45251071.85749369,"low":45185988.95120439,"close":45206510.61973085},{"time":1788693900,"open":45211754.9332217,"high":45262542.062890776,"low":45169563.64941774,"close":45197526.7840004},{"time":1788693960,"open":45197526.7840004,"high":45234266.05175662,"low":45168310.93386567,"close":45184887.17277305},{"time":1788694020,"open":45184887.17277305,"high":45271590.3864537,"low":45168486.190377854,"close":45198958.878343865},{"time":1788694080,"open":45198958.878343865,"high":45288555.9931342,"low":45195912.99463597,"close":45231500.08002883},{"time":1788694140,"open":45231500.08002883,"high":45263673.10333614,"low":45165480.700902306,"close":45199598.38164829},{"time":1788694200,"open":45194302.139476374,"high":45236316.64887183,"low":45154427.27899534,"close":45179733.544404},{"time":1788694260,"open":45179733.544404,"high":45232358.47116506,"low":45166027.40834726,"close":45184942.07547176},{"time":1788694320,"open":45184942.07547176,"high":45241405.734494835,"low":45166641.86172331,"close":45192515.20794797},{"time":1788694380,"open":45192515.20794797,"high":45250452.99782461,"low":45173675.59034912,"close":45198144.07629132},{"time":1788694440,"open":45198144.07629132,"high":45268547.52448416,"low":45186580.2113797,"close":45212241.40947307},{"time":1788694500,"open":45217486.71569599,"high":45273233.84351167,"low":45173278.32357438,"close":45211493.731272526},{"time":1788694560,"open":45211493.731272526,"high":45241564.74818794,"low":45171859.17104014,"close":45192774.27619934},{"time":1788694620,"open":45192774.27619934,"high":45242130.26774729,"low":45171556.4295133,"close":45191286.690218605},{"time":1788694680,"open":45191286.690218605,"high":45242130.26774729,"low":45171461.81176358,"close":45190197.099685326},{"time":1788694740,"open":45190197.099685326,"high":45238171.63083182,"low":45170568.75192249,"close":45192468.120728254},{"time":1788694800,"open":45181984.29586288,"high":45229938.7570659,"low":45160935.620744415,"close":45180672.55888364},{"time":1788694860,"open":45180672.55888364,"high":45245204.24303356,"low":45160554.24967481,"close":45187633.0788774},{"time":1788694920,"open":45187633.0788774,"high":45241246.524449356,"low":45161635.959928945,"close":45186847.765835114},{"time":1788694980,"open":45186847.765835114,"high":45256512.010417014,"low":45157507.46536622,"close":45189022.410232365},{"time":1788695040,"open":45189022.410232365,"high":45253685.06857115,"low":45178901.97710806,"close":45208674.84699198},{"time":1788695100,"open":45210404.296495914,"high":45254285.41993679,"low":45173347.10978548,"close":45202381.71736252},{"time":1788695160,"open":45202381.71736252,"high":45262766.56990679,"low":45188672.526845515,"close":45209489.04031209},{"time":1788695220,"open":45209489.04031209,"high":45262766.56990679,"low":45188095.678771205,"close":45210443.4345614},{"time":1788695280,"open":45210443.4345614,"high":45256547.05992879,"low":45188478.79422737,"close":45209743.17231852},{"time":1788695340,"open":45209743.17231852,"high":45259939.519916795,"low":45186883.658375554,"close":45209191.86475182},{"time":1788695400,"open":45217949.985569276,"high":45261355.71787839,"low":45191723.81152627,"close":45212763.44619057},{"time":1788695460,"open":45212763.44619057,"high":45259093.63975167,"low":45145297.63983335,"close":45199591.74245138},{"time":1788695520,"open":45199591.74245138,"high":45257397.081156634,"low":45183181.01866973,"close":45207862.87983729},{"time":1788695580,"open":45207862.87983729,"high":45248348.76864978,"low":45175318.75973599,"close":45195184.323076755},{"time":1788695640,"open":45195184.323076755,"high":45247217.72958642,"low":45166636.85151757,"close":45194357.676142976},{"time":1788695700,"open":45192628.16595399,"high":45237569.226071194,"low":45183281.428610034,"close":45193122.919711165},{"time":1788695760,"open":45193122.919711165,"high":45202502.70189863,"low":45173190.53316402,"close":45193311.17833572},{"time":1788695820,"open":45193311.17833572,"high":45237003.72818097,"low":45167723.40293783,"close":45190272.45779322},{"time":1788695880,"open":45190272.45779322,"high":45234176.23872987,"low":45168014.21733286,"close":45196326.899148375},{"time":1788695940,"open":45196326.899148375,"high":45243224.20497339,"low":45188728.40138872,"close":45192722.05030395},{"time":1788696000,"open":45180508.13412016,"high":45233823.365216345,"low":45160694.962771274,"close":45180701.90143384},{"time":1788696060,"open":45180701.90143384,"high":45228169.91464515,"low":45160819.970263265,"close":45181292.43195768},{"time":1788696120,"open":45181292.43195768,"high":45230996.63993075,"low":45160614.98749066,"close":45182179.613388546},{"time":1788696180,"open":45182179.613388546,"high":45230431.294873625,"low":45159991.16914107,"close":45181371.66720549},{"time":1788696240,"open":45181371.66720549,"high":45230996.63993075,"low":45160004.13165393,"close":45181599.09185635},{"time":1788696300,"open":45190302.35272503,"high":45239709.41617196,"low":45157916.45329498,"close":45187239.7502032},{"time":1788696360,"open":45187239.7502032,"high":45231227.60679214,"low":45164075.03860654,"close":45182863.94433705},{"time":1788696420,"open":45182863.94433705,"high":45228965.79095751,"low":45157587.26115552,"close":45179149.770490095},{"time":1788696480,"open":45179149.770490095,"high":45222745.797412306,"low":45157214.70252703,"close":45179575.44730465},{"time":1788696540,"open":45179575.44730465,"high":45229531.24491617,"low":45154048.92467965,"close":45179698.7532722},{"time":1788696600,"open":45177968.382974766,"high":45218186.61691507,"low":45100300.519322954,"close":45156051.92091697},{"time":1788696660,"open":45156051.92091697,"high":45215924.88770739,"low":45135621.880572535,"close":45163639.70652427},{"time":1788696720,"open":45163639.70652427,"high":45208574.26778241,"low":45132207.758416675,"close":45138078.80692824},{"time":1788696780,"open":45138078.80692824,"high":45218752.04921699,"low":45138078.80692824,"close":45161834.480186366},{"time":1788696840,"open":45161834.480186366,"high":45253243.41963416,"low":45154269.48030773,"close":45188221.66988793},{"time":1788696900,"open":45184711.132604696,"high":45268951.035762616,"low":45175392.53701198,"close":45210154.36765297},{"time":1788696960,"open":45210154.36765297,"high":45268385.64738743,"low":45182956.30601243,"close":45211827.30250656},{"time":1788697020,"open":45211827.30250656,"high":45273474.14276408,"low":45202388.238237575,"close":45221152.60298368},{"time":1788697080,"open":45221152.60298368,"high":45275170.307889625,"low":45196615.53300501,"close":45221476.3790954},{"time":1788697140,"open":45221476.3790954,"high":45263297.15201078,"low":45187676.46452198,"close":45213684.64752553},{"time":1788697200,"open":45213682.21806584,"high":45253683.11802363,"low":45183453.97518378,"close":45206870.330401726},{"time":1788697260,"open":45206870.330401726,"high":45278560.20519496,"low":45183980.09644874,"close":45223457.337108366},{"time":1788697320,"open":45223457.337108366,"high":45271210.15671252,"low":45192190.816445544,"close":45216932.742904544},{"time":1788697380,"open":45216932.742904544,"high":45280256.37022936,"low":45207557.437434055,"close":45231151.3446896},{"time":1788697440,"open":45231151.3446896,"high":45278560.20519496,"low":45207971.57141632,"close":45234274.83282442},{"time":1788697500,"open":45263140.42952177,"high":45302362.31970805,"low":45233028.599551566,"close":45255075.010879844},{"time":1788697560,"open":45255075.010879844,"high":45302362.31970805,"low":45228479.82593749,"close":45253367.83018652},{"time":1788697620,"open":45253367.83018652,"high":45310848.556795724,"low":45219785.6816987,"close":45251490.6600688},{"time":1788697680,"open":45251490.6600688,"high":45308019.811099835,"low":45227300.85367783,"close":45254827.86333266},{"time":1788697740,"open":45254827.86333266,"high":45302928.06884723,"low":45220336.915723875,"close":45245504.667078644},{"time":1788697800,"open":45221896.72569289,"high":45275331.98778566,"low":45199620.18682335,"close":45223137.328058966},{"time":1788697860,"open":45223137.328058966,"high":45284944.704864584,"low":45204687.07528431,"close":45231637.102500565},{"time":1788697920,"open":45231637.102500565,"high":45289468.33643114,"low":45200164.48613642,"close":45235386.748739325},{"time":1788697980,"open":45235386.748739325,"high":45270808.356219105,"low":45199781.29457511,"close":45220439.65971895},{"time":1788698040,"open":45220439.65971895,"high":45284718.52328626,"low":45204914.59660346,"close":45229251.250195205},{"time":1788698100,"open":45225735.5639036,"high":45276335.99956443,"low":45206943.1272167,"close":45230693.7757739},{"time":1788698160,"open":45230693.7757739,"high":45273508.94960005,"low":45206419.98036784,"close":45228790.99635221},{"time":1788698220,"open":45228790.99635221,"high":45271812.71962142,"low":45192254.009541616,"close":45218640.484935574},{"time":1788698280,"open":45218640.484935574,"high":45280293.86951456,"low":45186706.353051074,"close":45204008.739451155},{"time":1788698340,"open":45204008.739451155,"high":45277466.81955018,"low":45201019.372129194,"close":45226055.983340055},{"time":1788698400,"open":45226057.912082165,"high":45272380.06033189,"low":45200895.303116046,"close":45224207.70133295},{"time":1788698460,"open":45224207.70133295,"high":45261637.27000909,"low":45190936.22559349,"close":45212017.19656743},{"time":1788698520,"open":45212017.19656743,"high":45253721.529771246,"low":45185651.497753814,"close":45203539.83291642},{"time":1788698580,"open":45203539.83291642,"high":45271249.24029791,"low":45186142.46888264,"close":45214489.584942766},{"time":1788698640,"open":45214489.584942766,"high":45270683.83028092,"low":45176877.262142695,"close":45209079.4404055},{"time":1788698700,"open":45210860.51405306,"high":45259462.38819974,"low":45178064.96097816,"close":45203491.426044196},{"time":1788698760,"open":45203491.426044196,"high":45256635.22673928,"low":45193560.60833055,"close":45212492.278417856},{"time":1788698820,"open":45212492.278417856,"high":45261724.1173681,"low":45186653.79800457,"close":45208777.551301196},{"time":1788698880,"open":45208777.551301196,"high":45255504.362155095,"low":45186934.09209714,"close":45204985.52087618},{"time":1788698940,"open":45204985.52087618,"high":45254373.49757091,"low":45163742.45260812,"close":45197078.06444669},{"time":1788699000,"open":45191837.856807135,"high":45255345.68111135,"low":45174354.3682942,"close":45196934.66967605},{"time":1788699060,"open":45196934.66967605,"high":45255911.04784649,"low":45177743.97152866,"close":45202961.07864974},{"time":1788699120,"open":45202961.07864974,"high":45265522.282343894,"low":45186944.58591176,"close":45209641.523967214},{"time":1788699180,"open":45209641.523967214,"high":45268349.1160196,"low":45193356.1978355,"close":45215722.95561734},{"time":1788699240,"open":45215722.95561734,"high":45268349.1160196,"low":45193025.09378805,"close":45211539.77916071},{"time":1788699300,"open":45209808.02231385,"high":45279052.774933025,"low":45185603.29834639,"close":45218837.56878298},{"time":1788699360,"open":45218837.56878298,"high":45249089.48571112,"low":45177502.28112043,"close":45197340.051378936},{"time":1788699420,"open":45197340.051378936,"high":45241174.6545959,"low":45170748.4197781,"close":45192527.37856853},{"time":1788699480,"open":45192527.37856853,"high":45243436.03491453,"low":45163627.714267515,"close":45194635.78707688},{"time":1788699540,"open":45194635.78707688,"high":45246262.760312825,"low":45161967.57393853,"close":45190218.38714407},{"time":1788699600,"open":45200650.73054091,"high":45245964.005533315,"low":45173464.692173265,"close":45194674.42597926},{"time":1788699660,"open":45194674.42597926,"high":45240874.72520675,"low":45150661.231823996,"close":45184431.06132604},{"time":1788699720,"open":45184431.06132604,"high":45248225.907900676,"low":45143056.9773174,"close":45176965.05899439},{"time":1788699780,"open":45176965.05899439,"high":45249356.85908436,"low":45175600.007015176,"close":45198667.623586},{"time":1788699840,"open":45198667.623586,"high":45260666.37092117,"low":45175435.719466,"close":45199610.59404293},{"time":1788699900,"open":45190540.798999004,"high":45234623.460679635,"low":45162342.08230154,"close":45181549.97694679},{"time":1788699960,"open":45181549.97694679,"high":45239146.35766358,"low":45159552.801360145,"close":45179561.15377741},{"time":1788700020,"open":45179561.15377741,"high":45249322.875877455,"low":45171153.049049206,"close":45188807.5019862},{"time":1788700080,"open":45188807.5019862,"high":45255541.85923038,"low":45186567.32685639,"close":45202241.81891155},{"time":1788700140,"open":45202241.81891155,"high":45258368.66984534,"low":45171336.23030037,"close":45202937.05916171},{"time":1788700200,"open":45198007.77214877,"high":45236474.32398704,"low":45159098.8965182,"close":45184145.51337619},{"time":1788700260,"open":45184145.51337619,"high":45226864.21597289,"low":45151650.89471256,"close":45172220.442822196},{"time":1788700320,"open":45172220.442822196,"high":45222341.81220153,"low":45142834.56843124,"close":45166540.438009046},{"time":1788700380,"open":45166540.438009046,"high":45217254.10795875,"low":45143104.49933177,"close":45167366.278765455},{"time":1788700440,"open":45167366.278765455,"high":45213862.30513023,"low":45137465.33728439,"close":45161961.656813286},{"time":1788700500,"open":45172441.45703527,"high":45214741.81082706,"low":45145754.55598406,"close":45169092.29262056},{"time":1788700560,"open":45169092.29262056,"high":45219830.6956679,"low":45144500.49963331,"close":45170005.28519508},{"time":1788700620,"open":45170005.28519508,"high":45217568.96907197,"low":45120532.149007134,"close":45153134.27620329},{"time":1788700680,"open":45153134.27620329,"high":45193820.83981474,"low":45117424.07924624,"close":45136257.07886451},{"time":1788700740,"open":45136257.07886451,"high":45195517.13476168,"low":45122957.79590525,"close":45144411.75304347},{"time":1788700800,"open":45142161.41043117,"high":45185913.99964035,"low":45102840.63435233,"close":45132535.864781566},{"time":1788700860,"open":45132535.864781566,"high":45225002.15413991,"low":45111071.169289805,"close":45137563.16679709},{"time":1788700920,"open":45137563.16679709,"high":45181956.17539553,"low":45116962.30435323,"close":45136520.54317116},{"time":1788700980,"open":45136520.54317116,"high":45188741.01695808,"low":45117565.66990153,"close":45139451.12836449},{"time":1788701040,"open":45139451.12836449,"high":45186479.4031039,"low":45109496.47054032,"close":45136994.59012939},{"time":1788701100,"open":45135473.09517384,"high":45183260.08688135,"low":45100174.450683765,"close":45128453.98350562},{"time":1788701160,"open":45128453.98350562,"high":45186087.008904904,"low":45103692.51895708,"close":45128299.92412837},{"time":1788701220,"open":45128299.92412837,"high":45179867.780453086,"low":45105526.72444629,"close":45130202.5621944},{"time":1788701280,"open":45130202.5621944,"high":45175344.705215394,"low":45104964.2077518,"close":45127317.44088231},{"time":1788701340,"open":45127317.44088231,"high":45217499.766430646,"low":45091759.65902443,"close":45118933.41479794},{"time":1788701400,"open":45117468.88113578,"high":45171051.51021304,"low":45089988.06528215,"close":45116695.67549023},{"time":1788701460,"open":45116695.67549023,"high":45165963.21573901,"low":45091185.98960744,"close":45113887.6517204},{"time":1788701520,"open":45113887.6517204,"high":45168224.67994969,"low":45091510.81459077,"close":45117985.41003778},{"time":1788701580,"open":45117985.41003778,"high":45172747.60837106,"low":45098176.06013012,"close":45118720.76907435},{"time":1788701640,"open":45118720.76907435,"high":45158048.09100162,"low":45072368.574589364,"close":45106406.72379805},{"time":1788701700,"open":45102953.923243925,"high":45160244.56516035,"low":45089392.04758313,"close":45099755.40792603},{"time":1788701760,"open":45099755.40792603,"high":45177204.248413,"low":45087471.21434463,"close":45116546.853688814},{"time":1788701820,"open":45116546.853688814,"high":45190771.99501512,"low":45107295.61572856,"close":45130227.31936686},{"time":1788701880,"open":45130227.31936686,"high":45268397.74960451,"low":45110952.70288924,"close":45138488.702366754},{"time":1788701940,"open":45138488.702366754,"high":45185118.76726424,"low":45096825.61569152,"close":45120747.508935615},{"time":1788702000,"open":45119017.69408948,"high":45167558.05373019,"low":45086067.15693562,"close":45108656.494695075},{"time":1788702060,"open":45108656.494695075,"high":45170384.55924044,"low":45095449.387396604,"close":45114583.302372344},{"time":1788702120,"open":45114583.302372344,"high":45173776.365852736,"low":45099225.801193096,"close":45122778.2912704},{"time":1788702180,"open":45122778.2912704,"high":45166427.4515261,"low":45092735.62587177,"close":45116540.465443864},{"time":1788702240,"open":45116540.465443864,"high":45166427.4515261,"low":45086654.914979644,"close":45111378.79453933},{"time":1788702300,"open":45123576.716756776,"high":45180336.620533995,"low":45100507.85059712,"close":45121751.93949147},{"time":1788702360,"open":45121751.93949147,"high":45195603.87737376,"low":45113049.95595807,"close":45139283.89780376},{"time":1788702420,"open":45139283.89780376,"high":45192776.60758862,"low":45115837.73870179,"close":45138585.37119803},{"time":1788702480,"open":45138585.37119803,"high":45196734.78528782,"low":45119414.61662689,"close":45143194.950783},{"time":1788702540,"open":45143194.950783,"high":45194472.969459705,"low":45104762.174208745,"close":45129193.05571204},{"time":1788702600,"open":45115266.81360294,"high":45163002.919436455,"low":45092090.51953876,"close":45110153.300618775},{"time":1788702660,"open":45110153.300618775,"high":45116220.39084753,"low":45093035.302939914,"close":45108561.52538216},{"time":1788702720,"open":45108561.52538216,"high":45176004.34714966,"low":45094296.801905304,"close":45114916.72262551},{"time":1788702780,"open":45114916.72262551,"high":45171482.11142333,"low":45096164.995494545,"close":45118168.0721082},{"time":1788702840,"open":45118168.0721082,"high":45168655.71409437,"low":45097147.42612673,"close":45117188.36815979},{"time":1788702900,"open":45129333.82836052,"high":45177987.87101581,"low":45104309.37919606,"close":45126505.59329801},{"time":1788702960,"open":45126505.59329801,"high":45188731.07213658,"low":45105748.64566673,"close":45125977.4955993},{"time":1788703020,"open":45125977.4955993,"high":45201735.99980909,"low":45111880.06685491,"close":45138319.03205871},{"time":1788703080,"open":45138319.03205871,"high":45190992.79868832,"low":45090957.54568056,"close":45115878.334124565},{"time":1788703140,"open":45115878.334124565,"high":45186469.34558484,"low":45091494.29450151,"close":45120524.93938088},{"time":1788703200,"open":45111837.61560128,"high":45173246.74295933,"low":45096877.89726361,"close":45122888.310687},{"time":1788703260,"open":45122888.310687,"high":45186814.48948756,"low":45101878.9989882,"close":45129327.43629849},{"time":1788703320,"open":45129327.43629849,"high":45180030.61622344,"low":45092925.40784959,"close":45125398.106322736},{"time":1788703380,"open":45125398.106322736,"high":45191337.07166363,"low":45088933.98927521,"close":45118953.162450366},{"time":1788703440,"open":45118953.162450366,"high":45188510.457803585,"low":45104942.04764268,"close":45130701.37431973},{"time":1788703500,"open":45125464.494117804,"high":45182136.355200194,"low":45092028.969983734,"close":45121702.48816537},{"time":1788703560,"open":45121702.48816537,"high":45168570.1830473,"low":45083117.72020288,"close":45109224.51466689},{"time":1788703620,"open":45109224.51466689,"high":45159526.06827871,"low":45074654.09548726,"close":45102737.18719947},{"time":1788703680,"open":45102737.18719947,"high":45165743.897182114,"low":45074580.17149236,"close":45094070.22418432},{"time":1788703740,"open":45094070.22418432,"high":45152742.98220226,"low":45071462.8826278,"close":45091297.539341405},{"time":1788703800,"open":45105214.44530629,"high":45166113.42095727,"low":45067478.85710082,"close":45090525.27196672},{"time":1788703860,"open":45090525.27196672,"high":45170071.44238902,"low":45081926.70493033,"close":45105480.66306765},{"time":1788703920,"open":45105480.66306765,"high":45171202.30565523,"low":45068366.90014794,"close":45105140.29129807},{"time":1788703980,"open":45105140.29129807,"high":45153108.493395805,"low":45070237.20944226,"close":45078169.55037412},{"time":1788704040,"open":45078169.55037412,"high":45155370.219928235,"low":45068063.348980695,"close":45092382.006442904},{"time":1788704100,"open":45081607.842135325,"high":45151929.86041898,"low":45068656.16002398,"close":45085449.148320414},{"time":1788704160,"open":45085449.148320414,"high":45150233.97082449,"low":45024455.99417437,"close":45064095.18628497},{"time":1788704220,"open":45064095.18628497,"high":45124795.626907036,"low":44988692.65784771,"close":45029998.08815825},{"time":1788704280,"open":45029998.08815825,"high":45164931.68064346,"low":45029998.08815825,"close":45073813.20873777},{"time":1788704340,"open":45073813.20873777,"high":45171149.94248995,"low":45057352.66017809,"close":45089238.363459066},{"time":1788704400,"open":45089551.28504269,"high":45126239.39616922,"low":45006811.83198227,"close":45049341.69917463},{"time":1788704460,"open":45049341.69917463,"high":45101366.17616307,"low":44974196.66633396,"close":45016962.57184249},{"time":1788704520,"open":45016962.57184249,"high":45099670.27479901,"low":44996793.41450569,"close":45028391.84725833},{"time":1788704580,"open":45028391.84725833,"high":45086103.06388656,"low":44992077.83908481,"close":45017560.72964871},{"time":1788704640,"open":45017560.72964871,"high":45095713.17161621,"low":45001632.22097242,"close":45027637.27652501},{"time":1788704700,"open":45036311.58110585,"high":45098181.08768968,"low":45010214.384114474,"close":45037009.21049658},{"time":1788704760,"open":45037009.21049658,"high":45117970.41516478,"low":45018389.61894002,"close":45046067.91513318},{"time":1788704820,"open":45046067.91513318,"high":45132671.058432005,"low":45033863.69426003,"close":45062429.76490756},{"time":1788704880,"open":45062429.76490756,"high":45127582.37422412,"low":45025326.21660609,"close":45057459.03721737},{"time":1788704940,"open":45057459.03721737,"high":45115143.368382625,"low":45024294.25903446,"close":45056038.15913014},{"time":1788705000,"open":45068583.654580995,"high":45114131.7182448,"low":45012125.25312811,"close":45039422.597411364},{"time":1788705060,"open":45039422.597411364,"high":45099992.54849056,"low":44848731.23374293,"close":44991190.464756936},{"time":1788705120,"open":44991190.464756936,"high":45061534.00675903,"low":44780758.745191544,"close":44894685.32368471},{"time":1788705180,"open":44894685.32368471,"high":45036649.06799157,"low":44894685.32368471,"close":44944984.15956183},{"time":1788705240,"open":44944984.15956183,"high":45066058.54108039,"low":44922328.94026452,"close":44970144.968943015},{"time":1788705300,"open":44964562.400151744,"high":45074035.983576156,"low":44964562.400151744,"close":45003336.51043786},{"time":1788705360,"open":45003336.51043786,"high":45086476.908358656,"low":44975075.63987679,"close":45006783.639492214},{"time":1788705420,"open":45006783.639492214,"high":45092697.370749906,"low":44988549.37786315,"close":45017964.14855177},{"time":1788705480,"open":45017964.14855177,"high":45088173.398101725,"low":44985057.54195015,"close":45016367.49153662},{"time":1788705540,"open":45016367.49153662,"high":45204018.646242954,"low":45001632.72598452,"close":45039978.26888772},{"time":1788705600,"open":45070595.54962038,"high":45161264.51549962,"low":45063540.85615943,"close":45088929.969349675},{"time":1788705660,"open":45088929.969349675,"high":45200310.30410926,"low":45070763.19808576,"close":45110838.27929345},{"time":1788705720,"open":45110838.27929345,"high":45164093.92047133,"low":45057009.76684231,"close":45087504.082555935},{"time":1788705780,"open":45087504.082555935,"high":45185597.398256354,"low":45071201.41591639,"close":45106803.20405447},{"time":1788705840,"open":45106803.20405447,"high":45174845.65936384,"low":45066207.45857255,"close":45099919.67098156},{"time":1788705900,"open":45125222.0318665,"high":45199623.85742792,"low":45063079.85513842,"close":45095830.75915809},{"time":1788705960,"open":45095830.75915809,"high":45144136.40737119,"low":45054772.72078368,"close":45078832.25242119},{"time":1788706020,"open":45078832.25242119,"high":45126018.05633227,"low":45028030.068017714,"close":45055945.613802195},{"time":1788706080,"open":45055945.613802195,"high":45153761.781360626,"low":45039447.33682721,"close":45074770.45293358},{"time":1788706140,"open":45074770.45293358,"high":45168482.94157975,"low":45073104.759434104,"close":45099485.786352895},{"time":1788706200,"open":45057687.882543534,"high":45137934.56608503,"low":45045437.49143507,"close":45068808.28665704},{"time":1788706260,"open":45068808.28665704,"high":45145288.32445785,"low":45041585.60551891,"close":45073384.62435509},{"time":1788706320,"open":45073384.62435509,"high":45149248.04050475,"low":45049456.73243725,"close":45079035.12085032},{"time":1788706380,"open":45079035.12085032,"high":45157167.47259856,"low":45066041.57474922,"close":45085304.8770225},{"time":1788706440,"open":45085304.8770225,"high":45147551.0193418,"low":45055239.30956057,"close":45085259.56154575},{"time":1788706500,"open":45076735.2193049,"high":45129965.831264846,"low":45030888.30183034,"close":45063822.45403452},{"time":1788706560,"open":45063822.45403452,"high":45128834.697728544,"low":44991984.50683939,"close":45047573.98580519},{"time":1788706620,"open":45047573.98580519,"high":45135221.38775156,"low":44995290.975422785,"close":45025635.502130575},{"time":1788706680,"open":45025635.502130575,"high":45086417.19011732,"low":44982420.017067395,"close":45012681.68152727},{"time":1788706740,"open":45012681.68152727,"high":45062097.819086894,"low":44948758.668370284,"close":44982943.565608755},{"time":1788706800,"open":44987797.83718908,"high":45097953.33737259,"low":44915742.333539024,"close":44971427.46348965},{"time":1788706860,"open":44971427.46348965,"high":45042817.444049396,"low":44882495.42048535,"close":44922735.096596494},{"time":1788706920,"open":44922735.096596494,"high":45021144.78064767,"low":44887459.863772385,"close":44934621.99234675},{"time":1788706980,"open":44934621.99234675,"high":45029063.56985465,"low":44925609.71029759,"close":44955528.31555027},{"time":1788707040,"open":44955528.31555027,"high":45126427.864995964,"low":44916177.355606005,"close":44967519.0979826},{"time":1788707100,"open":44974610.960046604,"high":45076896.76258347,"low":44965907.15522955,"close":45007494.88061729},{"time":1788707160,"open":45007494.88061729,"high":45075765.32857128,"low":44962075.522120036,"close":44998586.3168076},{"time":1788707220,"open":44998586.3168076,"high":45064450.9884494,"low":44975255.70155785,"close":44998986.8307312},{"time":1788707280,"open":44998986.8307312,"high":45066148.13946768,"low":44973947.39302881,"close":45003820.17548472},{"time":1788707340,"open":45003820.17548472,"high":45061622.40341893,"low":44957379.34025264,"close":44982278.505998895},{"time":1788707400,"open":44969654.17729634,"high":45071598.13623779,"low":44953440.90439415,"close":44993702.75338941},{"time":1788707460,"open":44993702.75338941,"high":45064811.43739428,"low":44949709.69870132,"close":44990298.3707205},{"time":1788707520,"open":44990298.3707205,"high":45050106.92323334,"low":44947394.23710738,"close":44978602.250990175},{"time":1788707580,"open":44978602.250990175,"high":45047279.13204854,"low":44944656.856865875,"close":44979513.78000227},{"time":1788707640,"open":44979513.78000227,"high":45043320.22438983,"low":44949027.74952376,"close":44975996.77535811},{"time":1788707700,"open":44983300.66259467,"high":45077220.59843636,"low":44966177.451744854,"close":45001042.6451015},{"time":1788707760,"open":45001042.6451015,"high":45087967.94997381,"low":44996564.52564765,"close":45023149.797727644},{"time":1788707820,"open":45023149.797727644,"high":45097584.00134941,"low":44992628.39098546,"close":45028008.01447494},{"time":1788707880,"open":45028008.01447494,"high":45082311.44916462,"low":44981754.21014587,"close":45007584.94358751},{"time":1788707940,"open":45007584.94358751,"high":45079483.19876003,"low":44994645.25460072,"close":45022899.99581888},{"time":1788708000,"open":45007290.28412799,"high":45096650.199394144,"low":44992055.269970216,"close":45025555.11935131},{"time":1788708060,"open":45025555.11935131,"high":45090430.20576139,"low":45002998.00667397,"close":45027710.899837695},{"time":1788708120,"open":45027710.899837695,"high":45175854.50584264,"low":44998534.82067306,"close":45037782.12751568},{"time":1788708180,"open":45037782.12751568,"high":45082513.85022879,"low":44988178.67862412,"close":45018480.42816742},{"time":1788708240,"open":45018480.42816742,"high":45102304.73906028,"low":44999775.77160272,"close":45034023.427736},{"time":1788708300,"open":45049642.824297704,"high":45115685.21765809,"low":45021255.447345115,"close":45047270.28876737},{"time":1788708360,"open":45047270.28876737,"high":45108331.766538724,"low":45021223.54987745,"close":45046286.42195006},{"time":1788708420,"open":45046286.42195006,"high":45111160.01696925,"low":45018705.2409371,"close":45028553.841704115},{"time":1788708480,"open":45028553.841704115,"high":45095321.814558305,"low":45015306.261884846,"close":45041046.261155665},{"time":1788708540,"open":45041046.261155665,"high":45107766.11645262,"low":45017822.21110204,"close":45042147.799102746},{"time":1788708600,"open":45036976.09365938,"high":45107111.55787224,"low":45022536.48062443,"close":45046653.070497826},{"time":1788708660,"open":45046653.070497826,"high":45098062.195654824,"low":45013601.14367935,"close":45040269.067191385},{"time":1788708720,"open":45040269.067191385,"high":45090709.58885317,"low":45004285.89401083,"close":45035411.67378664},{"time":1788708780,"open":45035411.67378664,"high":45083356.982051514,"low":44996806.58777836,"close":45024930.30533195},{"time":1788708840,"open":45024930.30533195,"high":45104849.217317894,"low":45002469.88296054,"close":45033363.274683796},{"time":1788708900,"open":45022919.61060555,"high":45083645.34946494,"low":44989495.53319451,"close":45020953.76800033},{"time":1788708960,"open":45020953.76800033,"high":45081383.533568814,"low":45003146.325005114,"close":45027883.03638813},{"time":1788709020,"open":45027883.03638813,"high":45111352.59419244,"low":45015415.66768097,"close":45043048.642545395},{"time":1788709080,"open":45043048.642545395,"high":45123792.58162112,"low":45029156.608209245,"close":45059154.30390997},{"time":1788709140,"open":45059154.30390997,"high":45123792.58162112,"low":45034437.78848968,"close":45066727.33665726},{"time":1788709200,"open":45065000.9089138,"high":45131110.884807214,"low":45034331.29093907,"close":45065999.23880312},{"time":1788709260,"open":45065999.23880312,"high":45129414.587869786,"low":45040022.76885993,"close":45068068.023243204},{"time":1788709320,"open":45068068.023243204,"high":45120933.103182666,"low":45041927.743073694,"close":45064552.66715721},{"time":1788709380,"open":45064552.66715721,"high":45118671.373932764,"low":45039181.76900008,"close":45054988.890380025},{"time":1788709440,"open":45054988.890380025,"high":45115278.780057915,"low":45034313.984545395,"close":45057663.679336436},{"time":1788709500,"open":45077109.60933937,"high":45130224.16478544,"low":45055706.60169264,"close":45079105.13115164},{"time":1788709560,"open":45079105.13115164,"high":45137577.957219005,"low":45074802.89567944,"close":45078092.82151381},{"time":1788709620,"open":45078092.82151381,"high":45130789.84112649,"low":45072900.48968071,"close":45078018.01938703},{"time":1788709680,"open":45078018.01938703,"high":45150588.513063006,"low":45060448.05654402,"close":45084377.41390787},{"time":1788709740,"open":45084377.41390787,"high":45140406.33892422,"low":45057227.79922401,"close":45087324.006566346},{"time":1788709800,"open":45067819.759367324,"high":45118617.40238683,"low":45037343.56090476,"close":45065057.32297146},{"time":1788709860,"open":45065057.32297146,"high":45135580.351469755,"low":45047210.39762864,"close":45070170.134159826},{"time":1788709920,"open":45070170.134159826,"high":45122575.42383952,"low":45045860.048930176,"close":45066408.83037442},{"time":1788709980,"open":45066408.83037442,"high":45138407.50965024,"low":45047011.565458454,"close":45072506.54737078},{"time":1788710040,"open":45072506.54737078,"high":45128229.74020049,"low":45019793.21121668,"close":45056652.69188653},{"time":1788710100,"open":45060157.954079576,"high":45119300.10711015,"low":45021034.126141615,"close":45034171.32976768},{"time":1788710160,"open":45034171.32976768,"high":45113645.35086161,"low":45023406.78976082,"close":45045317.482545905},{"time":1788710220,"open":45045317.482545905,"high":45122127.48523442,"low":45035942.050553724,"close":45056638.335395776},{"time":1788710280,"open":45056638.335395776,"high":45141353.656479456,"low":45043081.56347361,"close":45074853.398634486},{"time":1788710340,"open":45074853.398634486,"high":45137960.80273034,"low":45052221.72325226,"close":45079214.62098658},{"time":1788710400,"open":45079214.17143684,"high":45135698.450117886,"low":45048815.91488603,"close":45075431.98251205},{"time":1788710460,"open":45075431.98251205,"high":45128347.267068096,"low":45047187.756489746,"close":45068014.8901148},{"time":1788710520,"open":45068014.8901148,"high":45121561.55963752,"low":45028268.72140829,"close":45054884.61623191},{"time":1788710580,"open":45054884.61623191,"high":45107424.66915714,"low":45023053.02628785,"close":45050345.51801758},{"time":1788710640,"open":45050345.51801758,"high":45099508.01048813,"low":44994617.846060306,"close":45031071.659292616},{"time":1788710700,"open":45025846.51735535,"high":45094274.927597314,"low":44990073.423427366,"close":45016456.90693703},{"time":1788710760,"open":45016456.90693703,"high":45086924.59753577,"low":44996112.30027122,"close":45022568.27334917},{"time":1788710820,"open":45022568.27334917,"high":45088620.827549964,"low":44997967.82881938,"close":45022415.67331062},{"time":1788710880,"open":45022415.67331062,"high":45085228.36752156,"low":45002585.010421425,"close":45020869.81658449},{"time":1788710940,"open":45020869.81658449,"high":45083532.13750736,"low":44993961.61076365,"close":45017993.35519661},{"time":1788711000,"open":45013971.87696962,"high":45093073.432584055,"low":45000987.80286669,"close":45025428.667149425},{"time":1788711060,"open":45025428.667149425,"high":45124168.20488586,"low":45013196.64261048,"close":45053487.21501341},{"time":1788711120,"open":45053487.21501341,"high":45132083.237835415,"low":45044961.51616076,"close":45071572.15667033},{"time":1788711180,"open":45071572.15667033,"high":45132083.237835415,"low":45036312.61129027,"close":45069188.98847252},{"time":1788711240,"open":45069188.98847252,"high":45136606.11380658,"low":45031777.29925396,"close":45063511.37305237},{"time":1788711300,"open":45060585.38128,"high":45113323.755617894,"low":45027550.01602752,"close":45048676.22382033},{"time":1788711360,"open":45048676.22382033,"high":45116715.69234216,"low":45026656.906362,"close":45052933.116069764},{"time":1788711420,"open":45052933.116069764,"high":45120107.62906644,"low":45037450.83373317,"close":45059124.970007546},{"time":1788711480,"open":45059124.970007546,"high":45111062.464468375,"low":45029583.19398183,"close":45053903.93059472},{"time":1788711540,"open":45053903.93059472,"high":45122934.24300333,"low":45034319.48582212,"close":45058471.236065604},{"time":1788711600,"open":45081422.7028058,"high":45144221.71307415,"low":45043984.73737865,"close":45079059.65813952},{"time":1788711660,"open":45079059.65813952,"high":45131778.27665633,"low":45043010.13313915,"close":45054868.26531342},{"time":1788711720,"open":45054868.26531342,"high":45124990.94770116,"low":45048639.08786532,"close":45069307.59883036},{"time":1788711780,"open":45069307.59883036,"high":45128384.61217875,"low":45041296.98092048,"close":45068131.60647563},{"time":1788711840,"open":45068131.60647563,"high":45117072.39725347,"low":45033815.34015612,"close":45056657.388162695},{"time":1788711900,"open":45040665.05533222,"high":45086923.37108925,"low":45006955.39875776,"close":45029447.533264354},{"time":1788711960,"open":45029447.533264354,"high":45116890.10052503,"low":45014773.30673132,"close":45036662.22184471},{"time":1788712020,"open":45036662.22184471,"high":45121413.38043986,"low":45029937.89625503,"close":45060913.884517066},{"time":1788712080,"open":45060913.884517066,"high":45133852.40020566,"low":45030056.99064357,"close":45066149.99511418},{"time":1788712140,"open":45066149.99511418,"high":45141202.73006726,"low":45041877.28595782,"close":45071877.69437984},{"time":1788712200,"open":45068374.51830827,"high":45121298.55050611,"low":45034759.98879392,"close":45057944.098577954},{"time":1788712260,"open":45057944.098577954,"high":45118471.72028956,"low":45039668.44363052,"close":45059896.494320385},{"time":1788712320,"open":45059896.494320385,"high":45164831.735840954,"low":45039819.44643903,"close":45077636.81421612},{"time":1788712380,"open":45077636.81421612,"high":45160308.80749448,"low":45031077.43731474,"close":45091890.44962791},{"time":1788712440,"open":45091890.44962791,"high":45168789.298144124,"low":45067975.50111311,"close":45099056.15350172},{"time":1788712500,"open":45112974.199788816,"high":45173114.67595669,"low":45056889.32040053,"close":45102067.119700894},{"time":1788712560,"open":45102067.119700894,"high":45156148.46031897,"low":45056580.93987657,"close":45069719.7150015},{"time":1788712620,"open":45069719.7150015,"high":45132395.75842615,"low":45053632.973438345,"close":45078269.77634711},{"time":1788712680,"open":45078269.77634711,"high":45143141.02833004,"low":45055540.8653706,"close":45078917.3772972},{"time":1788712740,"open":45078917.3772972,"high":45136920.08259621,"low":45060448.97814056,"close":45083336.59175304},{"time":1788712800,"open":45078109.55307118,"high":45142430.85543237,"low":45055697.28944546,"close":45080349.21416353},{"time":1788712860,"open":45080349.21416353,"high":45137907.055820145,"low":45063038.635960594,"close":45085416.10096887},{"time":1788712920,"open":45085416.10096887,"high":45140168.95562626,"low":45044042.432680875,"close":45074362.64212364},{"time":1788712980,"open":45074362.64212364,"high":45124901.131935,"low":45039739.04006057,"close":45066521.58831947},{"time":1788713040,"open":45066521.58831947,"high":45147520.12999612,"low":45042644.43416195,"close":45077887.61536234},{"time":1788713100,"open":45063978.51407464,"high":45117761.129936755,"low":45025350.52133374,"close":45054818.228718825},{"time":1788713160,"open":45054818.228718825,"high":45108716.32241309,"low":45025727.006433204,"close":45050319.07633117},{"time":1788713220,"open":45050319.07633117,"high":45105889.82006194,"low":45026571.24335518,"close":45051415.30900359},{"time":1788713280,"open":45051415.30900359,"high":45118326.43040698,"low":45027089.786059044,"close":45054507.3044241},{"time":1788713340,"open":45054507.3044241,"high":45103063.317710795,"low":45026264.723414496,"close":45048851.6404287},{"time":1788713400,"open":45053921.432436034,"high":45118315.76429666,"low":45038382.99652685,"close":45055414.91632309},{"time":1788713460,"open":45055414.91632309,"high":45122273.31292016,"low":45036343.269403934,"close":45057905.454684556},{"time":1788713520,"open":45057905.454684556,"high":45112096.75931687,"low":45036875.94341633,"close":45059198.520617135},{"time":1788713580,"open":45059198.520617135,"high":45122838.67700923,"low":45039531.64120423,"close":45062668.22060023},{"time":1788713640,"open":45062668.22060023,"high":45140930.327859536,"low":45031781.24142493,"close":45059395.71069004},{"time":1788713700,"open":45060964.596388616,"high":45105752.10713331,"low":45031158.3158352,"close":45052476.23735584},{"time":1788713760,"open":45052476.23735584,"high":45106317.49090732,"low":45014464.81111437,"close":45046880.02348428},{"time":1788713820,"open":45046880.02348428,"high":45097836.7342971,"low":45001136.256563015,"close":45033914.23005449},{"time":1788713880,"open":45033914.23005449,"high":45098967.50184513,"low":45011785.69019875,"close":45037232.4107394},{"time":1788713940,"open":45037232.4107394,"high":45113667.47996952,"low":45016297.42452369,"close":45045658.150190964},{"time":1788714000,"open":45049106.04009576,"high":45108073.742657244,"low":45017524.86730978,"close":45047175.56785434},{"time":1788714060,"open":45047175.56785434,"high":45101854.04511072,"low":45018838.479133606,"close":45040287.95164873},{"time":1788714120,"open":45040287.95164873,"high":45114858.86725345,"low":45017504.66659206,"close":45048793.87845702},{"time":1788714180,"open":45048793.87845702,"high":45093938.06641514,"low":45018090.93618699,"close":45040951.264170475},{"time":1788714240,"open":45040951.264170475,"high":45096199.77461387,"low":45005740.38390896,"close":45032327.793631114},{"time":1788714300,"open":45023396.69534309,"high":45082168.17463217,"low":44996702.92779461,"close":45023437.32280354},{"time":1788714360,"open":45023437.32280354,"high":45091778.52811216,"low":45001882.01296967,"close":45028739.23448678},{"time":1788714420,"open":45028739.23448678,"high":45100258.25177097,"low":45012072.46988952,"close":45031064.43292898},{"time":1788714480,"open":45031064.43292898,"high":45087821.323738046,"low":44992544.680612065,"close":45027323.47064241},{"time":1788714540,"open":45027323.47064241,"high":45069731.24659924,"low":44963925.41507435,"close":45003017.01186497},{"time":1788714600,"open":45010274.22743063,"high":45082087.87520817,"low":44979657.84646036,"close":45010214.55215536},{"time":1788714660,"open":45010214.55215536,"high":45082087.87520817,"low":44989997.80634084,"close":45011178.4420023},{"time":1788714720,"open":45011178.4420023,"high":45079260.84483999,"low":44989353.659772135,"close":45016070.18646577},{"time":1788714780,"open":45016070.18646577,"high":45080391.656987265,"low":44988671.06806037,"close":45016511.64292757},{"time":1788714840,"open":45016511.64292757,"high":45076999.220545456,"low":44996826.781101964,"close":45019323.653140225},{"time":1788714900,"open":45015876.779699504,"high":45079201.55905182,"low":44995477.47037856,"close":45017777.51491387},{"time":1788714960,"open":45017777.51491387,"high":45095597.07977939,"low":44999048.61858547,"close":45023694.7073388},{"time":1788715020,"open":45023694.7073388,"high":45098989.25648164,"low":45017700.346270815,"close":45039755.44432896},{"time":1788715080,"open":45039755.44432896,"high":45111427.237723246,"low":45026266.82216878,"close":45046654.41264647},{"time":1788715140,"open":45046654.41264647,"high":45129518.84680194,"low":45029487.68891084,"close":45062505.67136613},{"time":1788715200,"open":45065957.44942088,"high":45155026.59557583,"low":45033352.660286404,"close":45082419.232610635},{"time":1788715260,"open":45082419.232610635,"high":45116578.98143037,"low":45035735.88829339,"close":45054525.84034995},{"time":1788715320,"open":45054525.84034995,"high":45138629.818954974,"low":45034487.701203644,"close":45068493.02104279},{"time":1788715380,"open":45068493.02104279,"high":45140326.037226096,"low":45044092.15234814,"close":45071327.97516785},{"time":1788715440,"open":45071327.97516785,"high":45145414.69203947,"low":45047329.70422085,"close":45077876.72228434},{"time":1788715500,"open":45093353.90326483,"high":45181276.66959335,"low":45063586.89188126,"close":45106667.02808876},{"time":1788715560,"open":45106667.02808876,"high":45154693.4593148,"low":45071310.68372751,"close":45097451.28467678},{"time":1788715620,"open":45097451.28467678,"high":45146775.056253105,"low":45053495.87907267,"close":45084194.981855616},{"time":1788715680,"open":45084194.981855616,"high":45137159.85253534,"low":45052916.75851469,"close":45077369.33004222},{"time":1788715740,"open":45077369.33004222,"high":45130938.250129715,"low":45048677.05384611,"close":45073833.18844844},{"time":1788715800,"open":45065262.48704437,"high":45122356.69030964,"low":45034264.50547937,"close":45057228.480918646},{"time":1788715860,"open":45057228.480918646,"high":45118963.73428415,"low":45031528.18130442,"close":45055862.9663622},{"time":1788715920,"open":45055862.9663622,"high":45139886.963107996,"low":45040438.95644525,"close":45064839.498538524},{"time":1788715980,"open":45064839.498538524,"high":45156851.74323544,"low":45057956.13919274,"close":45090881.18126278},{"time":1788716040,"open":45090881.18126278,"high":45154589.77255178,"low":45051119.17592971,"close":45087936.3689659},{"time":1788716100,"open":45079306.5608552,"high":45127289.52062863,"low":45043807.62658308,"close":45065958.94128039},{"time":1788716160,"open":45065958.94128039,"high":45140858.747090355,"low":45045224.80010725,"close":45073481.97849157},{"time":1788716220,"open":45073481.97849157,"high":45156689.51129569,"low":45055219.43042631,"close":45087029.98491185},{"time":1788716280,"open":45087029.98491185,"high":45147643.36032122,"low":45054886.28507547,"close":45087525.485300615},{"time":1788716340,"open":45087525.485300615,"high":45148774.12919302,"low":45056538.731371075,"close":45085365.298043326},{"time":1788716400,"open":45095723.20858384,"high":45152360.43534889,"low":45073790.273966536,"close":45096668.7273292},{"time":1788716460,"open":45096668.7273292,"high":45157450.06429467,"low":45073784.83526785,"close":45094793.47367488},{"time":1788716520,"open":45094793.47367488,"high":45154056.97833082,"low":45073486.736417025,"close":45098111.922069356},{"time":1788716580,"open":45098111.922069356,"high":45150098.37803965,"low":45075357.06339012,"close":45095312.418920815},{"time":1788716640,"open":45095312.418920815,"high":45157450.06429467,"low":45073884.0674051,"close":45096384.44821413},{"time":1788716700,"open":45079067.71679202,"high":45131065.12928227,"low":45059449.18067372,"close":45079539.98639065},{"time":1788716760,"open":45079539.98639065,"high":45135587.50666884,"low":45056047.078899615,"close":45075704.75939823},{"time":1788716820,"open":45075704.75939823,"high":45133326.31797556,"low":45052877.86862126,"close":45061807.70744304},{"time":1788716880,"open":45061807.70744304,"high":45128803.94058899,"low":45057099.40361721,"close":45078875.324408405},{"time":1788716940,"open":45078875.324408405,"high":45142371.0727487,"low":45044362.318426244,"close":45072904.052851215},{"time":1788717000,"open":45079809.68492285,"high":45137414.28844583,"low":45060472.97367854,"close":45082544.112683624},{"time":1788717060,"open":45082544.112683624,"high":45153810.41814289,"low":45065142.61368481,"close":45084846.68164876},{"time":1788717120,"open":45084846.68164876,"high":45145895.045185685,"low":45060453.34809217,"close":45087599.09024833},{"time":1788717180,"open":45087599.09024833,"high":45141937.358707085,"low":45054726.032499366,"close":45083182.78126229},{"time":1788717240,"open":45083182.78126229,"high":45137414.28844583,"low":45063003.2121488,"close":45083720.30512728},{"time":1788717300,"open":45081991.43440682,"high":45141902.341782734,"low":45055319.476447925,"close":45080255.64744548},{"time":1788717360,"open":45080255.64744548,"high":45144163.79018801,"low":45053145.52558653,"close":45079798.11325981},{"time":1788717420,"open":45079798.11325981,"high":45153209.58380908,"low":45069934.90110414,"close":45089831.791795686},{"time":1788717480,"open":45089831.791795686,"high":45154340.30801172,"low":45054629.28638383,"close":45087954.65513319},{"time":1788717540,"open":45087954.65513319,"high":45139075.53127615,"low":45052987.61559846,"close":45077758.33867204},{"time":1788717600,"open":45079485.702975385,"high":45152112.92054937,"low":45062216.64271067,"close":45088175.0065744},{"time":1788717660,"open":45088175.0065744,"high":45140239.86146757,"low":45068620.245448336,"close":45089114.34977113},{"time":1788717720,"open":45089114.34977113,"high":45159462.90950477,"low":45070475.583567105,"close":45092924.31428857},{"time":1788717780,"open":45092924.31428857,"high":45160028.293270566,"low":45087577.632991575,"close":45103205.17662834},{"time":1788717840,"open":45103205.17662834,"high":45166247.51469437,"low":45084704.37718148,"close":45104741.70448765},{"time":1788717900,"open":45103014.460921,"high":45187697.76253411,"low":45081571.78313826,"close":45103723.39528152},{"time":1788717960,"open":45103723.39528152,"high":45268315.501713954,"low":45094365.468805104,"close":45125262.917271905},{"time":1788718020,"open":45125262.917271905,"high":45191655.29733884,"low":45094482.2748311,"close":45122590.20955746},{"time":1788718080,"open":45122590.20955746,"high":45194482.10791365,"low":45111174.66563067,"close":45135627.28216445},{"time":1788718140,"open":45135627.28216445,"high":45192786.02156877,"low":45110186.82235651,"close":45131603.06369086},{"time":1788718200,"open":45140189.674177825,"high":45201949.742230505,"low":45113368.35102959,"close":45140315.68073349},{"time":1788718260,"open":45140315.68073349,"high":45195164.1060807,"low":45111733.82138084,"close":45137144.390517205},{"time":1788718320,"open":45137144.390517205,"high":45216651.95388841,"low":45116626.45662162,"close":45148870.956020884},{"time":1788718380,"open":45148870.956020884,"high":45206473.4996637,"low":45128577.73667814,"close":45150747.77128045},{"time":1788718440,"open":45150747.77128045,"high":45226264.93843396,"low":45123173.50908474,"close":45150507.973802686},{"time":1788718500,"open":45152239.21069492,"high":45203682.95158974,"low":45115115.151484706,"close":45143456.973322794},{"time":1788718560,"open":45143456.973322794,"high":45211599.83064853,"low":45118598.19143596,"close":45142573.1282942},{"time":1788718620,"open":45142573.1282942,"high":45225737.11468207,"low":45132682.79750472,"close":45155273.45508891},{"time":1788718680,"open":45155273.45508891,"high":45216689.2529006,"low":45132926.160791315,"close":45158291.986405894},{"time":1788718740,"open":45158291.986405894,"high":45214992.77881657,"low":45135019.75693039,"close":45159582.57330763},{"time":1788718800,"open":45156230.33382435,"high":45235950.74970812,"low":45132424.470880225,"close":45161328.546789005},{"time":1788718860,"open":45161328.546789005,"high":45222379.96448322,"low":45148800.4263191,"close":45171205.123921335},{"time":1788718920,"open":45171205.123921335,"high":45235950.74970812,"low":45149045.697633944,"close":45174411.99317904},{"time":1788718980,"open":45174411.99317904,"high":45228034.45832693,"low":45145632.40996418,"close":45170260.578155264},{"time":1788719040,"open":45170260.578155264,"high":45226338.110173814,"low":45148226.09818459,"close":45173281.920622125},{"time":1788719100,"open":45169822.98952153,"high":45245491.36005565,"low":45147764.20002504,"close":45173268.64044271},{"time":1788719160,"open":45173268.64044271,"high":45222309.71045788,"low":45139088.167992644,"close":45164195.16483307},{"time":1788719220,"open":45164195.16483307,"high":45221178.89828238,"low":45137736.252120666,"close":45161857.96709141},{"time":1788719280,"open":45161857.96709141,"high":45225136.740896635,"low":45144755.19137623,"close":45168061.115971394},{"time":1788719340,"open":45168061.115971394,"high":45241533.51744139,"low":45148389.72835306,"close":45177866.83424916},{"time":1788719400,"open":45184731.5850745,"high":45246145.97437903,"low":45165620.222055614,"close":45195369.60535739},{"time":1788719460,"open":45195369.60535739,"high":45252366.386388704,"low":45164966.64536231,"close":45191196.73960836},{"time":1788719520,"open":45191196.73960836,"high":45358062.47802454,"low":45171036.50930464,"close":45205133.94900004},{"time":1788719580,"open":45205133.94900004,"high":45264241.71840718,"low":45172216.624648266,"close":45206104.84980194},{"time":1788719640,"open":45206104.84980194,"high":45262545.242404535,"low":45169315.130825974,"close":45202136.473763034},{"time":1788719700,"open":45196944.0004397,"high":45268088.943575844,"low":45167959.65869462,"close":45199524.87505191},{"time":1788719760,"open":45199524.87505191,"high":45262434.67316071,"low":45175281.02754975,"close":45202603.27558138},{"time":1788719820,"open":45202603.27558138,"high":45259607.537953146,"low":45176324.26634088,"close":45203600.973560385},{"time":1788719880,"open":45203600.973560385,"high":45211093.89779128,"low":45177265.86470193,"close":45204085.4235601},{"time":1788719940,"open":45204085.4235601,"high":45260738.39203617,"low":45176131.970353656,"close":45205111.616177544},{"time":1788720000,"open":45213767.99049074,"high":45292592.36632412,"low":45187694.52459101,"close":45218678.456858754},{"time":1788720060,"open":45218678.456858754,"high":45272233.09495778,"low":45186764.87726572,"close":45220081.16427498},{"time":1788720120,"open":45220081.16427498,"high":45268839.88306338,"low":45176755.993005864,"close":45205206.06533998},{"time":1788720180,"open":45205206.06533998,"high":45267143.27711619,"low":45176919.77061902,"close":45205760.87451527},{"time":1788720240,"open":45205760.87451527,"high":45277888.448115095,"low":45175112.335063726,"close":45207104.570889585},{"time":1788720300,"open":45203694.33666766,"high":45262032.0358639,"low":45173412.92399865,"close":45201670.12218018},{"time":1788720360,"open":45201670.12218018,"high":45255246.124014445,"low":45167762.94715718,"close":45195455.16074096},{"time":1788720420,"open":45195455.16074096,"high":45253549.646052085,"low":45154590.10779656,"close":45186475.77116174},{"time":1788720480,"open":45186475.77116174,"high":45250722.18278148,"low":45155941.60460568,"close":45185749.53000679},{"time":1788720540,"open":45185749.53000679,"high":45243936.270932026,"low":45165432.234967604,"close":45191215.41676107},{"time":1788720600,"open":45189484.60741372,"high":45243334.384384386,"low":45162496.39647669,"close":45191121.99931912},{"time":1788720660,"open":45191121.99931912,"high":45266518.69521753,"low":45160876.139064334,"close":45183680.71077903},{"time":1788720720,"open":45183680.71077903,"high":45404114.563063435,"low":45167135.521148086,"close":45201202.13255494},{"time":1788720780,"open":45201202.13255494,"high":45249554.56533962,"low":45159548.472914964,"close":45192771.583311826},{"time":1788720840,"open":45192771.583311826,"high":45248423.62334776,"low":45160988.19764047,"close":45192692.41335451},{"time":1788720900,"open":45189232.89446168,"high":45243263.555081554,"low":45160393.10932606,"close":45188715.273541726},{"time":1788720960,"open":45188715.273541726,"high":45243828.982790455,"low":45158678.07959164,"close":45186923.421199076},{"time":1788721020,"open":45186923.421199076,"high":45242698.12737266,"low":45155709.807341926,"close":45184218.74902015},{"time":1788721080,"open":45184218.74902015,"high":45270404.0851086,"low":45158346.70385558,"close":45196965.82601528},{"time":1788721140,"open":45196965.82601528,"high":45267011.51885522,"low":45174021.553348325,"close":45207146.62580337},{"time":1788721200,"open":45212340.57189004,"high":45267122.908899024,"low":45164005.40891407,"close":45203250.940933116},{"time":1788721260,"open":45203250.940933116,"high":45242806.72399874,"low":45150772.19461165,"close":45179790.68232402},{"time":1788721320,"open":45179790.68232402,"high":45245068.69468714,"low":45151745.781490855,"close":45186721.66583457},{"time":1788721380,"open":45186721.66583457,"high":45238282.78262194,"low":45154802.518381156,"close":45182173.79504173},{"time":1788721440,"open":45182173.79504173,"high":45235455.31926145,"low":45126315.23354623,"close":45174557.42022873},{"time":1788721500,"open":45178014.150728546,"high":45235523.493973,"low":45160946.48659305,"close":45184618.223015346},{"time":1788721560,"open":45184618.223015346,"high":45235523.493973,"low":45143113.05026167,"close":45170919.00501484},{"time":1788721620,"open":45170919.00501484,"high":45223647.23916443,"low":45141350.44930474,"close":45167902.58199448},{"time":1788721680,"open":45167902.58199448,"high":45224212.7751077,"low":45143268.85039913,"close":45166777.30541309},{"time":1788721740,"open":45166777.30541309,"high":45225909.38293749,"low":45143527.305806324,"close":45170033.2397949},{"time":1788721800,"open":45157511.068418026,"high":45207152.55060876,"low":45125536.787366435,"close":45156530.27817449},{"time":1788721860,"open":45156530.27817449,"high":45210544.82559099,"low":45126995.704784185,"close":45155851.51422353},{"time":1788721920,"open":45155851.51422353,"high":45210544.82559099,"low":45129786.00614114,"close":45154773.43602537},{"time":1788721980,"open":45154773.43602537,"high":45213371.72140951,"low":45128928.03049453,"close":45155883.27691997},{"time":1788722040,"open":45155883.27691997,"high":45204891.03395395,"low":45126271.41467532,"close":45154207.65870115},{"time":1788722100,"open":45156357.789644524,"high":45205912.76614215,"low":45128663.23148677,"close":45154251.54728542},{"time":1788722160,"open":45154251.54728542,"high":45157593.807912044,"low":45130081.925890386,"close":45156056.18585023},{"time":1788722220,"open":45156056.18585023,"high":45210436.01482737,"low":45127440.20155329,"close":45152854.633167714},{"time":1788722280,"open":45152854.633167714,"high":45210436.01482737,"low":45124796.60209356,"close":45156263.07985061},{"time":1788722340,"open":45156263.07985061,"high":45197997.080943026,"low":45121473.13886251,"close":45148853.98218764},{"time":1788722400,"open":45154039.25208376,"high":45208842.705057226,"low":45126604.468531705,"close":45153941.53869468},{"time":1788722460,"open":45153941.53869468,"high":45204884.4079061,"low":45107965.810443245,"close":45128391.304051295},{"time":1788722520,"open":45128391.304051295,"high":45188485.74828,"low":45115659.14734143,"close":45137831.47329749},{"time":1788722580,"open":45137831.47329749,"high":45204318.93688451,"low":45115870.26907115,"close":45139652.37575196},{"time":1788722640,"open":45139652.37575196,"high":45212235.53118676,"low":45121242.73877852,"close":45154052.35378814},{"time":1788722700,"open":45150593.591050506,"high":45215557.44415005,"low":45127158.06323436,"close":45156187.165201664},{"time":1788722760,"open":45156187.165201664,"high":45208772.31166629,"low":45131096.018325664,"close":45153571.42776506},{"time":1788722820,"open":45153571.42776506,"high":45204248.89001044,"low":45120370.17676284,"close":45151754.448384516},{"time":1788722880,"open":45151754.448384516,"high":45214992.016443074,"low":45114357.193154596,"close":45140184.42972872},{"time":1788722940,"open":45140184.42972872,"high":45222342.576633826,"low":45118711.92833665,"close":45152377.09688166},{"time":1788723000,"open":45150648.98600994,"high":45195733.921059236,"low":45114107.065387554,"close":45141774.208412185},{"time":1788723060,"open":45141774.208412185,"high":45187252.830062605,"low":45114699.7440688,"close":45135496.05576002},{"time":1788723120,"open":45135496.05576002,"high":45187252.830062605,"low":45114821.394705884,"close":45135256.249130465},{"time":1788723180,"open":45135256.249130465,"high":45187252.830062605,"low":45113785.23270527,"close":45134318.235081665},{"time":1788723240,"open":45134318.235081665,"high":45153090.99552816,"low":45131571.71616371,"close":45133114.5936811},{"time":1788723300,"open":45138298.6055211,"high":45191312.11822866,"low":45107479.36255026,"close":45134312.61213747},{"time":1788723360,"open":45134312.61213747,"high":45187353.82116382,"low":45111244.12759734,"close":45131190.55982202},{"time":1788723420,"open":45131190.55982202,"high":45181699.1110712,"low":45109547.851698555,"close":45113042.91733972},{"time":1788723480,"open":45113042.91733972,"high":45194139.47327497,"low":45107354.658928335,"close":45127178.69036105},{"time":1788723540,"open":45127178.69036105,"high":45183395.524098985,"low":45109018.991652496,"close":45130660.12037082},{"time":1788723600,"open":45123696.12674229,"high":45176423.393008806,"low":45091958.37261206,"close":45115692.07932652},{"time":1788723660,"open":45115692.07932652,"high":45176988.776761726,"low":45096373.78576478,"close":45119827.1063211},{"time":1788723720,"open":45119827.1063211,"high":45345679.16084115,"low":45098596.08575547,"close":45119475.92366883},{"time":1788723780,"open":45119475.92366883,"high":45180381.07927922,"low":45094712.641459666,"close":45119696.32755722},{"time":1788723840,"open":45119696.32755722,"high":45170769.555479646,"low":45092863.91985354,"close":45118287.6323717},{"time":1788723900,"open":45118342.88775061,"high":45180436.410702616,"low":45087678.07696188,"close":45117720.128494665},{"time":1788723960,"open":45117720.128494665,"high":45129947.57973471,"low":45094517.64017597,"close":45119435.99949075},{"time":1788724020,"open":45119435.99949075,"high":45181567.17959327,"low":45094202.29398884,"close":45119545.02608121},{"time":1788724080,"open":45119545.02608121,"high":45175913.33513998,"low":45094007.57255024,"close":45120288.65826432},{"time":1788724140,"open":45120288.65826432,"high":45181567.17959327,"low":45095863.455384195,"close":45122232.466979325},{"time":1788724200,"open":45122230.01455065,"high":45131075.895715915,"low":45096007.90284038,"close":45123961.36315152},{"time":1788724260,"open":45123961.36315152,"high":45130793.20350861,"low":45095617.32833456,"close":45121876.71176592},{"time":1788724320,"open":45121876.71176592,"high":45186653.1836711,"low":45096076.49526411,"close":45123076.79579589},{"time":1788724380,"open":45123076.79579589,"high":45176476.2642083,"low":45094292.169081695,"close":45121763.18099643},{"time":1788724440,"open":45121763.18099643,"high":45176476.2642083,"low":45095950.62111298,"close":45122560.04502948},{"time":1788724500,"open":45127745.07794204,"high":45135334.570196815,"low":45101026.257099345,"close":45127753.7607092},{"time":1788724560,"open":45127753.7607092,"high":45248109.4811531,"low":45099690.25708643,"close":45127510.01692333},{"time":1788724620,"open":45127510.01692333,"high":45196934.62597184,"low":45099816.756582394,"close":45132424.588318564},{"time":1788724680,"open":45132424.588318564,"high":45182798.39139891,"low":45090180.29523017,"close":45124678.15756364},{"time":1788724740,"open":45124678.15756364,"high":45195803.72720601,"low":45091441.299154945,"close":45126658.151585236},{"time":1788724800,"open":45123149.451758064,"high":45193420.46198969,"low":45095066.66257055,"close":45133553.54068775},{"time":1788724860,"open":45133553.54068775,"high":45187766.40781022,"low":45098244.810665324,"close":45128199.53379869},{"time":1788724920,"open":45128199.53379869,"high":45180981.542794846,"low":45099651.41206504,"close":45127940.5769894},{"time":1788724980,"open":45127940.5769894,"high":45183808.56988458,"low":45097083.821837,"close":45125114.89183308},{"time":1788725040,"open":45125114.89183308,"high":45184373.97530253,"low":45083190.44501575,"close":45123934.32707992},{"time":1788725100,"open":45122208.307353854,"high":45174164.886858396,"low":45083057.034962535,"close":45114472.55361839},{"time":1788725160,"open":45114472.55361839,"high":45175295.654440045,"low":45083545.52370324,"close":45115379.91281394},{"time":1788725220,"open":45115379.91281394,"high":45166249.51378685,"low":45077079.803566776,"close":45111238.99139194},{"time":1788725280,"open":45111238.99139194,"high":45157203.37313367,"low":45074212.857631005,"close":45105537.29887992},{"time":1788725340,"open":45105537.29887992,"high":45163422.59483273,"low":45074032.422254086,"close":45106182.90465733},{"time":1788725400,"open":45111361.63180235,"high":45173131.48340504,"low":45083643.96040383,"close":45111328.21994873},{"time":1788725460,"open":45111328.21994873,"high":45168607.89377609,"low":45087724.9018912,"close":45116442.338065594},{"time":1788725520,"open":45116442.338065594,"high":45173131.48340504,"low":45083335.23051398,"close":45118509.79085941},{"time":1788725580,"open":45118509.79085941,"high":45177655.07303399,"low":45083606.64430001,"close":45117400.58619565},{"time":1788725640,"open":45117400.58619565,"high":45189529.49580998,"low":45093389.16086227,"close":45124872.9099876},{"time":1788725700,"open":45114509.453149565,"high":45178585.870986246,"low":45087900.86609459,"close":45116782.35849373},{"time":1788725760,"open":45116782.35849373,"high":45174628.63909445,"low":45086806.79241787,"close":45117518.905266136},{"time":1788725820,"open":45117518.905266136,"high":45174628.63909445,"low":45087386.22285671,"close":45116707.515739515},{"time":1788725880,"open":45116707.515739515,"high":45175759.27677782,"low":45081926.066406965,"close":45118054.55040267},{"time":1788725940,"open":45118054.55040267,"high":45200067.9869703,"low":45081430.46575852,"close":45122589.92941684},{"time":1788726000,"open":45131229.12578027,"high":45323043.3243764,"low":45116727.94299287,"close":45163786.58155624},{"time":1788726060,"open":45163786.58155624,"high":45253390.75648395,"low":45141912.70240675,"close":45189806.02772013},{"time":1788726120,"open":45189806.02772013,"high":45246040.20447063,"low":45153672.157316945,"close":45191692.92564782},{"time":1788726180,"open":45191692.92564782,"high":45258479.600185476,"low":45162595.645628676,"close":45199137.43388288},{"time":1788726240,"open":45199137.43388288,"high":45251129.04817215,"low":45155124.778698444,"close":45199355.00423349},{"time":1788726300,"open":45195841.54950925,"high":45247611.56892679,"low":45151580.44223458,"close":45188440.58508702},{"time":1788726360,"open":45188440.58508702,"high":45243653.88704521,"low":45151770.369407795,"close":45191931.38464842},{"time":1788726420,"open":45191931.38464842,"high":45240261.588289574,"low":45182609.470937535,"close":45189279.45953263},{"time":1788726480,"open":45189279.45953263,"high":45258919.23144557,"low":45151927.69488287,"close":45194555.79577775},{"time":1788726540,"open":45194555.79577775,"high":45247046.18580085,"low":45155331.46041811,"close":45191726.10412908},{"time":1788726600,"open":45224966.476616494,"high":45280327.24848266,"low":45191383.94095422,"close":45225565.47237133},{"time":1788726660,"open":45225565.47237133,"high":45287682.63533281,"low":45190418.69949176,"close":45228734.62949923},{"time":1788726720,"open":45228734.62949923,"high":45292209.02724059,"low":45195271.295323394,"close":45234406.201283395},{"time":1788726780,"open":45234406.201283395,"high":45290511.630275175,"low":45195082.95977543,"close":45231078.31506303},{"time":1788726840,"open":45231078.31506303,"high":45292209.02724059,"low":45199984.54423522,"close":45234971.25229034},{"time":1788726900,"open":45193070.210313104,"high":45246863.31671239,"low":45154195.10999578,"close":45192282.55523034},{"time":1788726960,"open":45192282.55523034,"high":45261560.46385939,"low":45152372.23073362,"close":45197711.98676941},{"time":1788727020,"open":45197711.98676941,"high":45257603.5396275,"low":45150034.19433811,"close":45195603.54938957},{"time":1788727080,"open":45195603.54938957,"high":45242341.11759023,"low":45148061.7547304,"close":45187638.89379022},{"time":1788727140,"open":45187638.89379022,"high":45242341.11759023,"low":45146493.8892079,"close":45185077.838653944},{"time":1788727200,"open":45195457.395009026,"high":45264041.922824204,"low":45152888.37136103,"close":45196909.22162326},{"time":1788727260,"open":45196909.22162326,"high":45237467.90001052,"low":45144669.3013939,"close":45178215.27855212},{"time":1788727320,"open":45178215.27855212,"high":45238033.30475123,"low":45148387.998414986,"close":45182868.344278984},{"time":1788727380,"open":45182868.344278984,"high":45248775.99482485,"low":45147382.295950025,"close":45185249.76876257},{"time":1788727440,"open":45185249.76876257,"high":45258953.28015775,"low":45154660.5829523,"close":45185819.329074964},{"time":1788727500,"open":45180632.509698994,"high":45263368.84309134,"low":45164703.06032765,"close":45198619.59098214},{"time":1788727560,"open":45198619.59098214,"high":45263368.84309134,"low":45169862.6017609,"close":45195168.48671079},{"time":1788727620,"open":45195168.48671079,"high":45263368.84309134,"low":45156929.365578376,"close":45206049.697344795},{"time":1788727680,"open":45206049.697344795,"high":45244712.6284153,"low":45138746.39843394,"close":45180973.98732183},{"time":1788727740,"open":45180973.98732183,"high":45239624.5698673,"low":45146195.569066845,"close":45186030.85796032},{"time":1788727800,"open":45186028.00453846,"high":45241883.07227296,"low":45149105.72902734,"close":45187882.23630428},{"time":1788727860,"open":45187882.23630428,"high":45249797.8295145,"low":45153586.77505531,"close":45191383.46333331},{"time":1788727920,"open":45191383.46333331,"high":45241317.73246999,"low":45140203.26593518,"close":45186790.00547702},{"time":1788727980,"open":45186790.00547702,"high":45230010.93641064,"low":45134716.73773817,"close":45174202.10505812},{"time":1788728040,"open":45174202.10505812,"high":45216442.781139426,"low":45135367.244650245,"close":45170589.42103852},{"time":1788728100,"open":45174049.77150356,"high":45226691.24159794,"low":45136884.0936376,"close":45174408.627104566},{"time":1788728160,"open":45174408.627104566,"high":45225560.47537486,"low":45134845.299163364,"close":45170526.15226326},{"time":1788728220,"open":45170526.15226326,"high":45223298.942928694,"low":45133444.82087417,"close":45168044.23094657},{"time":1788728280,"open":45168044.23094657,"high":45224995.09226332,"low":45136570.437622726,"close":45171735.18239356},{"time":1788728340,"open":45171735.18239356,"high":45234041.22204799,"low":45136373.90114496,"close":45172896.46481291},{"time":1788728400,"open":45164198.160198994,"high":45237767.177016534,"low":45140722.63615011,"close":45177460.50870951},{"time":1788728460,"open":45177460.50870951,"high":45250768.48462227,"low":45146516.654847,"close":45189579.79346188},{"time":1788728520,"open":45189579.79346188,"high":45255855.952815816,"low":45163572.813217156,"close":45201886.45557408},{"time":1788728580,"open":45201886.45557408,"high":45255855.952815816,"low":45156299.85925814,"close":45201184.149957396},{"time":1788728640,"open":45201184.149957396,"high":45256986.50130327,"low":45161308.97422526,"close":45200500.78072399},{"time":1788728700,"open":45202228.338531315,"high":45261542.69723038,"low":45165855.60924739,"close":45200509.171867125},{"time":1788728760,"open":45200509.171867125,"high":45275675.093441434,"low":45146545.227287814,"close":45201822.279217035},{"time":1788728820,"open":45201822.279217035,"high":45242887.93423178,"low":45150366.43880327,"close":45182434.15833514},{"time":1788728880,"open":45182434.15833514,"high":45277370.98098677,"low":45154702.72811241,"close":45201101.12214889},{"time":1788728940,"open":45201101.12214889,"high":45266630.35986636,"low":45168016.70007045,"close":45209274.21436217},{"time":1788729000,"open":45221393.84541905,"high":45287247.07774939,"low":45181027.20100716,"close":45226047.303744055},{"time":1788729060,"open":45226047.303744055,"high":45288377.97253352,"low":45188315.301307045,"close":45233717.03313352},{"time":1788729120,"open":45233717.03313352,"high":45279330.8142605,"low":45183822.43790412,"close":45228826.63052857},{"time":1788729180,"open":45228826.63052857,"high":45293466.99906208,"low":45185380.728965774,"close":45231760.40139056},{"time":1788729240,"open":45231760.40139056,"high":45302514.1573351,"low":45185514.30427609,"close":45234620.93099233},{"time":1788729300,"open":45227694.2097267,"high":45280312.29790733,"low":45183698.14743481,"close":45229670.13227986},{"time":1788729360,"open":45229670.13227986,"high":45302361.36933381,"low":45188096.910584085,"close":45235349.565167494},{"time":1788729420,"open":45235349.565167494,"high":45297838.48288736,"low":45204673.451407716,"close":45242820.92363122},{"time":1788729480,"open":45242820.92363122,"high":45300665.28691639,"low":45200429.88952631,"close":45243103.919439234},{"time":1788729540,"open":45243103.919439234,"high":45300099.92611059,"low":45192730.31272206,"close":45241453.53133076},{"time":1788729600,"open":45243238.07333785,"high":45284359.905117854,"low":45187531.48473092,"close":45228309.32377737},{"time":1788729660,"open":45228309.32377737,"high":45277009.92473498,"low":45153691.731613286,"close":45207187.59143466},{"time":1788729720,"open":45207187.59143466,"high":45253263.83426722,"low":45154606.861515,"close":45195683.1361388},{"time":1788729780,"open":45195683.1361388,"high":45251002.30184172,"low":45157112.25043947,"close":45196484.306364045},{"time":1788729840,"open":45196484.306364045,"high":45260048.43154372,"low":45157075.27812998,"close":45198764.67675149},{"time":1788729900,"open":45202227.38675707,"high":45280478.62916552,"low":45175971.792189,"close":45219676.63570095},{"time":1788729960,"open":45219676.63570095,"high":45279347.77632395,"low":45167623.917138405,"close":45219966.97145713},{"time":1788730020,"open":45219966.97145713,"high":45258992.425175756,"low":45151476.40549861,"close":45198499.23971002},{"time":1788730080,"open":45198499.23971002,"high":45252207.30812636,"low":45151565.36899235,"close":45191448.068051085},{"time":1788730140,"open":45191448.068051085,"high":45241464.20613147,"low":45135524.198814705,"close":45165497.397820234},{"time":1788730200,"open":45154756.31964198,"high":45218833.93081037,"low":45117467.10812029,"close":45167376.8610002},{"time":1788730260,"open":45167376.8610002,"high":45226182.726203665,"low":45118049.69857741,"close":45162551.01253462},{"time":1788730320,"open":45162551.01253462,"high":45174633.75297946,"low":45127837.658113234,"close":45167705.68614865},{"time":1788730380,"open":45167705.68614865,"high":45219399.2227637,"low":45127577.00468164,"close":45167766.96030055},{"time":1788730440,"open":45167766.96030055,"high":45219399.2227637,"low":45123750.131862655,"close":45167550.11543646},{"time":1788730500,"open":45167915.08437348,"high":45222025.7967432,"low":45129913.38300769,"close":45171716.70463115},{"time":1788730560,"open":45171716.70463115,"high":45222591.093264274,"low":45133749.36846939,"close":45173812.378519274},{"time":1788730620,"open":45173812.378519274,"high":45220329.90717996,"low":45167028.74615579,"close":45175981.47605069},{"time":1788730680,"open":45175981.47605069,"high":45219764.610658884,"low":45128451.17730302,"close":45156473.127983384},{"time":1788730740,"open":45156473.127983384,"high":45217503.42457457,"low":45127750.27644698,"close":45166667.76030716},{"time":1788730800,"open":45171909.76742789,"high":45223316.693770535,"low":45117257.10170864,"close":45156462.4783934},{"time":1788730860,"open":45156462.4783934,"high":45237450.74699399,"low":45129755.978081994,"close":45180795.78182796},{"time":1788730920,"open":45180795.78182796,"high":45257803.783635765,"low":45144203.89707665,"close":45186471.31888303},{"time":1788730980,"open":45186471.31888303,"high":45266849.577698775,"low":45154806.71361892,"close":45199670.203094915},{"time":1788731040,"open":45199670.203094915,"high":45245365.81679913,"low":45117420.750877015,"close":45174422.72226295},{"time":1788731100,"open":45179612.67790022,"high":45281662.412372954,"low":45140039.893288605,"close":45209092.05710014},{"time":1788731160,"open":45209092.05710014,"high":45286751.256108426,"low":45180074.43946526,"close":45227421.274565965},{"time":1788731220,"open":45227421.274565965,"high":45274877.28739233,"low":45181631.755402334,"close":45223858.73011373},{"time":1788731280,"open":45223858.73011373,"high":45273746.433228895,"low":45159666.26158361,"close":45209804.069077},{"time":1788731340,"open":45209804.069077,"high":45263568.74575795,"low":45153787.159059204,"close":45203596.96130262},{"time":1788731400,"open":45210517.62546593,"high":45268236.536998704,"low":45151398.71356924,"close":45184120.656572685},{"time":1788731460,"open":45184120.656572685,"high":45246747.01835481,"low":45148739.74735924,"close":45192083.2781128},{"time":1788731520,"open":45192083.2781128,"high":45247312.532003336,"low":45151261.80158933,"close":45172518.25541116},{"time":1788731580,"open":45172518.25541116,"high":45258622.8049738,"low":45156908.78203746,"close":45198944.93223278},{"time":1788731640,"open":45198944.93223278,"high":45256926.264028236,"low":45163793.65518894,"close":45205524.12010105},{"time":1788731700,"open":45203844.7512911,"high":45252983.01508772,"low":45152106.86883775,"close":45177949.091758594},{"time":1788731760,"open":45177949.091758594,"high":45256941.46356699,"low":45153716.82724334,"close":45198981.771486856},{"time":1788731820,"open":45198981.771486856,"high":45252983.01508772,"low":45158055.04186238,"close":45200897.79925469},{"time":1788731880,"open":45200897.79925469,"high":45268251.31636492,"low":45161804.46413185,"close":45205182.19453833},{"time":1788731940,"open":45205182.19453833,"high":45256375.9709271,"low":45159535.20628185,"close":45203605.2771394},{"time":1788732000,"open":45198416.97695135,"high":45253443.32485592,"low":45132137.22278888,"close":45183350.92185344},{"time":1788732060,"open":45183350.92185344,"high":45232522.498669304,"low":45118353.73836197,"close":45169725.024797454},{"time":1788732120,"open":45169725.024797454,"high":45226868.22132157,"low":45083965.373015694,"close":45152301.166471735},{"time":1788732180,"open":45152301.166471735,"high":45186157.42441788,"low":45084972.239084534,"close":45129573.6699866},{"time":1788732240,"open":45129573.6699866,"high":45196335.12364381,"low":45089345.58910374,"close":45132704.07015136},{"time":1788732300,"open":45137884.88770103,"high":45221315.48787359,"low":45105565.66260996,"close":45161519.616718255},{"time":1788732360,"open":45161519.616718255,"high":45229232.38484275,"low":45112846.92042021,"close":45167077.521229334},{"time":1788732420,"open":45167077.521229334,"high":45208874.649779186,"low":45047750.37269716,"close":45118188.91269582},{"time":1788732480,"open":45118188.91269582,"high":45155718.341557644,"low":45049931.343400285,"close":45098164.84324936},{"time":1788732540,"open":45098164.84324936,"high":45153456.37099503,"low":45024572.982877746,"close":45074148.86147002},{"time":1788732600,"open":45070174.97821799,"high":45119507.028131194,"low":45011056.12675135,"close":45061251.65259333},{"time":1788732660,"open":45061251.65259333,"high":45151171.82409053,"low":45032189.266964726,"close":45081529.339002915},{"time":1788732720,"open":45081529.339002915,"high":45151171.82409053,"low":45022925.14271376,"close":45078902.793936245},{"time":1788732780,"open":45078902.793936245,"high":45136470.31168084,"low":45027575.81103935,"close":45076576.86378428},{"time":1788732840,"open":45076576.86378428,"high":45145517.39624065,"low":45046732.971664354,"close":45093555.22937465},{"time":1788732900,"open":45081263.98494117,"high":45139430.16364268,"low":45038477.240785114,"close":45080694.723756075},{"time":1788732960,"open":45080694.723756075,"high":45136038.43167627,"low":45026742.837385796,"close":45058377.35671424},{"time":1788733020,"open":45058377.35671424,"high":45112861.59657246,"low":45025521.01057656,"close":45061405.817492425},{"time":1788733080,"open":45061405.817492425,"high":45129820.25640451,"low":44986822.06079411,"close":45039081.05685274},{"time":1788733140,"open":45039081.05685274,"high":45089119.47280758,"low":44982403.838774815,"close":45019143.033789635},{"time":1788733200,"open":45019718.80148146,"high":45084043.17654817,"low":44986731.88909695,"close":45023862.94721236},{"time":1788733260,"open":45023862.94721236,"high":45098175.57381741,"low":44997582.0867647,"close":45038225.506775014},{"time":1788733320,"open":45038225.506775014,"high":45102697.94094357,"low":45002084.55455698,"close":45040733.9885634},{"time":1788733380,"open":45040733.9885634,"high":45120787.40944819,"low":45007494.70557812,"close":45063816.78077677},{"time":1788733440,"open":45063816.78077677,"high":45122483.297120504,"low":45028665.65974314,"close":45068861.2833652},{"time":1788733500,"open":45063106.63566798,"high":45131417.61913583,"low":45033104.04575319,"close":45074149.823370285},{"time":1788733560,"open":45074149.823370285,"high":45165331.041770965,"low":45037007.12218317,"close":45095768.00429093},{"time":1788733620,"open":45095768.00429093,"high":45178331.18711444,"low":45059358.0247527,"close":45113360.507870585},{"time":1788733680,"open":45113360.507870585,"high":45157983.13353335,"low":45065390.0013633,"close":45105330.410409264},{"time":1788733740,"open":45105330.410409264,"high":45169287.60774507,"low":45066860.515174665,"close":45109958.294589594},{"time":1788733800,"open":45129537.69770038,"high":45198505.73564752,"low":45099615.03950746,"close":45138294.28579078},{"time":1788733860,"open":45138294.28579078,"high":45215469.80680977,"low":45106514.5573804,"close":45142374.27578306},{"time":1788733920,"open":45142374.27578306,"high":45212642.46161606,"low":45125338.74245711,"close":45164719.51913614},{"time":1788733980,"open":45164719.51913614,"high":45237523.09932069,"low":45120733.12481214,"close":45177788.136398375},{"time":1788734040,"open":45177788.136398375,"high":45257879.98471538,"low":45147995.92198838,"close":45197044.12159056},{"time":1788734100,"open":45198774.411982164,"high":45273749.87127098,"low":45168749.521942,"close":45215666.31938472},{"time":1788734160,"open":45215666.31938472,"high":45289583.610499755,"low":45164246.73613133,"close":45220157.731703535},{"time":1788734220,"open":45220157.731703535,"high":45291280.08255999,"low":45196768.88565702,"close":45238217.89208937},{"time":1788734280,"open":45238217.89208937,"high":45295804.00805392,"low":45186033.0420591,"close":45237654.40005669},{"time":1788734340,"open":45237654.40005669,"high":45292976.554620214,"low":45177432.43265356,"close":45223853.31653909},{"time":1788734400,"open":45228258.97644473,"high":45292299.0364523,"low":45176332.00185461,"close":45227829.08712772},{"time":1788734460,"open":45227829.08712772,"high":45275332.66316491,"low":45184166.02407914,"close":45210399.47036732},{"time":1788734520,"open":45210399.47036732,"high":45293995.67378104,"low":45174525.484237306,"close":45220601.3316605},{"time":1788734580,"open":45220601.3316605,"high":45263456.20186374,"low":45161115.64709947,"close":45206218.63752285},{"time":1788734640,"open":45206218.63752285,"high":45277594.8462699,"low":45167900.45736144,"close":45219363.43379904},{"time":1788734700,"open":45216691.43634312,"high":45285664.14274706,"low":45176686.54316777,"close":45214809.68599162},{"time":1788734760,"open":45214809.68599162,"high":45274919.40793878,"low":45170345.200872816,"close":45217587.5284705},{"time":1788734820,"open":45217587.5284705,"high":45264740.185488835,"low":45170518.33029074,"close":45214302.46474074},{"time":1788734880,"open":45214302.46474074,"high":45273222.87086379,"low":45174932.09639557,"close":45215606.82615111},{"time":1788734940,"open":45215606.82615111,"high":45289622.72925537,"low":45183261.396632284,"close":45231954.54395356},{"time":1788735000,"open":45209443.610850364,"high":45272735.405139565,"low":45175992.77156484,"close":45217378.3322809},{"time":1788735060,"open":45217378.3322809,"high":45303257.87457471,"low":45176749.78657898,"close":45227482.18364012},{"time":1788735120,"open":45227482.18364012,"high":45289692.33260354,"low":45178664.89695042,"close":45225621.53220775},{"time":1788735180,"open":45225621.53220775,"high":45292518.48718086,"low":45192894.59997898,"close":45232242.48110043},{"time":1788735240,"open":45232242.48110043,"high":45282344.330702476,"low":45189596.29913262,"close":45230920.951625384},{"time":1788735300,"open":45241369.48123777,"high":45308069.49945374,"low":45203044.67231845,"close":45246160.084089875},{"time":1788735360,"open":45246160.084089875,"high":45332945.404844,"low":45216024.044211216,"close":45257002.64614254},{"time":1788735420,"open":45257002.64614254,"high":45325030.34403801,"low":45197189.53845406,"close":45256547.45640294},{"time":1788735480,"open":45256547.45640294,"high":45317680.644718155,"low":45201852.827103294,"close":45243806.969073735},{"time":1788735540,"open":45243806.969073735,"high":45315419.198773585,"low":45216484.991699636,"close":45263153.79343864},{"time":1788735600,"open":45270032.591442354,"high":45316086.01826478,"low":45203611.480125,"close":45247535.24992227},{"time":1788735660,"open":45247535.24992227,"high":45332483.993041165,"low":45228251.38969344,"close":45260369.97045531},{"time":1788735720,"open":45260369.97045531,"high":45346054.73078715,"low":45231199.7797614,"close":45282213.55777302},{"time":1788735780,"open":45282213.55777302,"high":45513682.81103656,"low":45253847.93076111,"close":45370069.8736529},{"time":1788735840,"open":45370069.8736529,"high":45443877.13203942,"low":45296120.43064777,"close":45362596.798608795},{"time":1788735900,"open":45357331.943314,"high":45427295.20763246,"low":45295813.69243605,"close":45355078.70116607},{"time":1788735960,"open":45355078.70116607,"high":45392241.53731244,"low":45269548.034510925,"close":45327861.831624895},{"time":1788736020,"open":45327861.831624895,"high":45391110.773753725,"low":45270379.60108363,"close":45324722.96724152},{"time":1788736080,"open":45324722.96724152,"high":45402983.79112019,"low":45285500.51045483,"close":45333556.38031573},{"time":1788736140,"open":45333556.38031573,"high":45416552.953824714,"low":45291187.96208688,"close":45342070.690763466},{"time":1788736200,"open":45413878.17525601,"high":45487345.84031037,"low":45364669.38136664,"close":45417624.975105405},{"time":1788736260,"open":45417624.975105405,"high":45475454.01984345,"low":45366493.25290141,"close":45417017.280809015},{"time":1788736320,"open":45417017.280809015,"high":45476586.57417364,"low":45373157.64458866,"close":45415377.145694025},{"time":1788736380,"open":45415377.145694025,"high":45472056.356852904,"low":45371059.778369896,"close":45413303.94212479},{"time":1788736440,"open":45413303.94212479,"high":45470357.52535763,"low":45365447.042080864,"close":45413727.7844741},{"time":1788736500,"open":45343659.6301408,"high":45383805.29737916,"low":45276474.992200665,"close":45321089.88660756},{"time":1788736560,"open":45321089.88660756,"high":45390024.735489875,"low":45279362.15312707,"close":45327341.042814486},{"time":1788736620,"open":45327341.042814486,"high":45397940.38399443,"low":45292483.22869369,"close":45333817.93606857},{"time":1788736680,"open":45333817.93606857,"high":45443738.0646279,"low":45305048.16302283,"close":45367227.84330397},{"time":1788736740,"open":45367227.84330397,"high":45432995.3988003,"low":45326912.852040425,"close":45372956.24649829},{"time":1788736800,"open":45366321.36367766,"high":45428613.01960336,"low":45300057.78204632,"close":45352235.813915886},{"time":1788736860,"open":45352235.813915886,"high":45408261.47131746,"low":45287536.38107865,"close":45343681.90510137},{"time":1788736920,"open":45343681.90510137,"high":45401477.62188884,"low":45292748.46695394,"close":45339045.85669039},{"time":1788736980,"open":45339045.85669039,"high":45391301.847745895,"low":45277150.96180645,"close":45320618.67480812},{"time":1788737040,"open":45320618.67480812,"high":45378864.79046007,"low":45258215.35212611,"close":45298410.61619079},{"time":1788737100,"open":45303615.7339581,"high":45363159.880426385,"low":45252869.973163165,"close":45288368.59400947},{"time":1788737160,"open":45288368.59400947,"high":45378990.681292,"low":45252645.725425534,"close":45301595.47564684},{"time":1788737220,"open":45301595.47564684,"high":45381817.610018,"low":45271856.50064215,"close":45313853.84142587},{"time":1788737280,"open":45313853.84142587,"high":45383513.76725361,"low":45272549.603729665,"close":45320534.55501606},{"time":1788737340,"open":45320534.55501606,"high":45367117.58064279,"low":45250385.54171552,"close":45285278.164126955},{"time":1788737400,"open":45263159.826032236,"high":45356261.462319255,"low":45238990.26787889,"close":45284271.498075105},{"time":1788737460,"open":45284271.498075105,"high":45351740.58553353,"low":45248816.11430745,"close":45296223.918062784},{"time":1788737520,"open":45296223.918062784,"high":45373214.750265695,"low":45257373.11098042,"close":45302868.00515377},{"time":1788737580,"open":45302868.00515377,"high":45374910.07906034,"low":45268667.72874293,"close":45314190.85630119},{"time":1788737640,"open":45314190.85630119,"high":45381126.2846407,"low":45273610.450356744,"close":45316936.25567071},{"time":1788737700,"open":45323140.22619901,"high":45400903.530005835,"low":45295004.53690273,"close":45323710.9185261},{"time":1788737760,"open":45323710.9185261,"high":45435945.121695764,"low":45303860.780599035,"close":45363003.96391449},{"time":1788737820,"open":45363003.96391449,"high":45444988.11309962,"low":45319273.87630184,"close":45378738.56724949},{"time":1788737880,"open":45378738.56724949,"high":45562881.929485194,"low":45351359.20829556,"close":45430452.27533488},{"time":1788737940,"open":45430452.27533488,"high":45528070.59662251,"low":45400044.167856954,"close":45448863.58609027},{"time":1788738000,"open":45457517.15867796,"high":45515258.05653856,"low":45379736.31342741,"close":45444909.773422584},{"time":1788738060,"open":45444909.773422584,"high":45513562.17281148,"low":45381764.214633435,"close":45422112.15480028},{"time":1788738120,"open":45422112.15480028,"high":45523172.18059827,"low":45401791.36907425,"close":45456255.090459846},{"time":1788738180,"open":45456255.090459846,"high":45552002.20395863,"low":45419885.28771543,"close":45485206.13334863},{"time":1788738240,"open":45485206.13334863,"high":45509605.11078162,"low":45390093.69280289,"close":45448010.83856715},{"time":1788738300,"open":45521736.40477389,"high":45600983.154367015,"low":45475020.18655894,"close":45532466.25526762},{"time":1788738360,"open":45532466.25526762,"high":45669494.75725362,"low":45509195.59809043,"close":45585796.52892827},{"time":1788738420,"open":45585796.52892827,"high":45640051.75436021,"low":45502183.86589699,"close":45565844.25784677},{"time":1788738480,"open":45565844.25784677,"high":45595321.038425975,"low":45482771.053376265,"close":45535298.281530626},{"time":1788738540,"open":45535298.281530626,"high":45647412.50508356,"low":45494739.904111795,"close":45564536.27607535},{"time":1788738600,"open":45483771.833247826,"high":45571588.033482276,"low":45417303.77198746,"close":45483258.79757097},{"time":1788738660,"open":45483258.79757097,"high":45517893.27653456,"low":45405125.87541995,"close":45454327.38054944},{"time":1788738720,"open":45454327.38054944,"high":45508284.74108075,"low":45399213.649696425,"close":45446105.70374812},{"time":1788738780,"open":45446105.70374812,"high":45496980.58172334,"low":45400292.29744967,"close":45442612.058253154},{"time":1788738840,"open":45442612.058253154,"high":45530327.85182771,"low":45409106.24589811,"close":45468229.077889994},{"time":1788738900,"open":45468230.14732154,"high":45495851.235868804,"low":45375212.91252133,"close":45433500.94245666},{"time":1788738960,"open":45433500.94245666,"high":45467590.836810574,"low":45346119.225152664,"close":45393196.83103646},{"time":1788739020,"open":45393196.83103646,"high":45472112.50065989,"low":45357070.11551147,"close":45404773.72181499},{"time":1788739080,"open":45404773.72181499,"high":45467025.628829405,"low":45362158.65650675,"close":45407413.51800118},{"time":1788739140,"open":45407413.51800118,"high":45470982.08469756,"low":45363640.42012528,"close":45409616.39815636},{"time":1788739200,"open":45406244.0297289,"high":45468735.49092735,"low":45303747.49851417,"close":45378424.96940349},{"time":1788739260,"open":45378424.96940349,"high":45434260.36457939,"low":45305149.83296736,"close":45362091.74345791},{"time":1788739320,"open":45362091.74345791,"high":45459444.161793575,"low":45335286.64529049,"close":45406129.431696475},{"time":1788739380,"open":45406129.431696475,"high":45473821.9849787,"low":45345786.72305858,"close":45407460.91631981},{"time":1788739440,"open":45407460.91631981,"high":45454606.34078474,"low":45342090.36644344,"close":45390337.077050716},{"time":1788739500,"open":45384433.72211634,"high":45502378.4148021,"low":45342709.987490706,"close":45416195.78070045},{"time":1788739560,"open":45416195.78070045,"high":45513680.26483434,"low":45378952.72922752,"close":45438158.34733123},{"time":1788739620,"open":45438158.34733123,"high":45500683.13729726,"low":45357808.38263171,"close":45426262.40382646},{"time":1788739680,"open":45426262.40382646,"high":45487120.91725857,"low":45358647.55189656,"close":45410586.101119585},{"time":1788739740,"open":45410586.101119585,"high":45499552.95229404,"low":45383874.17516075,"close":45433652.41855503},{"time":1788739800,"open":45439561.065166645,"high":45479472.533643134,"low":45366375.09767767,"close":45416496.00212008},{"time":1788739860,"open":45416496.00212008,"high":45486819.691537745,"low":45364433.41374859,"close":45419171.76681841},{"time":1788739920,"open":45419171.76681841,"high":45456865.893967405,"low":45353948.67124412,"close":45401329.27752005},{"time":1788739980,"open":45401329.27752005,"high":45464213.05186202,"low":45347147.37502791,"close":45396994.067729756},{"time":1788740040,"open":45396994.067729756,"high":45469299.545789056,"low":45355078.10382012,"close":45391688.98940109},{"time":1788740100,"open":45412499.374870054,"high":45476009.88530262,"low":45350022.52593859,"close":45403090.999610886},{"time":1788740160,"open":45403090.999610886,"high":45446607.7801398,"low":45340484.10184685,"close":45385273.07276851},{"time":1788740220,"open":45385273.07276851,"high":45433037.57775695,"low":45294237.32234843,"close":45354392.98118608},{"time":1788740280,"open":45354392.98118608,"high":45400808.3470977,"low":45278271.046259895,"close":45332628.3543077},{"time":1788740340,"open":45332628.3543077,"high":45392326.97060842,"low":45234622.82606501,"close":45298594.98586912},{"time":1788740400,"open":45272581.95135704,"high":45340265.491450764,"low":45197401.31497561,"close":45254508.321931474},{"time":1788740460,"open":45254508.321931474,"high":45363434.607849665,"low":45229776.67636593,"close":45290633.29110086},{"time":1788740520,"open":45290633.29110086,"high":45372476.21424924,"low":45262467.193205014,"close":45307255.22525385},{"time":1788740580,"open":45307255.22525385,"high":45375866.81664908,"low":45259533.09252902,"close":45310871.205007225},{"time":1788740640,"open":45310871.205007225,"high":45365695.00944956,"low":45241349.79111854,"close":45296812.9827317},{"time":1788740700,"open":45324730.818874806,"high":45386869.91546302,"low":45278465.214776374,"close":45325276.67645492},{"time":1788740760,"open":45325276.67645492,"high":45403833.37613135,"low":45282809.33840705,"close":45334727.83350662},{"time":1788740820,"open":45334727.83350662,"high":45415142.34991022,"low":45305900.115733184,"close":45345806.14306642},{"time":1788740880,"open":45345806.14306642,"high":45402137.030064516,"low":45295691.77930767,"close":45342584.85969305},{"time":1788740940,"open":45342584.85969305,"high":45403267.9274424,"low":45303201.731755495,"close":45344567.615701035},{"time":1788741000,"open":45316636.41864249,"high":45402990.49126026,"low":45281479.78300399,"close":45329026.04133318},{"time":1788741060,"open":45329026.04133318,"high":45426159.60707508,"low":45293606.69754441,"close":45347671.78163374},{"time":1788741120,"open":45347671.78163374,"high":45401860.2904888,"low":45274854.7206786,"close":45328900.360848576},{"time":1788741180,"open":45328900.360848576,"high":45386037.479688436,"low":45261226.92320575,"close":45314805.033422805},{"time":1788741240,"open":45314805.033422805,"high":45354391.85808771,"low":45236364.246337704,"close":45290223.05546221},{"time":1788741300,"open":45298794.57382787,"high":45371453.63091511,"low":45250418.01939576,"close":45309921.49635405},{"time":1788741360,"open":45309921.49635405,"high":45369192.80157406,"low":45268330.91575125,"close":45310401.94845907},{"time":1788741420,"open":45310401.94845907,"high":45364671.14289196,"low":45257696.91720803,"close":45300055.53719572},{"time":1788741480,"open":45300055.53719572,"high":45348280.130169325,"low":45235860.25203366,"close":45284692.85805742},{"time":1788741540,"open":45284692.85805742,"high":45362410.313550904,"low":45238262.64391133,"close":45287018.625702396},{"time":1788741600,"open":45271355.55380935,"high":45338811.000597134,"low":45224947.0203688,"close":45276723.498091},{"time":1788741660,"open":45276723.498091,"high":45325815.72801583,"low":45215015.53035115,"close":45260957.522508755},{"time":1788741720,"open":45260957.522508755,"high":45346721.166516185,"low":45227986.13023471,"close":45273618.86164668},{"time":1788741780,"open":45273618.86164668,"high":45344461.11911074,"low":45229473.69056576,"close":45267955.857349694},{"time":1788741840,"open":45267955.857349694,"high":45338811.000597134,"low":45235473.84524764,"close":45277774.133608736},{"time":1788741900,"open":45277036.37816708,"high":45351067.31145809,"low":45227088.37087048,"close":45257049.02789449},{"time":1788741960,"open":45257049.02789449,"high":45340897.26384691,"low":45213331.50401631,"close":45275919.94337094},{"time":1788742020,"open":45275919.94337094,"high":45351067.31145809,"low":45205826.107880734,"close":45261592.19624239},{"time":1788742080,"open":45261592.19624239,"high":45347677.295587696,"low":45226365.66206467,"close":45281681.555322886},{"time":1788742140,"open":45281681.555322886,"high":45343157.274427176,"low":45225625.74533912,"close":45275180.36458838},{"time":1788742200,"open":45282856.14215249,"high":45340672.80473016,"low":45229829.93752085,"close":45261307.36362984},{"time":1788742260,"open":45261307.36362984,"high":45364078.58226985,"low":45234639.91995951,"close":45277513.85458156},{"time":1788742320,"open":45277513.85458156,"high":45357625.75773249,"low":45245594.69445472,"close":45290955.69110631},{"time":1788742380,"open":45290955.69110631,"high":45366667.33266707,"low":45236414.88858928,"close":45299927.954683416},{"time":1788742440,"open":45299927.954683416,"high":45346323.78906427,"low":45234180.74558408,"close":45258811.28407588},{"time":1788742500,"open":45251927.51086625,"high":45354682.04242386,"low":45238799.70795387,"close":45273939.84984023},{"time":1788742560,"open":45273939.84984023,"high":45346771.867660634,"low":45228934.58604327,"close":45261328.552385986},{"time":1788742620,"open":45261328.552385986,"high":45331516.53061726,"low":45195750.68571826,"close":45249483.190709576}]},"pricing":{"XOF":"derived"},"outliers_excluded":11,"wicks_clipped":0}