{"as_of":"2026-09-08T06:18:51.626633+00:00","base":"BTC","window_minutes":1440,"series":{"XPT":[{"time":1788761880,"open":43.67515388952708,"high":43.73493129881183,"low":43.6384407529387,"close":43.67515388952708},{"time":1788761940,"open":43.67515388952708,"high":43.73000199983761,"low":43.62133652104081,"close":43.65941091351735},{"time":1788762000,"open":43.65125768560004,"high":43.702122075519064,"low":43.60935726315621,"close":43.639003890724915},{"time":1788762060,"open":43.639003890724915,"high":43.698288892282896,"low":43.60994478668778,"close":43.641291282929636},{"time":1788762120,"open":43.641291282929636,"high":43.71909760127922,"low":43.62032133093303,"close":43.65482164654541},{"time":1788762180,"open":43.65482164654541,"high":43.71416922283272,"low":43.624683326253496,"close":43.653100917539334},{"time":1788762240,"open":43.653100917539334,"high":43.720740394094726,"low":43.62905980101093,"close":43.66379512470475},{"time":1788762300,"open":43.66675740777642,"high":43.7269923490396,"low":43.61908424674801,"close":43.660144646612004},{"time":1788762360,"open":43.660144646612004,"high":43.7335639661096,"low":43.623288924975256,"close":43.667395288294585},{"time":1788762420,"open":43.667395288294585,"high":43.70180115027126,"low":43.62146887092744,"close":43.64990012182063},{"time":1788762480,"open":43.64990012182063,"high":43.70344405453876,"low":43.632578628819346,"close":43.642140380022816},{"time":1788762540,"open":43.642140380022816,"high":43.69632480271292,"low":43.60992402515086,"close":43.64103790169074},{"time":1788762600,"open":43.64570750766156,"high":43.71743112498924,"low":43.624125271247976,"close":43.65611735883282},{"time":1788762660,"open":43.65611735883282,"high":43.721812671812756,"low":43.62338557750856,"close":43.655461915454545},{"time":1788762720,"open":43.655461915454545,"high":43.716883431636305,"low":43.61460723339623,"close":43.65333611170043},{"time":1788762780,"open":43.65333611170043,"high":43.703738791165755,"low":43.637192979027,"close":43.64685880223294},{"time":1788762840,"open":43.64685880223294,"high":43.70866803134221,"low":43.618749915847175,"close":43.64824974158069},{"time":1788762900,"open":43.644751282404776,"high":43.70845062629643,"low":43.622262842938284,"close":43.654424449108184},{"time":1788762960,"open":43.654424449108184,"high":43.71118887356976,"low":43.6244756630512,"close":43.658346666747505},{"time":1788763020,"open":43.658346666747505,"high":43.71557006920708,"low":43.61690212761196,"close":43.65297999836522},{"time":1788763080,"open":43.65297999836522,"high":43.68763994701915,"low":43.609974683088396,"close":43.64059436493106},{"time":1788763140,"open":43.64059436493106,"high":43.642568396900195,"low":43.60722688669312,"close":43.63969734472679},{"time":1788763200,"open":43.64361794150862,"high":43.699232632149396,"low":43.61819671819219,"close":43.64471722320738},{"time":1788763260,"open":43.64471722320738,"high":43.70799581063855,"low":43.616121380354016,"close":43.651565672460094},{"time":1788763320,"open":43.651565672460094,"high":43.69813723483825,"low":43.61362387076441,"close":43.64461490474005},{"time":1788763380,"open":43.64461490474005,"high":43.69430334424924,"low":43.594397972189526,"close":43.636347134993514},{"time":1788763440,"open":43.636347134993514,"high":43.68554016576009,"low":43.59959749320082,"close":43.631152580107845},{"time":1788763500,"open":43.6297463025118,"high":43.68467981619805,"low":43.59379916137928,"close":43.6283807777281},{"time":1788763560,"open":43.6283807777281,"high":43.68303677319003,"low":43.59708239461711,"close":43.62674983653252},{"time":1788763620,"open":43.62674983653252,"high":43.683584454192705,"low":43.5976884874067,"close":43.62961367787097},{"time":1788763680,"open":43.62961367787097,"high":43.68194141118469,"low":43.59562452240558,"close":43.627234180629536},{"time":1788763740,"open":43.627234180629536,"high":43.68577517820339,"low":43.60692744993488,"close":43.63297939865801},{"time":1788763800,"open":43.625943007231406,"high":43.67763508739959,"low":43.58944603512102,"close":43.62132865786927},{"time":1788763860,"open":43.62132865786927,"high":43.67763508739959,"low":43.590386093310705,"close":43.622608208672816},{"time":1788763920,"open":43.622608208672816,"high":43.67544471667193,"low":43.590916723303515,"close":43.62177658549592},{"time":1788763980,"open":43.62177658549592,"high":43.67489712399002,"low":43.61425981956579,"close":43.62033186397364},{"time":1788764040,"open":43.62033186397364,"high":43.676539902035756,"low":43.589817282928124,"close":43.62122076285584},{"time":1788764100,"open":43.62381050879953,"high":43.67803768183466,"low":43.61843651140668,"close":43.624079696047055},{"time":1788764160,"open":43.624079696047055,"high":43.68022818260231,"low":43.61807584752641,"close":43.62474344111486},{"time":1788764220,"open":43.62474344111486,"high":43.68132343298614,"low":43.59176375540977,"close":43.62292025523348},{"time":1788764280,"open":43.62292025523348,"high":43.68022818260231,"low":43.58943916508466,"close":43.61829744209543},{"time":1788764340,"open":43.61829744209543,"high":43.68132343298614,"low":43.595001858273974,"close":43.62426083843101},{"time":1788764400,"open":43.62260181546188,"high":43.66597213079097,"low":43.58138777011587,"close":43.61154243889912},{"time":1788764460,"open":43.61154243889912,"high":43.66323410896185,"low":43.57962868899238,"close":43.60776826083517},{"time":1788764520,"open":43.60776826083517,"high":43.67254338318086,"low":43.564848472494134,"close":43.603502726199444},{"time":1788764580,"open":43.603502726199444,"high":43.66159129586438,"low":43.55675190485909,"close":43.59114829639721},{"time":1788764640,"open":43.59114829639721,"high":43.65173441727955,"low":43.555502030547345,"close":43.587457532181375},{"time":1788764700,"open":43.59236606918729,"high":43.647887536196066,"low":43.56188863057896,"close":43.588151704172624},{"time":1788764760,"open":43.588151704172624,"high":43.66650818133435,"low":43.55536959445122,"close":43.59245059260095},{"time":1788764820,"open":43.59245059260095,"high":43.702413717997274,"low":43.578207666652084,"close":43.597083474963895},{"time":1788764880,"open":43.597083474963895,"high":43.68458116043915,"low":43.59317647556555,"close":43.62472034507623},{"time":1788764940,"open":43.62472034507623,"high":43.68458116043915,"low":43.60373836423823,"close":43.62926143244144},{"time":1788765000,"open":43.6243542163217,"high":43.67966772221406,"low":43.59680048124425,"close":43.62721900085388},{"time":1788765060,"open":43.62721900085388,"high":43.67966772221406,"low":43.592717017041146,"close":43.61886087583147},{"time":1788765120,"open":43.61886087583147,"high":43.66926323795754,"low":43.56388596828873,"close":43.60463231837407},{"time":1788765180,"open":43.60463231837407,"high":43.67966772221406,"low":43.57052873123147,"close":43.61079435167471},{"time":1788765240,"open":43.61079435167471,"high":43.64681145614081,"low":43.562664717309495,"close":43.596716499841605},{"time":1788765300,"open":43.60034482770974,"high":43.64770570310739,"low":43.560615865755864,"close":43.58970590348043},{"time":1788765360,"open":43.58970590348043,"high":43.65646810324854,"low":43.57328601605076,"close":43.60012431644515},{"time":1788765420,"open":43.60012431644515,"high":43.65153925316915,"low":43.56969105669449,"close":43.596155241174806},{"time":1788765480,"open":43.596155241174806,"high":43.63839565295742,"low":43.55860848323543,"close":43.58599756602383},{"time":1788765540,"open":43.58599756602383,"high":43.63839565295742,"low":43.53975375333025,"close":43.574622146624634},{"time":1788765600,"open":43.5712557256207,"high":43.629548228045,"low":43.54428296981646,"close":43.55760495808622},{"time":1788765660,"open":43.55760495808622,"high":43.63009583574433,"low":43.54347162902265,"close":43.571232927793496},{"time":1788765720,"open":43.571232927793496,"high":43.615310427862646,"low":43.50636420487405,"close":43.54166031623464},{"time":1788765780,"open":43.54166031623464,"high":43.61311999706536,"low":43.49256492742371,"close":43.52812186596655},{"time":1788765840,"open":43.52812186596655,"high":43.571501811916924,"low":43.47075423281031,"close":43.495220560596785},{"time":1788765900,"open":43.4941932794489,"high":43.614280310401824,"low":43.47558750524153,"close":43.52462443068675},{"time":1788765960,"open":43.52462443068675,"high":43.6186610685281,"low":43.509126105835435,"close":43.54606119217787},{"time":1788766020,"open":43.54606119217787,"high":43.57813905586008,"low":43.466373032611834,"close":43.4935840853782},{"time":1788766080,"open":43.4935840853782,"high":43.5430929908499,"low":43.4607174207048,"close":43.4854813490976},{"time":1788766140,"open":43.4854813490976,"high":43.54145020655255,"low":43.44438657303855,"close":43.48212820041822},{"time":1788766200,"open":43.4859628431832,"high":43.57979159349023,"low":43.44925076859762,"close":43.48890110331201},{"time":1788766260,"open":43.48890110331201,"high":43.58307745183574,"low":43.487094224619966,"close":43.5214431713949},{"time":1788766320,"open":43.5214431713949,"high":43.59019681158435,"low":43.49391178196692,"close":43.52615301742663},{"time":1788766380,"open":43.52615301742663,"high":43.56719580316576,"low":43.34197233015585,"close":43.432167418073824},{"time":1788766440,"open":43.432167418073824,"high":43.532146647480275,"low":43.39512335130949,"close":43.44162928790541},{"time":1788766500,"open":43.4417331314827,"high":43.50103497853095,"low":43.3589022087637,"close":43.41247321543771},{"time":1788766560,"open":43.41247321543771,"high":43.48789151373062,"low":43.35683147689951,"close":43.38575719050027},{"time":1788766620,"open":43.38575719050027,"high":43.46927160526348,"low":43.370664932745775,"close":43.40602922517256},{"time":1788766680,"open":43.40602922517256,"high":43.48077213696377,"low":43.377420224644545,"close":43.411558219218925},{"time":1788766740,"open":43.411558219218925,"high":43.46379516159668,"low":43.34971923717636,"close":43.38729069379028},{"time":1788766800,"open":43.38781063457319,"high":43.43693347271245,"low":43.29949837569981,"close":43.36519158352328},{"time":1788766860,"open":43.36519158352328,"high":43.415027435532735,"low":43.250084446086774,"close":43.31528176652737},{"time":1788766920,"open":43.31528176652737,"high":43.47855494335389,"low":43.27482593496652,"close":43.345750479810285},{"time":1788766980,"open":43.345750479810285,"high":43.48676970729628,"low":43.345750479810285,"close":43.39619170178867},{"time":1788767040,"open":43.39619170178867,"high":43.48676970729628,"low":43.379482130186915,"close":43.40513552054885},{"time":1788767100,"open":43.40494386504901,"high":43.52819897820218,"low":43.38999561979435,"close":43.4376941603789},{"time":1788767160,"open":43.4376941603789,"high":43.51834130499809,"low":43.397678984312144,"close":43.4295208758812},{"time":1788767220,"open":43.4295208758812,"high":43.51560306244139,"low":43.404642708802136,"close":43.439952888102454},{"time":1788767280,"open":43.439952888102454,"high":43.52546073564549,"low":43.40680647633301,"close":43.43934760962393},{"time":1788767340,"open":43.43934760962393,"high":43.52053189904344,"low":43.417301281759016,"close":43.450244377886996},{"time":1788767400,"open":43.45058367725372,"high":43.52525296958265,"low":43.40796376107818,"close":43.44292718960952},{"time":1788767460,"open":43.44292718960952,"high":43.53346776140086,"low":43.40620246874763,"close":43.4481733176775},{"time":1788767520,"open":43.4481733176775,"high":43.55756448406759,"low":43.428943497924244,"close":43.46284721188108},{"time":1788767580,"open":43.46284721188108,"high":43.54661142830999,"low":43.42700427019722,"close":43.46461774028241},{"time":1788767640,"open":43.46461774028241,"high":43.523062358431126,"low":43.415046176436405,"close":43.44460657567044},{"time":1788767700,"open":43.44378531223896,"high":43.55345523070335,"low":43.418940875460265,"close":43.45773236970686},{"time":1788767760,"open":43.45773236970686,"high":43.55016937609202,"low":43.431048734521866,"close":43.46577663373148},{"time":1788767820,"open":43.46577663373148,"high":43.54524059417503,"low":43.44551399748288,"close":43.46646171552964},{"time":1788767880,"open":43.46646171552964,"high":43.543050024434145,"low":43.44539952632841,"close":43.46864847807145},{"time":1788767940,"open":43.46864847807145,"high":43.55947929749078,"low":43.444117012241215,"close":43.4734842246699},{"time":1788768000,"open":43.477454449006416,"high":43.58372199594849,"low":43.453126166679326,"close":43.48342393772525},{"time":1788768060,"open":43.48342393772525,"high":43.55414660371479,"low":43.45847978264698,"close":43.483977106347936},{"time":1788768120,"open":43.483977106347936,"high":43.56729122248532,"low":43.45735178969918,"close":43.48743286589034},{"time":1788768180,"open":43.48743286589034,"high":43.57879276390954,"low":43.469567477506615,"close":43.50151017552794},{"time":1788768240,"open":43.50151017552794,"high":43.58481738084603,"low":43.47021595125107,"close":43.50328134642207},{"time":1788768300,"open":43.49908448306779,"high":43.57623153462691,"low":43.466129599996314,"close":43.498418294651664},{"time":1788768360,"open":43.498418294651664,"high":43.59485128142131,"low":43.474814175735595,"close":43.51083197683365},{"time":1788768420,"open":43.51083197683365,"high":43.57896973268491,"low":43.48305399885355,"close":43.50608719621583},{"time":1788768480,"open":43.50608719621583,"high":43.587731966470514,"low":43.488756538377146,"close":43.51647405786833},{"time":1788768540,"open":43.51647405786833,"high":43.59978003792571,"low":43.49130514881824,"close":43.52543711839554},{"time":1788768600,"open":43.52129146420848,"high":43.59562730282102,"low":43.48952844083743,"close":43.521671998346505},{"time":1788768660,"open":43.521671998346505,"high":43.59891282752543,"low":43.48938552628443,"close":43.518218480855595},{"time":1788768720,"open":43.518218480855595,"high":43.5906990157644,"low":43.48380830403794,"close":43.51031910475841},{"time":1788768780,"open":43.51031910475841,"high":43.57098586753794,"low":43.48918514391765,"close":43.50981183584143},{"time":1788768840,"open":43.50981183584143,"high":43.58412796635558,"low":43.4831259021835,"close":43.5088606038447},{"time":1788768900,"open":43.51838713648579,"high":43.58983702781002,"low":43.48900909238982,"close":43.51530129154531},{"time":1788768960,"open":43.51530129154531,"high":43.59257556455189,"low":43.48861595289326,"close":43.519830440362306},{"time":1788769020,"open":43.519830440362306,"high":43.579978295539256,"low":43.49733853098515,"close":43.51853358918807},{"time":1788769080,"open":43.51853358918807,"high":43.590384735158395,"low":43.4969762638303,"close":43.51661722400693},{"time":1788769140,"open":43.51661722400693,"high":43.61612698053204,"low":43.492978420731944,"close":43.52749698326137},{"time":1788769200,"open":43.52193864226583,"high":43.600152210985364,"low":43.49027754751933,"close":43.526024345409844},{"time":1788769260,"open":43.526024345409844,"high":43.57003215356397,"low":43.488332514486345,"close":43.51047769691617},{"time":1788769320,"open":43.51047769691617,"high":43.58208017653253,"low":43.485702677317654,"close":43.50619547367976},{"time":1788769380,"open":43.50619547367976,"high":43.5924852872781,"low":43.4940252853015,"close":43.5180265228168},{"time":1788769440,"open":43.5180265228168,"high":43.58755655060914,"low":43.48609084633782,"close":43.51119964539919},{"time":1788769500,"open":43.50989109601771,"high":43.58295997925282,"low":43.48243368361928,"close":43.505857730822285},{"time":1788769560,"open":43.505857730822285,"high":43.61417437272425,"low":43.48837280959312,"close":43.51708787965746},{"time":1788769620,"open":43.51708787965746,"high":43.610341026157585,"low":43.49642948987207,"close":43.524356070272326},{"time":1788769680,"open":43.524356070272326,"high":43.59555526082901,"low":43.48226645496743,"close":43.5148163674135},{"time":1788769740,"open":43.5148163674135,"high":43.57529328611948,"low":43.48341938804995,"close":43.50601597091895},{"time":1788769800,"open":43.509262561871545,"high":43.59935619536123,"low":43.49335479434655,"close":43.51675286953873},{"time":1788769860,"open":43.51675286953873,"high":43.58566465026785,"low":43.49748782233648,"close":43.52106369436562},{"time":1788769920,"open":43.52106369436562,"high":43.6114047550434,"low":43.5073217410042,"close":43.53687042935131},{"time":1788769980,"open":43.53687042935131,"high":43.61469072586582,"low":43.49304255262069,"close":43.525243922701044},{"time":1788770040,"open":43.525243922701044,"high":43.60866644602473,"low":43.507708366865415,"close":43.52690385098653},{"time":1788770100,"open":43.53086200585966,"high":43.60551178517125,"low":43.51045485626436,"close":43.53636926478587},{"time":1788770160,"open":43.53636926478587,"high":43.59729611108406,"low":43.48823872050922,"close":43.51757583843945},{"time":1788770220,"open":43.51757583843945,"high":43.57867391648643,"low":43.475595834120575,"close":43.5010708193677},{"time":1788770280,"open":43.5010708193677,"high":43.58634187896781,"low":43.476603174784834,"close":43.50179731816295},{"time":1788770340,"open":43.50179731816295,"high":43.58908043699687,"low":43.47454292471783,"close":43.502997399410944},{"time":1788770400,"open":43.49367153654461,"high":43.595068757618144,"low":43.47205013049245,"close":43.50231381695247},{"time":1788770460,"open":43.50231381695247,"high":43.58521206217478,"low":43.487507776080925,"close":43.510861509853484},{"time":1788770520,"open":43.510861509853484,"high":43.59452116342685,"low":43.48979279596508,"close":43.51294467119696},{"time":1788770580,"open":43.51294467119696,"high":43.524878781303606,"low":43.48944725301816,"close":43.5122283168829},{"time":1788770640,"open":43.5122283168829,"high":43.51726657491852,"low":43.4929037171875,"close":43.51218708018686},{"time":1788770700,"open":43.518648866325876,"high":43.582921884713365,"low":43.49154704017065,"close":43.517701176687744},{"time":1788770760,"open":43.517701176687744,"high":43.591684692903506,"low":43.49238785894608,"close":43.51604241787564},{"time":1788770820,"open":43.51604241787564,"high":43.598804474558,"low":43.495870034809286,"close":43.521621648043975},{"time":1788770880,"open":43.521621648043975,"high":43.53235474356107,"low":43.50407723686855,"close":43.524394474305595},{"time":1788770940,"open":43.524394474305595,"high":43.5851125867609,"low":43.46672738861497,"close":43.5070581281841},{"time":1788771000,"open":43.50512046497514,"high":43.58590970286058,"low":43.47336357219552,"close":43.50431765926667},{"time":1788771060,"open":43.50431765926667,"high":43.57002782037496,"low":43.474321780253646,"close":43.502680170125394},{"time":1788771120,"open":43.502680170125394,"high":43.58317144725961,"low":43.46856134865357,"close":43.50019134140961},{"time":1788771180,"open":43.50019134140961,"high":43.57659963381729,"low":43.45783345324282,"close":43.48767631990812},{"time":1788771240,"open":43.48767631990812,"high":43.56728956477399,"low":43.468882480972404,"close":43.49386525374138},{"time":1788771300,"open":43.49167539677838,"high":43.57604848193088,"low":43.46604858083183,"close":43.497327485400824},{"time":1788771360,"open":43.497327485400824,"high":43.580977093851224,"low":43.47038038104227,"close":43.49742723295521},{"time":1788771420,"open":43.49742723295521,"high":43.56400076390338,"low":43.47162237896151,"close":43.49763760459933},{"time":1788771480,"open":43.49763760459933,"high":43.582619964491336,"low":43.47246057219962,"close":43.50177742910431},{"time":1788771540,"open":43.50177742910431,"high":43.57111987001054,"low":43.4684992031485,"close":43.497702933060935},{"time":1788771600,"open":43.49532744224495,"high":43.57750186799784,"low":43.46813522328485,"close":43.49551251930418},{"time":1788771660,"open":43.49551251930418,"high":43.5561457160394,"low":43.4694471188466,"close":43.49540501675772},{"time":1788771720,"open":43.49540501675772,"high":43.56545480791872,"low":43.46798043820638,"close":43.49658856855374},{"time":1788771780,"open":43.49658856855374,"high":43.60455345773434,"low":43.47021638638573,"close":43.49959015330063},{"time":1788771840,"open":43.49959015330063,"high":43.58845374079703,"low":43.46963467443077,"close":43.499836437664825},{"time":1788771900,"open":43.501862155183964,"high":43.56419786633688,"low":43.463543738447555,"close":43.48974487668732},{"time":1788771960,"open":43.48974487668732,"high":43.5614597706343,"low":43.46134646164347,"close":43.489163814490574},{"time":1788772020,"open":43.489163814490574,"high":43.582269297973916,"low":43.45772371670247,"close":43.483984382702054},{"time":1788772080,"open":43.483984382702054,"high":43.645050137670964,"low":43.47676286706294,"close":43.510096216970254},{"time":1788772140,"open":43.510096216970254,"high":43.62443597179365,"low":43.49915807212515,"close":43.53537968948952},{"time":1788772200,"open":43.54202951929034,"high":43.611382104207685,"low":43.52345154957788,"close":43.5483651373454},{"time":1788772260,"open":43.5483651373454,"high":43.63821954076241,"low":43.52498983953756,"close":43.55427936830847},{"time":1788772320,"open":43.55427936830847,"high":43.62014534879698,"low":43.51159914965423,"close":43.54215181344022},{"time":1788772380,"open":43.54215181344022,"high":43.632194810107265,"low":43.518812949342475,"close":43.54990721050679},{"time":1788772440,"open":43.54990721050679,"high":43.616859132075994,"low":43.52368903820662,"close":43.55316162147201},{"time":1788772500,"open":43.54615114954464,"high":43.603814646277534,"low":43.515565987325765,"close":43.53912427209049},{"time":1788772560,"open":43.53912427209049,"high":43.62517161671653,"low":43.51058291699756,"close":43.54219306998833},{"time":1788772620,"open":43.54219306998833,"high":43.611481251050506,"low":43.50797502784616,"close":43.53665424743473},{"time":1788772680,"open":43.53665424743473,"high":43.61257648030379,"low":43.51905896575449,"close":43.54484553101463},{"time":1788772740,"open":43.54484553101463,"high":43.612028865677146,"low":43.515569058548444,"close":43.54099449489704},{"time":1788772800,"open":43.54651821636338,"high":43.60825096907144,"low":43.51599189404523,"close":43.544299468878386},{"time":1788772860,"open":43.544299468878386,"high":43.606607916776156,"low":43.504084178106,"close":43.53578029221889},{"time":1788772920,"open":43.53578029221889,"high":43.5874389733312,"low":43.50075522859823,"close":43.527946613226476},{"time":1788772980,"open":43.527946613226476,"high":43.5874389733312,"low":43.50144595883274,"close":43.5280636813168},{"time":1788773040,"open":43.5280636813168,"high":43.59565423480761,"low":43.48317745789041,"close":43.52051727990449},{"time":1788773100,"open":43.52256622096545,"high":43.575798317974645,"low":43.47868139878129,"close":43.49539052816435},{"time":1788773160,"open":43.49539052816435,"high":43.587300225524636,"low":43.471952135452845,"close":43.504884304564705},{"time":1788773220,"open":43.504884304564705,"high":43.603183812141296,"low":43.49102925623669,"close":43.523029690616305},{"time":1788773280,"open":43.523029690616305,"high":43.6015406824913,"low":43.50450164979797,"close":43.53405852884173},{"time":1788773340,"open":43.53405852884173,"high":43.598802133074635,"low":43.50071503082018,"close":43.51489183948876},{"time":1788773400,"open":43.50624940091459,"high":43.58850022587131,"low":43.47602702029263,"close":43.51255872964795},{"time":1788773460,"open":43.51255872964795,"high":43.576453001597514,"low":43.471551629475755,"close":43.50171808655566},{"time":1788773520,"open":43.50171808655566,"high":43.57261979387404,"low":43.473439754106124,"close":43.50538577708238},{"time":1788773580,"open":43.50538577708238,"high":43.56988178835727,"low":43.475950468073904,"close":43.50655567324575},{"time":1788773640,"open":43.50655567324575,"high":43.56440577732373,"low":43.4531938613956,"close":43.49120260156831},{"time":1788773700,"open":43.49980061851085,"high":43.55658698535834,"low":43.45122893673404,"close":43.48125295873553},{"time":1788773760,"open":43.48125295873553,"high":43.56945271461866,"low":43.44283097914841,"close":43.47508706550999},{"time":1788773820,"open":43.47508706550999,"high":43.53139235472236,"low":43.415741183482275,"close":43.456940111791596},{"time":1788773880,"open":43.456940111791596,"high":43.537417157700524,"low":43.418934377852125,"close":43.45130024196405},{"time":1788773940,"open":43.45130024196405,"high":43.54398967004035,"low":43.431783628187546,"close":43.46177208888894},{"time":1788774000,"open":43.45987236772902,"high":43.54099098429414,"low":43.44326949288521,"close":43.46962458877683},{"time":1788774060,"open":43.46962458877683,"high":43.5426340405577,"low":43.445657487119746,"close":43.47524779868913},{"time":1788774120,"open":43.47524779868913,"high":43.53551413008228,"low":43.439336293103125,"close":43.46994529096415},{"time":1788774180,"open":43.46994529096415,"high":43.53551413008228,"low":43.44160363845127,"close":43.47047359711245},{"time":1788774240,"open":43.47047359711245,"high":43.53825255718821,"low":43.44707073047892,"close":43.4740107164072},{"time":1788774300,"open":43.47450283526909,"high":43.5332684870485,"low":43.443841969194295,"close":43.472505667300936},{"time":1788774360,"open":43.472505667300936,"high":43.56448690943967,"low":43.44106958710804,"close":43.47388303559332},{"time":1788774420,"open":43.47388303559332,"high":43.5579146099889,"low":43.44652566481724,"close":43.47877524902711},{"time":1788774480,"open":43.47877524902711,"high":43.50644689814388,"low":43.461812748521716,"close":43.48761782099973},{"time":1788774540,"open":43.48761782099973,"high":43.55243769377992,"low":43.46104637497407,"close":43.488129181321824},{"time":1788774600,"open":43.48940877009381,"high":43.569602699103726,"low":43.46220226652152,"close":43.49269628571799},{"time":1788774660,"open":43.49269628571799,"high":43.58165226929795,"low":43.44210503137731,"close":43.49487898853447},{"time":1788774720,"open":43.49487898853447,"high":43.52688149568784,"low":43.42384415859418,"close":43.460959832595655},{"time":1788774780,"open":43.460959832595655,"high":43.529072326632246,"low":43.41743788666323,"close":43.44600352467397},{"time":1788774840,"open":43.44600352467397,"high":43.52469066474344,"low":43.40872404687934,"close":43.436113619072884},{"time":1788774900,"open":43.431772357914326,"high":43.516506979708225,"low":43.40834485161379,"close":43.438071306581385},{"time":1788774960,"open":43.438071306581385,"high":43.51048279676364,"low":43.41462843913398,"close":43.441756499073804},{"time":1788775020,"open":43.441756499073804,"high":43.52526942762762,"low":43.415236543624026,"close":43.44537676104641},{"time":1788775080,"open":43.44537676104641,"high":43.51048279676364,"low":43.40963321833716,"close":43.44699466630104},{"time":1788775140,"open":43.44699466630104,"high":43.5066492257989,"low":43.401698284463635,"close":43.42711225509632},{"time":1788775200,"open":43.42980545551288,"high":43.53563633283434,"low":43.40559104160013,"close":43.45490670670199},{"time":1788775260,"open":43.45490670670199,"high":43.54111320241955,"low":43.420154503192045,"close":43.458239563633086},{"time":1788775320,"open":43.458239563633086,"high":43.53125483716617,"low":43.42048332325454,"close":43.45194438312235},{"time":1788775380,"open":43.45194438312235,"high":43.54385163721216,"low":43.42591930041855,"close":43.46136398498085},{"time":1788775440,"open":43.46136398498085,"high":43.54111320241955,"low":43.44890847729467,"close":43.47662660124518},{"time":1788775500,"open":43.47819062927081,"high":43.54158413696395,"low":43.44680593677178,"close":43.47674453010245},{"time":1788775560,"open":43.47674453010245,"high":43.55801533679424,"low":43.44530818920654,"close":43.478546934708795},{"time":1788775620,"open":43.478546934708795,"high":43.544322670269,"low":43.44259638725664,"close":43.47756579052251},{"time":1788775680,"open":43.47756579052251,"high":43.54487037693001,"low":43.42388821380686,"close":43.46583459017679},{"time":1788775740,"open":43.46583459017679,"high":43.54267955028597,"low":43.41226956070939,"close":43.43879972885689},{"time":1788775800,"open":43.43678201705233,"high":43.51984512694144,"low":43.41780099762534,"close":43.4510082996551},{"time":1788775860,"open":43.4510082996551,"high":43.530251070127015,"low":43.42752899548649,"close":43.45409399704846},{"time":1788775920,"open":43.45409399704846,"high":43.55653976870109,"low":43.436031627294376,"close":43.47412619303143},{"time":1788775980,"open":43.47412619303143,"high":43.530251070127015,"low":43.432919058547995,"close":43.45469155987385},{"time":1788776040,"open":43.45469155987385,"high":43.52806034524584,"low":43.435731293766366,"close":43.467790433401184},{"time":1788776100,"open":43.462341306391764,"high":43.53410352661483,"low":43.423703940403485,"close":43.46226762156034},{"time":1788776160,"open":43.46226762156034,"high":43.53848442711815,"low":43.428164591012866,"close":43.45298959249271},{"time":1788776220,"open":43.45298959249271,"high":43.573897413012055,"low":43.43365742175274,"close":43.472079505424446},{"time":1788776280,"open":43.472079505424446,"high":43.557650866820175,"low":43.4440729406576,"close":43.47860128859328},{"time":1788776340,"open":43.47860128859328,"high":43.54615100299896,"low":43.445863956349115,"close":43.46713156425524},{"time":1788776400,"open":43.471533688481145,"high":43.55439480605701,"low":43.45241933289605,"close":43.48831843882789},{"time":1788776460,"open":43.48831843882789,"high":43.55603781012378,"low":43.45296334555939,"close":43.4916868680784},{"time":1788776520,"open":43.4916868680784,"high":43.547822789789926,"low":43.45107396990526,"close":43.489042681033325},{"time":1788776580,"open":43.489042681033325,"high":43.55220413396798,"low":43.45059380248176,"close":43.485402246609986},{"time":1788776640,"open":43.485402246609986,"high":43.54727512176767,"low":43.429315236353496,"close":43.48029846686201},{"time":1788776700,"open":43.4819458455139,"high":43.561521879788735,"low":43.4348993020955,"close":43.49375940101361},{"time":1788776760,"open":43.49375940101361,"high":43.56699876751141,"low":43.42773748157867,"close":43.46847201233089},{"time":1788776820,"open":43.46847201233089,"high":43.55823574715514,"low":43.4516345122186,"close":43.48439367694629},{"time":1788776880,"open":43.48439367694629,"high":43.557688058382865,"low":43.45982126235072,"close":43.49595806036984},{"time":1788776940,"open":43.49595806036984,"high":43.5571403696106,"low":43.45605639684363,"close":43.495382183060514},{"time":1788777000,"open":43.49280299573609,"high":43.54853330090201,"low":43.452605181705366,"close":43.48930564344602},{"time":1788777060,"open":43.48930564344602,"high":43.55291455126554,"low":43.45702165811281,"close":43.49174172347344},{"time":1788777120,"open":43.49174172347344,"high":43.546890332015685,"low":43.45498224421783,"close":43.48965408602322},{"time":1788777180,"open":43.48965408602322,"high":43.546890332015685,"low":43.44752629395439,"close":43.4855535788441},{"time":1788777240,"open":43.4855535788441,"high":43.56058173940172,"low":43.44481120563842,"close":43.48532402014038},{"time":1788777300,"open":43.48255355768541,"high":43.54904453979026,"low":43.447205942364384,"close":43.48535720188899},{"time":1788777360,"open":43.48535720188899,"high":43.543568325749234,"low":43.43336112867636,"close":43.47607115060831},{"time":1788777420,"open":43.47607115060831,"high":43.55835410365999,"low":43.43365304175318,"close":43.47742616499945},{"time":1788777480,"open":43.47742616499945,"high":43.55013978259846,"low":43.44283999724366,"close":43.46814745898899},{"time":1788777540,"open":43.46814745898899,"high":43.54302070434514,"low":43.441483375002335,"close":43.4789278540142},{"time":1788777600,"open":43.47819971516867,"high":43.552696124570005,"low":43.44336098721154,"close":43.486314515406846},{"time":1788777660,"open":43.486314515406846,"high":43.55543418573561,"low":43.455241711421095,"close":43.49169583834029},{"time":1788777720,"open":43.49169583834029,"high":43.557077022434974,"low":43.45476938536231,"close":43.49313744241388},{"time":1788777780,"open":43.49313744241388,"high":43.560362695833696,"low":43.4574683609124,"close":43.4940594380871},{"time":1788777840,"open":43.4940594380871,"high":43.564195981465545,"low":43.45822324242843,"close":43.496761112450756},{"time":1788777900,"open":43.50215532146378,"high":43.571241593783206,"low":43.46648940232596,"close":43.5088370648601},{"time":1788777960,"open":43.5088370648601,"high":43.56740783277012,"low":43.443237790357955,"close":43.506564138782004},{"time":1788778020,"open":43.506564138782004,"high":43.55590654973089,"low":43.455774929232994,"close":43.49482959137999},{"time":1788778080,"open":43.49482959137999,"high":43.547143667415284,"low":43.44628980512345,"close":43.48527703882515},{"time":1788778140,"open":43.48527703882515,"high":43.5433099064022,"low":43.44299483488673,"close":43.477230466896444},{"time":1788778200,"open":43.475299087955165,"high":43.54575683855134,"low":43.44127271066181,"close":43.47742633684252},{"time":1788778260,"open":43.47742633684252,"high":43.577520875836264,"low":43.446186064052824,"close":43.49981278001175},{"time":1788778320,"open":43.49981278001175,"high":43.55725761067175,"low":43.44737804038676,"close":43.49337219896203},{"time":1788778380,"open":43.49337219896203,"high":43.55944823393278,"low":43.45726349612999,"close":43.49433202551912},{"time":1788778440,"open":43.49433202551912,"high":43.55725761067175,"low":43.44839310348618,"close":43.487888599424345},{"time":1788778500,"open":43.484910190148156,"high":43.554822068740826,"low":43.42967482159745,"close":43.47453833839583},{"time":1788778560,"open":43.47453833839583,"high":43.5351078096791,"low":43.40823211643396,"close":43.46063255811319},{"time":1788778620,"open":43.46063255811319,"high":43.51648878723191,"low":43.41194744941726,"close":43.449848687304},{"time":1788778680,"open":43.449848687304,"high":43.51046498585193,"low":43.41556500845613,"close":43.45464054027873},{"time":1788778740,"open":43.45464054027873,"high":43.51539355061736,"low":43.41645471652612,"close":43.45522412833921},{"time":1788778800,"open":43.461623083870684,"high":43.522349065283144,"low":43.41696325441135,"close":43.46094198458017},{"time":1788778860,"open":43.46094198458017,"high":43.54370932418713,"low":43.41590660151009,"close":43.46309342763289},{"time":1788778920,"open":43.46309342763289,"high":43.5179674737131,"low":43.40888465865418,"close":43.45264109975795},{"time":1788778980,"open":43.45264109975795,"high":43.502084204271675,"low":43.38961439109293,"close":43.43882390294914},{"time":1788779040,"open":43.43882390294914,"high":43.5042750000567,"low":43.39128192630057,"close":43.43187485158818},{"time":1788779100,"open":43.42886075176914,"high":43.50563716328276,"low":43.39508737338907,"close":43.43692073064404},{"time":1788779160,"open":43.43692073064404,"high":43.502898858598456,"low":43.391660000875746,"close":43.43763227790007},{"time":1788779220,"open":43.43763227790007,"high":43.49577926641927,"low":43.38559740608257,"close":43.431540922648324},{"time":1788779280,"open":43.431540922648324,"high":43.4924933007981,"low":43.368999632165945,"close":43.421685134252},{"time":1788779340,"open":43.421685134252,"high":43.49851757110357,"low":43.37454462004051,"close":43.42213954382559},{"time":1788779400,"open":43.426164784926335,"high":43.510217856334826,"low":43.39154564850964,"close":43.43524923132324},{"time":1788779460,"open":43.43524923132324,"high":43.53815115329698,"low":43.394961553163995,"close":43.45873479522601},{"time":1788779520,"open":43.45873479522601,"high":43.539794288412395,"low":43.435411255770795,"close":43.474593191336915},{"time":1788779580,"open":43.474593191336915,"high":43.53869886500212,"low":43.43467297501237,"close":43.47493915542905},{"time":1788779640,"open":43.47493915542905,"high":43.55458250445118,"low":43.43791155698206,"close":43.482646198654116},{"time":1788779700,"open":43.47512635836823,"high":43.54047881976701,"low":43.42787537023005,"close":43.473742644781964},{"time":1788779760,"open":43.473742644781964,"high":43.48117190034681,"low":43.43079866040189,"close":43.472862530218514},{"time":1788779820,"open":43.472862530218514,"high":43.53993120278252,"low":43.43325188047808,"close":43.46236149416647},{"time":1788779880,"open":43.46236149416647,"high":43.5410264367515,"low":43.439237147755975,"close":43.4804265686862},{"time":1788779940,"open":43.4804265686862,"high":43.55909779723965,"low":43.44179261810151,"close":43.48613637902664},{"time":1788780000,"open":43.48834918150918,"high":43.56460018148213,"low":43.45626915725977,"close":43.49490920452936},{"time":1788780060,"open":43.49490920452936,"high":43.57993423728524,"low":43.458849229768056,"close":43.496936462161266},{"time":1788780120,"open":43.496936462161266,"high":43.573910143934015,"low":43.46768048496103,"close":43.509330120911464},{"time":1788780180,"open":43.509330120911464,"high":43.567338405732684,"low":43.464840146134755,"close":43.474148128215525},{"time":1788780240,"open":43.474148128215525,"high":43.567338405732684,"low":43.46294545101034,"close":43.47755459312265},{"time":1788780300,"open":43.482889592374946,"high":43.571041285935266,"low":43.473759540087016,"close":43.50882092548495},{"time":1788780360,"open":43.50882092548495,"high":43.58199552693436,"low":43.4733553222661,"close":43.51383816316614},{"time":1788780420,"open":43.51383816316614,"high":43.57377984618504,"low":43.50071981260497,"close":43.51236038398737},{"time":1788780480,"open":43.51236038398737,"high":43.566659589535625,"low":43.46723953669384,"close":43.50740150673018},{"time":1788780540,"open":43.50740150673018,"high":43.566659589535625,"low":43.50030252101477,"close":43.50798569714705},{"time":1788780600,"open":43.50155802707536,"high":43.57829507865763,"low":43.46975646001708,"close":43.50541892282001},{"time":1788780660,"open":43.50541892282001,"high":43.56679482485433,"low":43.4518459786826,"close":43.496082122548025},{"time":1788780720,"open":43.496082122548025,"high":43.579937972058104,"low":43.45758013280019,"close":43.506077881412025},{"time":1788780780,"open":43.506077881412025,"high":43.573366398456216,"low":43.46783216241564,"close":43.50723280867839},{"time":1788780840,"open":43.50723280867839,"high":43.5684377182548,"low":43.46696642630193,"close":43.504848761022636},{"time":1788780900,"open":43.5079587006538,"high":43.57593356578278,"low":43.471751368538385,"close":43.50386611052319},{"time":1788780960,"open":43.50386611052319,"high":43.56498016016587,"low":43.452779763950716,"close":43.473142458375555},{"time":1788781020,"open":43.473142458375555,"high":43.56881385213179,"low":43.4520327173843,"close":43.487619146069825},{"time":1788781080,"open":43.487619146069825,"high":43.546907040897956,"low":43.44882715995988,"close":43.46494274923254},{"time":1788781140,"open":43.46494274923254,"high":43.55074073286387,"low":43.44919412715661,"close":43.48503333279338},{"time":1788781200,"open":43.48673698642623,"high":43.55518541946388,"low":43.44825265334168,"close":43.486524600996994},{"time":1788781260,"open":43.486524600996994,"high":43.55354234425158,"low":43.45890616538944,"close":43.49343045100788},{"time":1788781320,"open":43.49343045100788,"high":43.56613925421257,"low":43.45858146806649,"close":43.491857785372474},{"time":1788781380,"open":43.491857785372474,"high":43.55628080293875,"low":43.45055724657181,"close":43.48616874785897},{"time":1788781440,"open":43.48616874785897,"high":43.549160810352106,"low":43.44832178171578,"close":43.48485988488725},{"time":1788781500,"open":43.47876650130723,"high":43.55017741139158,"low":43.44371877912031,"close":43.48069826921577},{"time":1788781560,"open":43.48069826921577,"high":43.53922511156601,"low":43.43780006992136,"close":43.47916278488468},{"time":1788781620,"open":43.47916278488468,"high":43.560582096225865,"low":43.43755172966841,"close":43.478430453098014},{"time":1788781680,"open":43.478430453098014,"high":43.56770109111248,"low":43.431445151826,"close":43.46733382395797},{"time":1788781740,"open":43.46733382395797,"high":43.552367871356694,"low":43.438599223217565,"close":43.483349472538265},{"time":1788781800,"open":43.4862076665309,"high":43.54099167633449,"low":43.440462671803324,"close":43.478521096641096},{"time":1788781860,"open":43.478521096641096,"high":43.54592053521239,"low":43.44000208734299,"close":43.477457196017056},{"time":1788781920,"open":43.477457196017056,"high":43.55249234704958,"low":43.42232214268047,"close":43.46989229400293},{"time":1788781980,"open":43.46989229400293,"high":43.55249234704958,"low":43.43318940137435,"close":43.48229413077187},{"time":1788782040,"open":43.48229413077187,"high":43.55084939409028,"low":43.44694890937779,"close":43.49050854293692},{"time":1788782100,"open":43.494604464213566,"high":43.54673545978749,"low":43.45204715862775,"close":43.48907046197236},{"time":1788782160,"open":43.48907046197236,"high":43.5538555931197,"low":43.4445144765714,"close":43.479522999528115},{"time":1788782220,"open":43.479522999528115,"high":43.5401630290193,"low":43.436973414972414,"close":43.477806727145385},{"time":1788782280,"open":43.477806727145385,"high":43.562618834143954,"low":43.43648079740427,"close":43.48258808381227},{"time":1788782340,"open":43.48258808381227,"high":43.5505693777356,"low":43.45385600756973,"close":43.49761097977077},{"time":1788782400,"open":43.493903553074404,"high":43.55561993135039,"low":43.45199153783858,"close":43.49166104574116},{"time":1788782460,"open":43.49166104574116,"high":43.55342930782339,"low":43.44559521491071,"close":43.48835807940897},{"time":1788782520,"open":43.48835807940897,"high":43.553976963705146,"low":43.44369025098199,"close":43.4879172079331},{"time":1788782580,"open":43.4879172079331,"high":43.54357150195192,"low":43.43857355418236,"close":43.483784992229715},{"time":1788782640,"open":43.483784992229715,"high":43.54795274900591,"low":43.44380964053984,"close":43.4833141368391},{"time":1788782700,"open":43.48021529830562,"high":43.55087308938507,"low":43.4422285971703,"close":43.48324626715859},{"time":1788782760,"open":43.48324626715859,"high":43.58427771742114,"low":43.4495319288754,"close":43.5033333864504},{"time":1788782820,"open":43.5033333864504,"high":43.58920626909859,"low":43.47531989868972,"close":43.52114635688547},{"time":1788782880,"open":43.52114635688547,"high":43.584825334274186,"low":43.48626897221078,"close":43.52426912342439},{"time":1788782940,"open":43.52426912342439,"high":43.58044439944979,"low":43.47631287425746,"close":43.51673674967589},{"time":1788783000,"open":43.51869877355155,"high":43.57693288025735,"low":43.476673091698274,"close":43.516704333172854},{"time":1788783060,"open":43.516704333172854,"high":43.57255174791128,"low":43.46908825982043,"close":43.51185471720803},{"time":1788783120,"open":43.51185471720803,"high":43.56488476630564,"low":43.46434713888616,"close":43.50407348511245},{"time":1788783180,"open":43.50407348511245,"high":43.56762297402194,"low":43.45932305427106,"close":43.48168395344616},{"time":1788783240,"open":43.48168395344616,"high":43.558860709329785,"low":43.44718556225607,"close":43.497820864016745},{"time":1788783300,"open":43.494607214631415,"high":43.548523736197495,"low":43.4450156525429,"close":43.48835431764422},{"time":1788783360,"open":43.48835431764422,"high":43.546880932948135,"low":43.44100806683653,"close":43.48129397002152},{"time":1788783420,"open":43.48129397002152,"high":43.54195252320005,"low":43.44146784836584,"close":43.48070365626606},{"time":1788783480,"open":43.48070365626606,"high":43.54304772536629,"low":43.44353198433311,"close":43.483124357305044},{"time":1788783540,"open":43.483124357305044,"high":43.57809419468597,"low":43.44435637222143,"close":43.504471562607115},{"time":1788783600,"open":43.508233489732284,"high":43.587338972475564,"low":43.48140291750354,"close":43.52388158445499},{"time":1788783660,"open":43.52388158445499,"high":43.60979255832645,"low":43.4867253195309,"close":43.532321296013656},{"time":1788783720,"open":43.532321296013656,"high":43.5900772146525,"low":43.4868018178632,"close":43.5299132681671},{"time":1788783780,"open":43.5299132681671,"high":43.585696027169405,"low":43.47661905423746,"close":43.52096883018352},{"time":1788783840,"open":43.52096883018352,"high":43.58350543342785,"low":43.47926193500205,"close":43.52174699453997},{"time":1788783900,"open":43.52350450243456,"high":43.59457583463143,"low":43.486919361902295,"close":43.52952995754441},{"time":1788783960,"open":43.52952995754441,"high":43.64613248217669,"low":43.497419846239296,"close":43.54388773211563},{"time":1788784020,"open":43.54388773211563,"high":43.60936293949996,"low":43.50107210925866,"close":43.541322746086045},{"time":1788784080,"open":43.541322746086045,"high":43.61374430390545,"low":43.50929937894109,"close":43.54772064193732},{"time":1788784140,"open":43.54772064193732,"high":43.60717225729721,"low":43.50819956097127,"close":43.547427419239455},{"time":1788784200,"open":43.54938620965088,"high":43.60858603988342,"low":43.50266700591678,"close":43.543495163357505},{"time":1788784260,"open":43.543495163357505,"high":43.60529986877193,"low":43.50308968589571,"close":43.54453482667373},{"time":1788784320,"open":43.54453482667373,"high":43.60858603988342,"low":43.49790142863447,"close":43.54156509647637},{"time":1788784380,"open":43.54156509647637,"high":43.601466002475185,"low":43.49867564516845,"close":43.53871073945086},{"time":1788784440,"open":43.53871073945086,"high":43.60968143025392,"low":43.49349288254656,"close":43.53816046724458},{"time":1788784500,"open":43.536354553237196,"high":43.60513418729996,"low":43.492005190301114,"close":43.538171677873514},{"time":1788784560,"open":43.538171677873514,"high":43.59308539301568,"low":43.49250332267018,"close":43.53391150080771},{"time":1788784620,"open":43.53391150080771,"high":43.59199004808074,"low":43.488490823488746,"close":43.5330451209888},{"time":1788784680,"open":43.5330451209888,"high":43.589251685743406,"low":43.48291610897745,"close":43.52884788042713},{"time":1788784740,"open":43.52884788042713,"high":43.58377496106873,"low":43.47250219362766,"close":43.50612873332222},{"time":1788784800,"open":43.50054725169827,"high":43.56504106513347,"low":43.46727376500002,"close":43.50610213070496},{"time":1788784860,"open":43.50610213070496,"high":43.586397551150114,"low":43.46332022425963,"close":43.507419858370675},{"time":1788784920,"open":43.507419858370675,"high":43.57763591586124,"low":43.47511335791523,"close":43.512382043334995},{"time":1788784980,"open":43.512382043334995,"high":43.57763591586124,"low":43.475068425003016,"close":43.51313601630161},{"time":1788785040,"open":43.51313601630161,"high":43.5182800691817,"low":43.47489574724035,"close":43.51302766664186},{"time":1788785100,"open":43.51946043466605,"high":43.57641067102699,"low":43.48167729099999,"close":43.51978326554422},{"time":1788785160,"open":43.51978326554422,"high":43.596127264807635,"low":43.481675239196534,"close":43.52353035485786},{"time":1788785220,"open":43.52353035485786,"high":43.60269946273452,"low":43.48979107338176,"close":43.53264918473967},{"time":1788785280,"open":43.53264918473967,"high":43.614200809106556,"low":43.4932875058147,"close":43.541465736985},{"time":1788785340,"open":43.541465736985,"high":43.61255775962484,"low":43.50938010415149,"close":43.55182191452842},{"time":1788785400,"open":43.55346811041888,"high":43.61858788214006,"low":43.50607470616078,"close":43.54777161513358},{"time":1788785460,"open":43.54777161513358,"high":43.64159144435267,"low":43.52225323309478,"close":43.56124687382338},{"time":1788785520,"open":43.56124687382338,"high":43.649259298423544,"low":43.52793112416416,"close":43.56784638116943},{"time":1788785580,"open":43.56784638116943,"high":43.66021337566764,"low":43.53077454563398,"close":43.58074713561332},{"time":1788785640,"open":43.58074713561332,"high":43.66021337566764,"low":43.54788013654312,"close":43.59626734121162},{"time":1788785700,"open":43.58793394289688,"high":43.66501013416494,"low":43.54321268383409,"close":43.58813202904272},{"time":1788785760,"open":43.58813202904272,"high":43.645844163251134,"low":43.538154460380376,"close":43.58074648612797},{"time":1788785820,"open":43.58074648612797,"high":43.65789134496838,"low":43.54379042860094,"close":43.58605096445347},{"time":1788785880,"open":43.58605096445347,"high":43.65624854746148,"low":43.55152515491886,"close":43.59284578137387},{"time":1788785940,"open":43.59284578137387,"high":43.70200055900329,"low":43.544351208265695,"close":43.59318331020726},{"time":1788786000,"open":43.59306369659707,"high":43.66050954214053,"low":43.53723286486474,"close":43.584117398672774},{"time":1788786060,"open":43.584117398672774,"high":43.63532004948474,"low":43.52834564617122,"close":43.57192419760947},{"time":1788786120,"open":43.57192419760947,"high":43.62217770549042,"low":43.510471406790145,"close":43.54547239684705},{"time":1788786180,"open":43.54547239684705,"high":43.612868545161106,"low":43.50851260338419,"close":43.54814863029334},{"time":1788786240,"open":43.54814863029334,"high":43.650105186478356,"low":43.51419030076009,"close":43.56779399567669},{"time":1788786300,"open":43.5688476066877,"high":43.63637529349544,"low":43.49942875734187,"close":43.55538257563002},{"time":1788786360,"open":43.55538257563002,"high":43.62706590804034,"low":43.510547487327074,"close":43.55463127017981},{"time":1788786420,"open":43.55463127017981,"high":43.62761351894947,"low":43.50911235944132,"close":43.55090055228293},{"time":1788786480,"open":43.55090055228293,"high":43.61228041349401,"low":43.50573813339847,"close":43.535935812067954},{"time":1788786540,"open":43.535935812067954,"high":43.631994406222454,"low":43.51160381669211,"close":43.563541040398185},{"time":1788786600,"open":43.56274695450694,"high":43.66898353652143,"low":43.526394410751244,"close":43.58386452838266},{"time":1788786660,"open":43.58386452838266,"high":43.670626339302885,"low":43.546751516992416,"close":43.59964137736124},{"time":1788786720,"open":43.59964137736124,"high":43.64050828830962,"low":43.525488192278345,"close":43.57491861437801},{"time":1788786780,"open":43.57491861437801,"high":43.63284187532952,"low":43.52619761409833,"close":43.56637843842988},{"time":1788786840,"open":43.56637843842988,"high":43.66515033003138,"low":43.53315961793434,"close":43.58147002766842},{"time":1788786900,"open":43.58165235702771,"high":43.67464226418727,"low":43.54993238794894,"close":43.5927788341706},{"time":1788786960,"open":43.5927788341706,"high":43.64890491293574,"low":43.531649245133224,"close":43.578693521591326},{"time":1788787020,"open":43.578693521591326,"high":43.634667229264686,"low":43.527920494765205,"close":43.57279789880946},{"time":1788787080,"open":43.57279789880946,"high":43.64507169040892,"low":43.52822214702647,"close":43.57547193551008},{"time":1788787140,"open":43.57547193551008,"high":43.65219053224445,"low":43.54509020054338,"close":43.57531285453907},{"time":1788787200,"open":43.57405459282048,"high":43.65804868691454,"low":43.55403095121512,"close":43.591595315648654},{"time":1788787260,"open":43.591595315648654,"high":43.6668100854068,"low":43.553874791910765,"close":43.59488679217265},{"time":1788787320,"open":43.59488679217265,"high":43.65750109950878,"low":43.55402820185273,"close":43.59291702002497},{"time":1788787380,"open":43.59291702002497,"high":43.667357672812564,"low":43.552199922110724,"close":43.59077750255642},{"time":1788787440,"open":43.59077750255642,"high":43.6700956098414,"low":43.55745923986681,"close":43.60341403700774},{"time":1788787500,"open":43.60810328918604,"high":43.66602969245033,"low":43.56328457750919,"close":43.60255386984768},{"time":1788787560,"open":43.60255386984768,"high":43.662196168384725,"low":43.565119916947005,"close":43.60012011885051},{"time":1788787620,"open":43.60012011885051,"high":43.663839107269986,"low":43.549789398880364,"close":43.57637044725926},{"time":1788787680,"open":43.57637044725926,"high":43.6589102906142,"low":43.55379051501238,"close":43.594769783964345},{"time":1788787740,"open":43.594769783964345,"high":43.67479203317172,"low":43.55443800575739,"close":43.5995608195467},{"time":1788787800,"open":43.60374423705261,"high":43.674053379600764,"low":43.55077407179882,"close":43.60222868014779},{"time":1788787860,"open":43.60222868014779,"high":43.66638559580931,"low":43.55425673196704,"close":43.59896011709534},{"time":1788787920,"open":43.59896011709534,"high":43.65707471549111,"low":43.51786571498049,"close":43.57652570184963},{"time":1788787980,"open":43.57652570184963,"high":43.6077818196889,"low":43.48454859145143,"close":43.53581169634192},{"time":1788788040,"open":43.53581169634192,"high":43.58423076947229,"low":43.437813563662246,"close":43.500123606400194},{"time":1788788100,"open":43.49317061169766,"high":43.55097898886021,"low":43.40949701610767,"close":43.4638103696013},{"time":1788788160,"open":43.4638103696013,"high":43.52743170300824,"low":43.392766262063354,"close":43.44485175788529},{"time":1788788220,"open":43.44485175788529,"high":43.535645872491486,"low":43.3825257168698,"close":43.43303499813315},{"time":1788788280,"open":43.43303499813315,"high":43.54769332106691,"low":43.420078113041136,"close":43.46668782550739},{"time":1788788340,"open":43.46668782550739,"high":43.54769332106691,"low":43.44254092531817,"close":43.48127849611776},{"time":1788788400,"open":43.480591659882336,"high":43.54536262778759,"low":43.402787067498366,"close":43.45704139114326},{"time":1788788460,"open":43.45704139114326,"high":43.528934548325395,"low":43.40791181234482,"close":43.45293533912511},{"time":1788788520,"open":43.45293533912511,"high":43.52674413773044,"low":43.40792649686677,"close":43.45420848538211},{"time":1788788580,"open":43.45420848538211,"high":43.52126811124304,"low":43.41297598084929,"close":43.45561680773886},{"time":1788788640,"open":43.45561680773886,"high":43.51907770064808,"low":43.41621105223571,"close":43.45624930868574},{"time":1788788700,"open":43.4583226143528,"high":43.52443977651909,"low":43.41044855643906,"close":43.453433480203664},{"time":1788788760,"open":43.453433480203664,"high":43.51348720101982,"low":43.394278201871415,"close":43.44287311346904},{"time":1788788820,"open":43.44287311346904,"high":43.50089173919567,"low":43.38742359235601,"close":43.4312294411673},{"time":1788788880,"open":43.4312294411673,"high":43.50691565572026,"low":43.401199082124144,"close":43.443368217618286},{"time":1788788940,"open":43.443368217618286,"high":43.50691565572026,"low":43.40003039714727,"close":43.44250075186721},{"time":1788789000,"open":43.445943924322215,"high":43.5043395396126,"low":43.390904779371766,"close":43.43371426905845},{"time":1788789060,"open":43.43371426905845,"high":43.50160117871756,"low":43.39673521430616,"close":43.43775110759437},{"time":1788789120,"open":43.43775110759437,"high":43.51364996665576,"low":43.39356913775198,"close":43.43730098634886},{"time":1788789180,"open":43.43730098634886,"high":43.53774754253217,"low":43.4093925861633,"close":43.457588849894876},{"time":1788789240,"open":43.457588849894876,"high":43.55198701918642,"low":43.43205267495448,"close":43.480672537961695},{"time":1788789300,"open":43.47725429145895,"high":43.54144398766701,"low":43.428785745624275,"close":43.47472786391653},{"time":1788789360,"open":43.47472786391653,"high":43.534324809060315,"low":43.418532035048145,"close":43.46425700921122},{"time":1788789420,"open":43.46425700921122,"high":43.52720563045362,"low":43.42230362107636,"close":43.46285691445613},{"time":1788789480,"open":43.46285691445613,"high":43.52720563045362,"low":43.419715243554705,"close":43.46089323425289},{"time":1788789540,"open":43.46089323425289,"high":43.519538822723334,"low":43.41254048307122,"close":43.454077273703476},{"time":1788789600,"open":43.46064589801549,"high":43.534880732835504,"low":43.405859796910256,"close":43.45560187808046},{"time":1788789660,"open":43.45560187808046,"high":43.53652386854914,"low":43.42345583475002,"close":43.46494861373076},{"time":1788789720,"open":43.46494861373076,"high":43.54090556378551,"low":43.42756077575477,"close":43.47268498979118},{"time":1788789780,"open":43.47268498979118,"high":43.54090556378551,"low":43.439500351731034,"close":43.47718995037024},{"time":1788789840,"open":43.47718995037024,"high":43.53323759712187,"low":43.40653442639632,"close":43.45714158822842},{"time":1788789900,"open":43.44938050278726,"high":43.50465358622995,"low":43.371741204757015,"close":43.423558619540515},{"time":1788789960,"open":43.423558619540515,"high":43.482201408632704,"low":43.31501440654522,"close":43.373719067426435},{"time":1788790020,"open":43.373719067426435,"high":43.51024664100382,"low":43.29285015166198,"close":43.352456308353695},{"time":1788790080,"open":43.352456308353695,"high":43.4268923857712,"low":43.288505902824646,"close":43.33524915379811},{"time":1788790140,"open":43.33524915379811,"high":43.407725892700384,"low":43.28358859083117,"close":43.33061728402851},{"time":1788790200,"open":43.32913663874505,"high":43.443781281934896,"low":43.295127149729545,"close":43.3462385258756},{"time":1788790260,"open":43.3462385258756,"high":43.44128871656607,"low":43.31734706766441,"close":43.36703781835989},{"time":1788790320,"open":43.36703781835989,"high":43.423765664557024,"low":43.30783331454095,"close":43.35539589660816},{"time":1788790380,"open":43.35539589660816,"high":43.40733780329853,"low":43.283963737554494,"close":43.328766691251566},{"time":1788790440,"open":43.328766691251566,"high":43.41390894780193,"low":43.287096415644925,"close":43.34073528261433},{"time":1788790500,"open":43.34694600939047,"high":43.42783310080464,"low":43.30735436720808,"close":43.348501452968826},{"time":1788790560,"open":43.348501452968826,"high":43.437655723425465,"low":43.31093792137787,"close":43.360290315022844},{"time":1788790620,"open":43.360290315022844,"high":43.442037114191,"low":43.30510881898517,"close":43.36648233056549},{"time":1788790680,"open":43.36648233056549,"high":43.41520109575206,"low":43.280268304401645,"close":43.31065938116976},{"time":1788790740,"open":43.31065938116976,"high":43.401509249609745,"low":43.29617971299977,"close":43.33396027686462},{"time":1788790800,"open":43.33600191641099,"high":43.39698167587754,"low":43.2743352684296,"close":43.309361141128086},{"time":1788790860,"open":43.309361141128086,"high":43.38657538254957,"low":43.25550780318762,"close":43.30859877678266},{"time":1788790920,"open":43.30859877678266,"high":43.3936954779845,"low":43.264895873189225,"close":43.31600282672165},{"time":1788790980,"open":43.31600282672165,"high":43.383289184656526,"low":43.26501886573814,"close":43.31388989470123},{"time":1788791040,"open":43.31388989470123,"high":43.38383688430537,"low":43.263291423015865,"close":43.306542126025604},{"time":1788791100,"open":43.300402279240416,"high":43.3820670549291,"low":43.26065261370632,"close":43.30860880200149},{"time":1788791160,"open":43.30860880200149,"high":43.3886385189044,"low":43.279823040520874,"close":43.320709151222694},{"time":1788791220,"open":43.320709151222694,"high":43.38042418893527,"low":43.2530341409748,"close":43.301149949936935},{"time":1788791280,"open":43.301149949936935,"high":43.37878132294145,"low":43.264460425117804,"close":43.30669928066477},{"time":1788791340,"open":43.30669928066477,"high":43.36454315099497,"low":43.24628022250742,"close":43.29258326509548},{"time":1788791400,"open":43.29542423296476,"high":43.36300757757824,"low":43.234130751903166,"close":43.28394934808079},{"time":1788791460,"open":43.28394934808079,"high":43.381080289409155,"low":43.23357618742287,"close":43.28671863838787},{"time":1788791520,"open":43.28671863838787,"high":43.38929515842321,"low":43.24519754553446,"close":43.294487854785544},{"time":1788791580,"open":43.294487854785544,"high":43.350959103024294,"low":43.23388655827202,"close":43.28885430152848},{"time":1788791640,"open":43.28885430152848,"high":43.378341999737806,"low":43.23044001608848,"close":43.28115429058548},{"time":1788791700,"open":43.278866075891486,"high":43.37659627584456,"low":43.25093770801276,"close":43.29512089397752},{"time":1788791760,"open":43.29512089397752,"high":43.3667389541982,"low":43.24500612587242,"close":43.2872957326308},{"time":1788791820,"open":43.2872957326308,"high":43.38590596851057,"low":43.259251006257465,"close":43.286495676726},{"time":1788791880,"open":43.286495676726,"high":43.36071503541431,"low":43.250987864993576,"close":43.286987072356574},{"time":1788791940,"open":43.286987072356574,"high":43.352500600709,"low":43.24630481592468,"close":43.277381406603425},{"time":1788792000,"open":43.27629226473619,"high":43.350314337954856,"low":43.230904133028005,"close":43.26913039030189},{"time":1788792060,"open":43.26913039030189,"high":43.329504960414596,"low":43.22556457160684,"close":43.27278543736245},{"time":1788792120,"open":43.27278543736245,"high":43.350861953153284,"low":43.202573161671886,"close":43.25693289152716},{"time":1788792180,"open":43.25693289152716,"high":43.364004717915556,"low":43.233352514031715,"close":43.27430153510749},{"time":1788792240,"open":43.27430153510749,"high":43.36838563950298,"low":43.23832160889535,"close":43.28205146578703},{"time":1788792300,"open":43.28576362240735,"high":43.356222997915346,"low":43.23384135569637,"close":43.274267817055744},{"time":1788792360,"open":43.274267817055744,"high":43.37429584937849,"low":43.24413566800135,"close":43.28621732471005},{"time":1788792420,"open":43.28621732471005,"high":43.35896130874309,"low":43.2359179463556,"close":43.27674189455674},{"time":1788792480,"open":43.27674189455674,"high":43.36498559256414,"low":43.24739209081806,"close":43.2829278391934},{"time":1788792540,"open":43.2829278391934,"high":43.374843511544036,"low":43.25708249110493,"close":43.30263930166955},{"time":1788792600,"open":43.30206422898174,"high":43.37426747996158,"low":43.2711544591372,"close":43.306599323008506},{"time":1788792660,"open":43.306599323008506,"high":43.38576823270248,"low":43.27358630682787,"close":43.30793086255141},{"time":1788792720,"open":43.30793086255141,"high":43.43341420834335,"low":43.27681279554492,"close":43.34521331361833},{"time":1788792780,"open":43.34521331361833,"high":43.44984385511606,"low":43.33034672880508,"close":43.36914866539861},{"time":1788792840,"open":43.36914866539861,"high":43.478321909522094,"low":43.35752309648423,"close":43.39980867517024},{"time":1788792900,"open":43.3959017594333,"high":43.45743215256325,"low":43.33997372206849,"close":43.382391967126864},{"time":1788792960,"open":43.382391967126864,"high":43.45031327987101,"low":43.34874140335886,"close":43.37049352392112},{"time":1788793020,"open":43.37049352392112,"high":43.44593243513732,"low":43.341388209636854,"close":43.3716099799633},{"time":1788793080,"open":43.3716099799633,"high":43.4344327177114,"low":43.33268047916731,"close":43.36521374734756},{"time":1788793140,"open":43.36521374734756,"high":43.42567102824403,"low":43.32867636444083,"close":43.35981671679069},{"time":1788793200,"open":43.36482483350991,"high":43.437258777314796,"low":43.32253826734239,"close":43.3558249441539},{"time":1788793260,"open":43.3558249441539,"high":43.42904374470148,"low":43.31004015063411,"close":43.34374756436315},{"time":1788793320,"open":43.34374756436315,"high":43.432877426587694,"low":43.309930475272466,"close":43.34652942950835},{"time":1788793380,"open":43.34652942950835,"high":43.40877999758864,"low":43.297621056266856,"close":43.33548426891924},{"time":1788793440,"open":43.33548426891924,"high":43.39892195845267,"low":43.292470959807865,"close":43.327518761616886},{"time":1788793500,"open":43.32866482181286,"high":43.392402340758615,"low":43.28075927561522,"close":43.31738160971158},{"time":1788793560,"open":43.31738160971158,"high":43.367756591028915,"low":43.24932844062786,"close":43.29281284394219},{"time":1788793620,"open":43.29281284394219,"high":43.377614890920796,"low":43.25712281548095,"close":43.303544785558294},{"time":1788793680,"open":43.303544785558294,"high":43.36282744108298,"low":43.26499421506089,"close":43.295105910438565},{"time":1788793740,"open":43.295105910438565,"high":43.38418709084871,"low":43.27645876773819,"close":43.309268864719414},{"time":1788793800,"open":43.31074972800853,"high":43.39224294044806,"low":43.27876382605104,"close":43.31334429730819},{"time":1788793860,"open":43.31334429730819,"high":43.3818366014196,"low":43.27275398235723,"close":43.3071814536027},{"time":1788793920,"open":43.3071814536027,"high":43.36431013568746,"low":43.2655499745031,"close":43.296759518395874},{"time":1788793980,"open":43.296759518395874,"high":43.369239454174625,"low":43.27132615125233,"close":43.3039216719514},{"time":1788794040,"open":43.3039216719514,"high":43.367596348012235,"low":43.258001371705696,"close":43.29399465283313},{"time":1788794100,"open":43.290370508558894,"high":43.364513698739266,"low":43.23788210226544,"close":43.28108717440889},{"time":1788794160,"open":43.28108717440889,"high":43.34534573153137,"low":43.23915480802844,"close":43.27332191216988},{"time":1788794220,"open":43.27332191216988,"high":43.346441043943244,"low":43.226560478799755,"close":43.26559202312504},{"time":1788794280,"open":43.26559202312504,"high":43.37325073227087,"low":43.07424003701248,"close":43.22864103455333},{"time":1788794340,"open":43.22864103455333,"high":43.4198269755392,"low":43.22864103455333,"close":43.30779844678441},{"time":1788794400,"open":43.307831934639246,"high":43.43190899586752,"low":43.266308962281634,"close":43.321221652577925},{"time":1788794460,"open":43.321221652577925,"high":43.4045261643967,"low":43.26498657553091,"close":43.315336710750245},{"time":1788794520,"open":43.315336710750245,"high":43.38207224259063,"low":43.26798143435045,"close":43.30588162868265},{"time":1788794580,"open":43.30588162868265,"high":43.37933395944355,"low":43.27479494563148,"close":43.305308341538115},{"time":1788794640,"open":43.305308341538115,"high":43.39302537517896,"low":43.2797238560912,"close":43.31635882926877},{"time":1788794700,"open":43.317940641514994,"high":43.3978960468797,"low":43.27623949684339,"close":43.31384684494319},{"time":1788794760,"open":43.31384684494319,"high":43.395705340365474,"low":43.271674598829215,"close":43.31242203117915},{"time":1788794820,"open":43.31242203117915,"high":43.369964538823275,"low":43.26973048696563,"close":43.30759052648891},{"time":1788794880,"open":43.30759052648891,"high":43.378179688251635,"low":43.25996096493566,"close":43.3002792750413},{"time":1788794940,"open":43.3002792750413,"high":43.35791565299502,"low":43.248813827020264,"close":43.280150655367095},{"time":1788795000,"open":43.28193101163617,"high":43.35750841154595,"low":43.21854036226724,"close":43.26451439061238},{"time":1788795060,"open":43.26451439061238,"high":43.33395734776999,"low":43.18064358775194,"close":43.23078866220936},{"time":1788795120,"open":43.23078866220936,"high":43.31314477978193,"low":43.1824098553976,"close":43.21361961767758},{"time":1788795180,"open":43.21361961767758,"high":43.29178451263629,"low":43.155199130933056,"close":43.21421713644468},{"time":1788795240,"open":43.21421713644468,"high":43.28083052948468,"low":43.12561624534056,"close":43.18168081513152},{"time":1788795300,"open":43.17294288763545,"high":43.29178571863266,"low":43.13672403476015,"close":43.185649938071315},{"time":1788795360,"open":43.185649938071315,"high":43.28740501199902,"low":43.13110252723761,"close":43.17942978342237},{"time":1788795420,"open":43.17942978342237,"high":43.25235935892989,"low":43.10442386340523,"close":43.16664816826969},{"time":1788795480,"open":43.16664816826969,"high":43.2425027690042,"low":43.09261505191656,"close":43.152492422923956},{"time":1788795540,"open":43.152492422923956,"high":43.24743106396704,"low":43.10138499983206,"close":43.140462761025006},{"time":1788795600,"open":43.14437883481252,"high":43.23930881099469,"low":43.08014826950999,"close":43.13656678417656},{"time":1788795660,"open":43.13656678417656,"high":43.25615844895202,"low":43.06327302711828,"close":43.11762296397723},{"time":1788795720,"open":43.11762296397723,"high":43.25619690418741,"low":43.057836757801475,"close":43.11015771299743},{"time":1788795780,"open":43.11015771299743,"high":43.248071019578916,"low":43.0940541239878,"close":43.133767661972904},{"time":1788795840,"open":43.133767661972904,"high":43.24259463921378,"low":43.09902941501991,"close":43.13070420738046},{"time":1788795900,"open":43.13027154147043,"high":43.217517386444634,"low":43.07778437902818,"close":43.11180665927081},{"time":1788795960,"open":43.11180665927081,"high":43.216422121358875,"low":43.07044426763354,"close":43.112130950214976},{"time":1788796020,"open":43.112130950214976,"high":43.23558926035967,"low":43.08781160650287,"close":43.12817577322182},{"time":1788796080,"open":43.12817577322182,"high":43.25147060410318,"low":43.113132351040804,"close":43.15963356327741},{"time":1788796140,"open":43.15963356327741,"high":43.25475639936046,"low":43.13902766716786,"close":43.16954720596879},{"time":1788796200,"open":43.17329882564525,"high":43.26892134663865,"low":43.14113158758958,"close":43.176752962630374},{"time":1788796260,"open":43.176752962630374,"high":43.26289686515907,"low":43.13270724165415,"close":43.17222968457264},{"time":1788796320,"open":43.17222968457264,"high":43.26289686515907,"low":43.139106201885184,"close":43.17057344508567},{"time":1788796380,"open":43.17057344508567,"high":43.242632700182284,"low":43.139807319596116,"close":43.17242839321927},{"time":1788796440,"open":43.17242839321927,"high":43.236608218702706,"low":43.13911805081633,"close":43.16570276402966},{"time":1788796500,"open":43.166622581602425,"high":43.261627986619985,"low":43.11698622270575,"close":43.16788332255515},{"time":1788796560,"open":43.16788332255515,"high":43.22548032748875,"low":43.09965119221239,"close":43.13689187297518},{"time":1788796620,"open":43.13689187297518,"high":43.231504937343956,"low":43.09541759170211,"close":43.132960574439984},{"time":1788796680,"open":43.132960574439984,"high":43.262175678425,"low":43.12196876758111,"close":43.175848281692105},{"time":1788796740,"open":43.175848281692105,"high":43.255603376764775,"low":43.12931783530076,"close":43.159610705861134},{"time":1788796800,"open":43.158477548912224,"high":43.28185157079289,"low":43.13312456767275,"close":43.181756698038946},{"time":1788796860,"open":43.181756698038946,"high":43.27692247396472,"low":43.16142453735836,"close":43.191231249788764},{"time":1788796920,"open":43.191231249788764,"high":43.2922574418746,"low":43.1641473983512,"close":43.19839001287028},{"time":1788796980,"open":43.19839001287028,"high":43.29992492582954,"low":43.18342531200474,"close":43.21099420648907},{"time":1788797040,"open":43.21099420648907,"high":43.294448151576006,"low":43.15810514970746,"close":43.20067822841365},{"time":1788797100,"open":43.19412864364106,"high":43.27693246264009,"low":43.14134639854149,"close":43.16578311071372},{"time":1788797160,"open":43.16578311071372,"high":43.26543298038989,"low":43.15879203118954,"close":43.181091181420356},{"time":1788797220,"open":43.181091181420356,"high":43.25721906449689,"low":43.13956856455325,"close":43.157325884988246},{"time":1788797280,"open":43.157325884988246,"high":43.270361329925684,"low":43.157325884988246,"close":43.174926659014965},{"time":1788797340,"open":43.174926659014965,"high":43.28350359535449,"low":43.166635575092045,"close":43.19314402748007},{"time":1788797400,"open":43.19488972067846,"high":43.2786815422301,"low":43.1762093480985,"close":43.192159444538085},{"time":1788797460,"open":43.192159444538085,"high":43.267181595217075,"low":43.18106815104359,"close":43.19036661689826},{"time":1788797520,"open":43.19036661689826,"high":43.274300610034665,"low":43.18117302336132,"close":43.19721786298372},{"time":1788797580,"open":43.19721786298372,"high":43.27539584308352,"low":43.18970826466656,"close":43.20430678748784},{"time":1788797640,"open":43.20430678748784,"high":43.27539584308352,"low":43.19171279149164,"close":43.21237741872853},{"time":1788797700,"open":43.21163315439025,"high":43.26369835150115,"low":43.175187978051035,"close":43.19292121789005},{"time":1788797760,"open":43.19292121789005,"high":43.253293816741596,"low":43.14848729528734,"close":43.17039589710112},{"time":1788797820,"open":43.17039589710112,"high":43.26205553022332,"low":43.15931892089398,"close":43.17317004297736},{"time":1788797880,"open":43.17317004297736,"high":43.26643638696419,"low":43.165236042551506,"close":43.19605312842751},{"time":1788797940,"open":43.19605312842751,"high":43.266983994056794,"low":43.17790448323403,"close":43.19252227373528},{"time":1788798000,"open":43.19968874002591,"high":43.271424325216735,"low":43.1827520269324,"close":43.19511483873339},{"time":1788798060,"open":43.19511483873339,"high":43.26485194980344,"low":43.17347795394543,"close":43.188139534004605},{"time":1788798120,"open":43.188139534004605,"high":43.25718417848793,"low":43.158513925664565,"close":43.17506750396096},{"time":1788798180,"open":43.17506750396096,"high":43.27197202316784,"low":43.16222978470439,"close":43.18432678316981},{"time":1788798240,"open":43.18432678316981,"high":43.24951640717242,"low":43.154817109728626,"close":43.17101366911902},{"time":1788798300,"open":43.1630616322482,"high":43.23552634248785,"low":43.14153394911336,"close":43.15529465039372},{"time":1788798360,"open":43.15529465039372,"high":43.254144642730324,"low":43.13866189749105,"close":43.159263624583424},{"time":1788798420,"open":43.159263624583424,"high":43.233883551289985,"low":43.134264438942495,"close":43.14740865527204},{"time":1788798480,"open":43.14740865527204,"high":43.25140665740055,"low":43.138542380701494,"close":43.16062525553651},{"time":1788798540,"open":43.16062525553651,"high":43.242645104345264,"low":43.14092143749937,"close":43.15655237626966},{"time":1788798600,"open":43.160832684481235,"high":43.252958116464825,"low":43.152611000306386,"close":43.16847870264081},{"time":1788798660,"open":43.16847870264081,"high":43.25186281371051,"low":43.15743079986113,"close":43.17171780177246},{"time":1788798720,"open":43.17171780177246,"high":43.30662795142619,"low":43.17171780177246,"close":43.21393714725141},{"time":1788798780,"open":43.21393714725141,"high":43.28691250184854,"low":43.19214016992713,"close":43.20826950064415},{"time":1788798840,"open":43.20826950064415,"high":43.3077232541805,"low":43.191475500426805,"close":43.21709025253281},{"time":1788798900,"open":43.216810563813496,"high":43.33171407913351,"low":43.20208342778333,"close":43.22624761849986},{"time":1788798960,"open":43.22624761849986,"high":43.31018121807473,"low":43.21986992223279,"close":43.236952346753576},{"time":1788799020,"open":43.236952346753576,"high":43.349611862044455,"low":43.23080287257096,"close":43.257572768855184},{"time":1788799080,"open":43.257572768855184,"high":43.34084949671785,"low":43.24468203154333,"close":43.26059351187809},{"time":1788799140,"open":43.26059351187809,"high":43.349064214211545,"low":43.25374440860294,"close":43.26831617647132},{"time":1788799200,"open":43.26759850106971,"high":43.32698728825035,"low":43.24802163044917,"close":43.261272576820836},{"time":1788799260,"open":43.261272576820836,"high":43.34560700572597,"low":43.24840552566262,"close":43.26542672504467},{"time":1788799320,"open":43.26542672504467,"high":43.34286881197955,"low":43.21270560810663,"close":43.26837228051951},{"time":1788799380,"open":43.26837228051951,"high":43.339035340734576,"low":43.24999822190594,"close":43.267750346655646},{"time":1788799440,"open":43.267750346655646,"high":43.32370145575466,"low":43.243256364055306,"close":43.26063403637644},{"time":1788799500,"open":43.25772689943187,"high":43.33940854686793,"low":43.240869560787296,"close":43.258751243673444},{"time":1788799560,"open":43.258751243673444,"high":43.324075692333004,"low":43.23748104533867,"close":43.25306672537357},{"time":1788799620,"open":43.25306672537357,"high":43.31148084753646,"low":43.23227981172417,"close":43.243669810191825},{"time":1788799680,"open":43.243669810191825,"high":43.313123653379485,"low":43.22710717262994,"close":43.24125342225067},{"time":1788799740,"open":43.24125342225067,"high":43.30107641053061,"low":43.23613262658399,"close":43.24407179076368},{"time":1788799800,"open":43.25035059583025,"high":43.32927075061985,"low":43.23579166200679,"close":43.24785781368947},{"time":1788799860,"open":43.24785781368947,"high":43.32872306916333,"low":43.234280860160666,"close":43.247520721784504},{"time":1788799920,"open":43.247520721784504,"high":43.3314614764459,"low":43.247520721784504,"close":43.2632814092097},{"time":1788799980,"open":43.2632814092097,"high":43.3352952466415,"low":43.25098840581543,"close":43.26508621941663},{"time":1788800040,"open":43.26508621941663,"high":43.340772061206636,"low":43.24931704594025,"close":43.25950153968048},{"time":1788800100,"open":43.25644029655809,"high":43.33003806920448,"low":43.2435189649567,"close":43.25779958769314},{"time":1788800160,"open":43.25779958769314,"high":43.32291871410406,"low":43.241751001801774,"close":43.253524625302866},{"time":1788800220,"open":43.253524625302866,"high":43.3322286400046,"low":43.239980304479836,"close":43.25944239748632},{"time":1788800280,"open":43.25944239748632,"high":43.33880035240498,"low":43.232976187009,"close":43.254040054554416},{"time":1788800340,"open":43.254040054554416,"high":43.33660978160486,"low":43.23728970539676,"close":43.26002173536621},{"time":1788800400,"open":43.26451830723316,"high":43.3433051127494,"low":43.26028411943655,"close":43.27019897732955},{"time":1788800460,"open":43.27019897732955,"high":43.33728041688981,"low":43.252002970498175,"close":43.26962329305507},{"time":1788800520,"open":43.26962329305507,"high":43.33563731801901,"low":43.253988498240375,"close":43.26755466046904},{"time":1788800580,"open":43.26755466046904,"high":43.350972907479786,"low":43.25807381994746,"close":43.26958651689913},{"time":1788800640,"open":43.26958651689913,"high":43.335089618395415,"low":43.25997008459084,"close":43.27098816852013},{"time":1788800700,"open":43.270230523845406,"high":43.367739943408736,"low":43.26068350535708,"close":43.28209461168364},{"time":1788800760,"open":43.28209461168364,"high":43.36883532347626,"low":43.26241223007063,"close":43.2891092741125},{"time":1788800820,"open":43.2891092741125,"high":43.3726691537126,"low":43.2772154014403,"close":43.298899942492326},{"time":1788800880,"open":43.298899942492326,"high":43.38471833445537,"low":43.28658214260529,"close":43.29802206590525},{"time":1788800940,"open":43.29802206590525,"high":43.37869374408398,"low":43.28922757749519,"close":43.30681503714812},{"time":1788801000,"open":43.30036769963136,"high":43.383187875485135,"low":43.28556749359414,"close":43.30241655951019},{"time":1788801060,"open":43.30241655951019,"high":43.42001151517624,"low":43.29845444726476,"close":43.3091279745629},{"time":1788801120,"open":43.3091279745629,"high":43.38264026698917,"low":43.298215465166926,"close":43.312451981304896},{"time":1788801180,"open":43.312451981304896,"high":43.393592436908385,"low":43.298215465166926,"close":43.31743612167079},{"time":1788801240,"open":43.31743612167079,"high":43.41768721073065,"low":43.31743612167079,"close":43.33313383691156},{"time":1788801300,"open":43.33699621568923,"high":43.400198491023424,"low":43.308585311246695,"close":43.32730181561865},{"time":1788801360,"open":43.32730181561865,"high":43.404032092162105,"low":43.31437230584963,"close":43.32905616131115},{"time":1788801420,"open":43.32905616131115,"high":43.40129380563448,"low":43.3201274348233,"close":43.33378171649993},{"time":1788801480,"open":43.33378171649993,"high":43.404032092162105,"low":43.32477177675822,"close":43.33489975311109},{"time":1788801540,"open":43.33489975311109,"high":43.39855551910685,"low":43.319049264016265,"close":43.32999127502177},{"time":1788801600,"open":43.32742350759529,"high":43.404198061276624,"low":43.32376623967889,"close":43.336277924261516},{"time":1788801660,"open":43.336277924261516,"high":43.412960058891784,"low":43.30030464161586,"close":43.32625908199226},{"time":1788801720,"open":43.32625908199226,"high":43.39926943761809,"low":43.303641149067225,"close":43.3213406323454},{"time":1788801780,"open":43.3213406323454,"high":43.39434081395956,"low":43.30692994164962,"close":43.324710447150814},{"time":1788801840,"open":43.324710447150814,"high":43.38119781753681,"low":43.29682267508437,"close":43.311221583914566},{"time":1788801900,"open":43.31665197883873,"high":43.39649546936247,"low":43.2981770237071,"close":43.314803293788145},{"time":1788801960,"open":43.314803293788145,"high":43.38554159911085,"low":43.30231029850114,"close":43.313737502161025},{"time":1788802020,"open":43.313737502161025,"high":43.38718467964859,"low":43.30199734304229,"close":43.31833073280757},{"time":1788802080,"open":43.31833073280757,"high":43.40690164610151,"low":43.30531045396699,"close":43.33003169652609},{"time":1788802140,"open":43.33003169652609,"high":43.408544726639256,"low":43.31271216465392,"close":43.3309395864371},{"time":1788802200,"open":43.326668007901056,"high":43.38564575405628,"low":43.31001733104859,"close":43.321924056115584},{"time":1788802260,"open":43.321924056115584,"high":43.379074079807026,"low":43.31006065359676,"close":43.32163889765825},{"time":1788802320,"open":43.32163889765825,"high":43.38290755645242,"low":43.303585727128606,"close":43.31802875228114},{"time":1788802380,"open":43.31802875228114,"high":43.386193393577045,"low":43.300530544519674,"close":43.31739840192611},{"time":1788802440,"open":43.31739840192611,"high":43.371407126516225,"low":43.28935755046513,"close":43.30482514490023},{"time":1788802500,"open":43.30127776988737,"high":43.36292594540663,"low":43.29015563303064,"close":43.2992327530855},{"time":1788802560,"open":43.2992327530855,"high":43.38537732647146,"low":43.278663224332576,"close":43.30020429875783},{"time":1788802620,"open":43.30020429875783,"high":43.382091758510754,"low":43.30020429875783,"close":43.314875930915456},{"time":1788802680,"open":43.314875930915456,"high":43.40070997695476,"low":43.30457261713842,"close":43.320753771850065},{"time":1788802740,"open":43.320753771850065,"high":43.401805166275,"low":43.30754165781322,"close":43.32755562236727},{"time":1788802800,"open":43.32979619549473,"high":43.40897818582479,"low":43.31008919676173,"close":43.32758615976998},{"time":1788802860,"open":43.32758615976998,"high":43.4122639236902,"low":43.32108067864691,"close":43.33349722715762},{"time":1788802920,"open":43.33349722715762,"high":43.41828777644344,"low":43.320724811843945,"close":43.34238593099745},{"time":1788802980,"open":43.34238593099745,"high":43.41335916964533,"low":43.32254776698017,"close":43.341286274272534},{"time":1788803040,"open":43.341286274272534,"high":43.40350195604912,"low":43.32599291960643,"close":43.332247328176116},{"time":1788803100,"open":43.335987192676946,"high":43.41710603464384,"low":43.32821519868914,"close":43.34261132898602},{"time":1788803160,"open":43.34261132898602,"high":43.413820013197146,"low":43.33244822636867,"close":43.34726429942537},{"time":1788803220,"open":43.34726429942537,"high":43.42313040729611,"low":43.333218990460644,"close":43.347569268967725},{"time":1788803280,"open":43.347569268967725,"high":43.406152629821534,"low":43.326953139647095,"close":43.34142256711759},{"time":1788803340,"open":43.34142256711759,"high":43.42148739657276,"low":43.326724347368,"close":43.340659537401756},{"time":1788803400,"open":43.33468017100734,"high":43.42918674608601,"low":43.33468017100734,"close":43.35394339226554},{"time":1788803460,"open":43.35394339226554,"high":43.44287661317111,"low":43.338115001972,"close":43.36188416993707},{"time":1788803520,"open":43.36188416993707,"high":43.439591045070685,"low":43.343926253880014,"close":43.36475854517798},{"time":1788803580,"open":43.36475854517798,"high":43.428639151402606,"low":43.343941049948135,"close":43.35479933042957},{"time":1788803640,"open":43.35479933042957,"high":43.432472314186434,"low":43.335410508151334,"close":43.35951073975528},{"time":1788803700,"open":43.36023616462971,"high":43.41677084439453,"low":43.3317681895103,"close":43.34377988018839},{"time":1788803760,"open":43.34377988018839,"high":43.4189612597742,"low":43.34031032121902,"close":43.3506434481792},{"time":1788803820,"open":43.3506434481792,"high":43.41348522132501,"low":43.336769738379466,"close":43.34472364349352},{"time":1788803880,"open":43.34472364349352,"high":43.42881812898274,"low":43.33151582132305,"close":43.34266420859053},{"time":1788803940,"open":43.34266420859053,"high":43.422246882843716,"low":43.34266420859053,"close":43.351354092293086},{"time":1788804000,"open":43.35070730461027,"high":43.443502864458324,"low":43.34165760425211,"close":43.3659235062514},{"time":1788804060,"open":43.3659235062514,"high":43.430360568261854,"low":43.34988909137081,"close":43.362062090664494},{"time":1788804120,"open":43.362062090664494,"high":43.41886105908994,"low":43.33335358101307,"close":43.35330411596979},{"time":1788804180,"open":43.35330411596979,"high":43.410647123967145,"low":43.33090993200583,"close":43.34353953056496},{"time":1788804240,"open":43.34353953056496,"high":43.4122899109917,"low":42.76493556037436,"close":43.32689198607499},{"time":1788804300,"open":43.330487240900496,"high":43.41534461100178,"low":43.330487240900496,"close":43.346443442729175},{"time":1788804360,"open":43.346443442729175,"high":43.42958327997116,"low":43.32950184371345,"close":43.35097635528027},{"time":1788804420,"open":43.35097635528027,"high":43.44601251339738,"low":43.33740109666904,"close":43.35605883005408},{"time":1788804480,"open":43.35605883005408,"high":43.42301158660068,"low":43.322054751247094,"close":43.34451379012654},{"time":1788804540,"open":43.34451379012654,"high":43.4246545099433,"low":43.32482892458281,"close":43.34092318045564},{"time":1788804600,"open":43.340851928895475,"high":43.4245831207306,"low":43.32940300135305,"close":43.34860614915826},{"time":1788804660,"open":43.34860614915826,"high":43.42786896201398,"low":43.334466740641375,"close":43.35354277365557},{"time":1788804720,"open":43.35354277365557,"high":43.433345364152956,"low":43.3488778267358,"close":43.36557830692207},{"time":1788804780,"open":43.36557830692207,"high":43.433345364152956,"low":43.32852908778737,"close":43.35453754194589},{"time":1788804840,"open":43.35453754194589,"high":43.415820877308256,"low":43.33472438139095,"close":43.35034425643959},{"time":1788804900,"open":43.34753575939763,"high":43.4201269998434,"low":43.338160227531105,"close":43.34312332203684},{"time":1788804960,"open":43.34312332203684,"high":43.418484185640025,"low":43.33919754750021,"close":43.35179237907055},{"time":1788805020,"open":43.35179237907055,"high":43.41738897617111,"low":43.330812832733805,"close":43.3512593864312},{"time":1788805080,"open":43.3512593864312,"high":43.41465095249883,"low":43.33224447745898,"close":43.34858717416659},{"time":1788805140,"open":43.34858717416659,"high":43.430531489798085,"low":43.33272503018746,"close":43.356932653871496},{"time":1788805200,"open":43.362676794998826,"high":43.42642719055445,"low":43.34869910981778,"close":43.36648426322652},{"time":1788805260,"open":43.36648426322652,"high":43.42642719055445,"low":43.34961376976311,"close":43.360767292777055},{"time":1788805320,"open":43.360767292777055,"high":43.42642719055445,"low":43.33301533116102,"close":43.35622781123297},{"time":1788805380,"open":43.35622781123297,"high":43.406710808336065,"low":43.31443028049819,"close":43.342895632936646},{"time":1788805440,"open":43.342895632936646,"high":43.39794797179456,"low":43.31830878538802,"close":43.33795306075536},{"time":1788805500,"open":43.3333878904025,"high":43.41692412410874,"low":43.31948548760622,"close":43.33980729271032},{"time":1788805560,"open":43.33980729271032,"high":43.40816221063441,"low":43.32244200643113,"close":43.33693404004076},{"time":1788805620,"open":43.33693404004076,"high":43.40159077552865,"low":43.30945796124346,"close":43.330134664231785},{"time":1788805680,"open":43.330134664231785,"high":43.392281242462175,"low":43.312073810396264,"close":43.32860223754324},{"time":1788805740,"open":43.32860223754324,"high":43.39282886205432,"low":43.31512348983435,"close":43.329365426164436},{"time":1788805800,"open":43.330613728427466,"high":43.39517426341211,"low":43.309395096142566,"close":43.33221836438245},{"time":1788805860,"open":43.33221836438245,"high":43.38969790972356,"low":43.3113124182574,"close":43.32476802477111},{"time":1788805920,"open":43.32476802477111,"high":43.38969790972356,"low":43.30033692294982,"close":43.31816153834384},{"time":1788805980,"open":43.31816153834384,"high":43.37545939013334,"low":43.29512498786808,"close":43.313335383622444},{"time":1788806040,"open":43.313335383622444,"high":43.38531682677272,"low":43.289538467106595,"close":43.2971746917532},{"time":1788806100,"open":43.297957055700564,"high":43.402530141348606,"low":43.297957055700564,"close":43.31983774088263},{"time":1788806160,"open":43.31983774088263,"high":43.40417307714188,"low":43.30997593325403,"close":43.32721459967263},{"time":1788806220,"open":43.32721459967263,"high":43.38938665500244,"low":43.30209685538881,"close":43.31880838278867},{"time":1788806280,"open":43.31880838278867,"high":43.37788610444955,"low":43.298944441899906,"close":43.31348527289445},{"time":1788806340,"open":43.31348527289445,"high":43.38062433077167,"low":43.295926896505755,"close":43.31494323184036},{"time":1788806400,"open":43.31940544690072,"high":43.382354803753294,"low":43.30597501647011,"close":43.32134763033202},{"time":1788806460,"open":43.32134763033202,"high":43.38345020711668,"low":43.30503040806822,"close":43.323827256865705},{"time":1788806520,"open":43.323827256865705,"high":43.414121501291646,"low":43.30953546944997,"close":43.331590861602926},{"time":1788806580,"open":43.331590861602926,"high":43.4070013794296,"low":43.310273285093785,"close":43.33415314842464},{"time":1788806640,"open":43.33415314842464,"high":43.41576460633673,"low":43.316876940351314,"close":43.340530503780215},{"time":1788806700,"open":43.33681085038249,"high":43.40382367591783,"low":43.32358556084138,"close":43.34312177894967},{"time":1788806760,"open":43.34312177894967,"high":43.401633057214625,"low":43.32081461822663,"close":43.340255927179335},{"time":1788806820,"open":43.340255927179335,"high":43.40437133059363,"low":43.317055925579126,"close":43.34087784032377},{"time":1788806880,"open":43.34087784032377,"high":43.41806269748865,"low":43.31802778123193,"close":43.34323914362678},{"time":1788806940,"open":43.34323914362678,"high":43.444897776602886,"low":43.32470791865774,"close":43.36148075418532},{"time":1788807000,"open":43.35922923984099,"high":43.44209430464922,"low":43.34959119768326,"close":43.37150304455625},{"time":1788807060,"open":43.37150304455625,"high":43.439903799692345,"low":43.34141125187757,"close":43.35942966923772},{"time":1788807120,"open":43.35942966923772,"high":43.47662701782492,"low":43.35613840530133,"close":43.37485721939527},{"time":1788807180,"open":43.37485721939527,"high":43.44428480960608,"low":43.35166733834595,"close":43.3758264689015},{"time":1788807240,"open":43.3758264689015,"high":43.43661804225704,"low":43.362816847726634,"close":43.375508979151945},{"time":1788807300,"open":43.38090882173294,"high":43.44202549234118,"low":43.36616142605899,"close":43.385744773297695},{"time":1788807360,"open":43.385744773297695,"high":43.43819163144647,"low":43.337102718733995,"close":43.37659684080942},{"time":1788807420,"open":43.37659684080942,"high":43.42559465993529,"low":43.33236420529307,"close":43.352089429687645},{"time":1788807480,"open":43.352089429687645,"high":43.44202549234118,"low":43.34359829355464,"close":43.3713696141401},{"time":1788807540,"open":43.3713696141401,"high":43.43216699289764,"low":43.34817814799468,"close":43.364031981595836},{"time":1788807600,"open":43.356685978367594,"high":43.42426184575209,"low":43.34177313285292,"close":43.362734515033054},{"time":1788807660,"open":43.362734515033054,"high":43.41330981310458,"low":43.335632243214576,"close":43.35812229155946},{"time":1788807720,"open":43.35812229155946,"high":43.42042863432547,"low":43.333689669428715,"close":43.3498828769684},{"time":1788807780,"open":43.3498828769684,"high":43.40783379678083,"low":43.28910828686548,"close":43.337150901342646},{"time":1788807840,"open":43.337150901342646,"high":43.42480944738447,"low":43.32650196782371,"close":43.34657228213944},{"time":1788807900,"open":43.35216696576081,"high":43.426580522797174,"low":43.339271415731716,"close":43.35775515482537},{"time":1788807960,"open":43.35775515482537,"high":43.424389833554855,"low":43.34340396343332,"close":43.359525276404156},{"time":1788808020,"open":43.359525276404156,"high":43.419460782759636,"low":43.33876416316354,"close":43.35930849077479},{"time":1788808080,"open":43.35930849077479,"high":43.41891311044906,"low":43.33525704891248,"close":43.351469997432766},{"time":1788808140,"open":43.351469997432766,"high":43.41617474889616,"low":43.326105357506215,"close":43.34600653345766},{"time":1788808200,"open":43.342376941834466,"high":43.41911079912794,"low":43.325920575790605,"close":43.34632651256734},{"time":1788808260,"open":43.34632651256734,"high":43.40432488494919,"low":43.329193813784386,"close":43.34402866475137},{"time":1788808320,"open":43.34402866475137,"high":43.40322963204706,"low":43.33297346347864,"close":43.34398181193681},{"time":1788808380,"open":43.34398181193681,"high":43.40651539075345,"low":43.330054492258874,"close":43.34418203999022},{"time":1788808440,"open":43.34418203999022,"high":43.40487251140026,"low":43.33389483029913,"close":43.34664598734419},{"time":1788808500,"open":43.35249910139363,"high":43.411281188196604,"low":43.339881088526596,"close":43.35464435138338},{"time":1788808560,"open":43.35464435138338,"high":43.42661679932023,"low":43.34404071022757,"close":43.358026355100115},{"time":1788808620,"open":43.358026355100115,"high":43.423330596936594,"low":43.33980176325063,"close":43.35632304973879},{"time":1788808680,"open":43.35632304973879,"high":43.423330596936594,"low":43.346533467361986,"close":43.36177652480095},{"time":1788808740,"open":43.36177652480095,"high":43.423878297333864,"low":43.34492708864879,"close":43.35900955344234},{"time":1788808800,"open":43.35245472052311,"high":43.41840889302689,"low":43.336965208496046,"close":43.3517776089921},{"time":1788808860,"open":43.3517776089921,"high":43.432646950580796,"low":43.33971696290355,"close":43.357327489518006},{"time":1788808920,"open":43.357327489518006,"high":43.44524215534001,"low":43.353733894649594,"close":43.37411105537902},{"time":1788808980,"open":43.37411105537902,"high":43.44305168494711,"low":43.36347683860337,"close":43.382163448620055},{"time":1788809040,"open":43.382163448620055,"high":43.459480212893915,"low":43.36508050424998,"close":43.38273585395104},{"time":1788809100,"open":43.38393647665615,"high":43.45301610095829,"low":43.36339948663417,"close":43.3845293082931},{"time":1788809160,"open":43.3845293082931,"high":43.44042054762518,"low":43.36391466821774,"close":43.37648228246737},{"time":1788809220,"open":43.37648228246737,"high":43.45301610095829,"low":43.365668994811955,"close":43.38144709094567},{"time":1788809280,"open":43.38144709094567,"high":43.44863503892938,"low":43.36546398737054,"close":43.38249275731597},{"time":1788809340,"open":43.38249275731597,"high":43.44863503892938,"low":43.36269766126017,"close":43.38137090190174},{"time":1788809400,"open":43.384738434932615,"high":43.46515199976573,"low":43.3756418935122,"close":43.39087628041264},{"time":1788809460,"open":43.39087628041264,"high":43.4717241029372,"low":43.37657004054907,"close":43.393649263933206},{"time":1788809520,"open":43.393649263933206,"high":43.539635835709035,"low":43.38360264094238,"close":43.435362524951906},{"time":1788809580,"open":43.435362524951906,"high":43.5117043972303,"low":43.41728976556465,"close":43.43513988438083},{"time":1788809640,"open":43.43513988438083,"high":43.56021583448622,"low":43.4203303966768,"close":43.44490582106192},{"time":1788809700,"open":43.44310108898605,"high":43.55535204891253,"low":43.431540980681795,"close":43.465099512820515},{"time":1788809760,"open":43.465099512820515,"high":43.54932787126434,"low":43.44932577199278,"close":43.47334825960893},{"time":1788809820,"open":43.47334825960893,"high":43.53837482099491,"low":43.44503011875512,"close":43.466908229009086},{"time":1788809880,"open":43.466908229009086,"high":43.52468350815812,"low":43.44540118324805,"close":43.46170950791855},{"time":1788809940,"open":43.46170950791855,"high":43.531255338319774,"low":43.444004592867095,"close":43.45898346533647},{"time":1788810000,"open":43.46300218305853,"high":43.51501572236906,"low":43.44426928106915,"close":43.45549947147391},{"time":1788810060,"open":43.45549947147391,"high":43.52049275392631,"low":43.42961717626611,"close":43.45093151570127},{"time":1788810120,"open":43.45093151570127,"high":43.51501572236906,"low":43.43405395045924,"close":43.446904543318304},{"time":1788810180,"open":43.446904543318304,"high":43.50953869081181,"low":43.43783622801854,"close":43.45086521983902},{"time":1788810240,"open":43.45086521983902,"high":43.50953869081181,"low":43.43891345849512,"close":43.448848615417155},{"time":1788810300,"open":43.43993619204615,"high":43.50937527135362,"low":43.42744369179417,"close":43.44158588709541},{"time":1788810360,"open":43.44158588709541,"high":43.51977949671301,"low":43.42209546651405,"close":43.44469470147127},{"time":1788810420,"open":43.44469470147127,"high":43.500613818419396,"low":43.427416067687616,"close":43.43902687351837},{"time":1788810480,"open":43.43902687351837,"high":43.500613818419396,"low":43.427383654647386,"close":43.43867388245308},{"time":1788810540,"open":43.43867388245308,"high":43.520327087521395,"low":43.42330844461188,"close":43.44287199472541},{"time":1788810600,"open":43.44504568235515,"high":43.527980832732574,"low":43.43932732277576,"close":43.45576348887695},{"time":1788810660,"open":43.45576348887695,"high":43.52469512348822,"low":43.44099761412197,"close":43.45653833841129},{"time":1788810720,"open":43.45653833841129,"high":43.52907606914736,"low":43.44379307350385,"close":43.45845478198763},{"time":1788810780,"open":43.45845478198763,"high":43.53017130556214,"low":43.44460262024214,"close":43.459017268788386},{"time":1788810840,"open":43.459017268788386,"high":43.52907606914736,"low":43.43804088600951,"close":43.45442245728283},{"time":1788810900,"open":43.45501466379217,"high":43.511597645927694,"low":43.432523019532354,"close":43.45669394915276},{"time":1788810960,"open":43.45669394915276,"high":43.51378814860951,"low":43.434373521407096,"close":43.44568764492136},{"time":1788811020,"open":43.44568764492136,"high":43.51543102562087,"low":43.43739321230955,"close":43.45063148328831},{"time":1788811080,"open":43.45063148328831,"high":43.50612138922315,"low":43.43072624509235,"close":43.44352063054178},{"time":1788811140,"open":43.44352063054178,"high":43.5258359133595,"low":43.43085200309521,"close":43.44858058790366},{"time":1788811200,"open":43.45483885076297,"high":43.54086857674323,"low":43.446316852411634,"close":43.46255983753416},{"time":1788811260,"open":43.46255983753416,"high":43.52608055390498,"low":43.44250596447448,"close":43.46154555241283},{"time":1788811320,"open":43.46154555241283,"high":43.51731728111194,"low":43.43908903002964,"close":43.45411632909688},{"time":1788811380,"open":43.45411632909688,"high":43.51841269021108,"low":43.43115427277424,"close":43.44900748095043},{"time":1788811440,"open":43.44900748095043,"high":43.50964941741804,"low":43.42657310720839,"close":43.443331778938685},{"time":1788811500,"open":43.44327262567342,"high":43.49151594832802,"low":43.397653642215666,"close":43.42256674532485},{"time":1788811560,"open":43.42256674532485,"high":43.476727945625434,"low":43.39067210877099,"close":43.40622073548017},{"time":1788811620,"open":43.40622073548017,"high":43.45262897825824,"low":43.37727583043205,"close":43.39099571412175},{"time":1788811680,"open":43.39099571412175,"high":43.476727945625434,"low":43.36866635240278,"close":43.39237878731645},{"time":1788811740,"open":43.39237878731645,"high":43.46796468476464,"low":43.38512996147796,"close":43.40224817137542},{"time":1788811800,"open":43.4009984746859,"high":43.45904546340577,"low":43.374164400840726,"close":43.38762749343816},{"time":1788811860,"open":43.38762749343816,"high":43.45685471127151,"low":43.3848703549617,"close":43.395865954748174},{"time":1788811920,"open":43.395865954748174,"high":43.4491870788016,"low":43.36419727758008,"close":43.38524227939275},{"time":1788811980,"open":43.38524227939275,"high":43.45521164717081,"low":43.37338066953318,"close":43.38507508025534},{"time":1788812040,"open":43.38507508025534,"high":43.45849777537221,"low":43.36805546343851,"close":43.37922296629248},{"time":1788812100,"open":43.3720254185022,"high":43.44416831109879,"low":43.362515591479315,"close":43.3788079774964},{"time":1788812160,"open":43.3788079774964,"high":43.446358699740074,"low":43.36221283842345,"close":43.375576876235414},{"time":1788812220,"open":43.375576876235414,"high":43.446358699740074,"low":43.37184476822405,"close":43.38093911979653},{"time":1788812280,"open":43.38093911979653,"high":43.452929865663904,"low":43.37401165943455,"close":43.3832911844059},{"time":1788812340,"open":43.3832911844059,"high":43.45731064294646,"low":43.3832911844059,"close":43.393416069364065},{"time":1788812400,"open":43.393619526250234,"high":43.45094320267865,"low":43.36862193956861,"close":43.38270863679316},{"time":1788812460,"open":43.38270863679316,"high":43.446562404856124,"low":43.36317832156623,"close":43.37593299096844},{"time":1788812520,"open":43.37593299096844,"high":43.42903921356604,"low":43.34678751194865,"close":43.364451988213446},{"time":1788812580,"open":43.364451988213446,"high":43.41863481873755,"low":43.34132268105227,"close":43.35135742890393},{"time":1788812640,"open":43.35135742890393,"high":43.43561041029982,"low":43.342543995206064,"close":43.360328708272114},{"time":1788812700,"open":43.366360264134244,"high":43.43617567907329,"low":43.35767365438132,"close":43.37207104094644},{"time":1788812760,"open":43.37207104094644,"high":43.43069892006697,"low":43.35913351199191,"close":43.36050111779361},{"time":1788812820,"open":43.36050111779361,"high":43.438914058576444,"low":43.36012053820238,"close":43.36786045540363},{"time":1788812880,"open":43.36786045540363,"high":43.43617567907329,"low":43.36541152621454,"close":43.37328935783657},{"time":1788812940,"open":43.37328935783657,"high":43.43453265137139,"low":43.36601697881313,"close":43.37317341126357},{"time":1788813000,"open":43.37051172674423,"high":43.444462974116774,"low":43.36395433048442,"close":43.37196435854547},{"time":1788813060,"open":43.37196435854547,"high":43.439534193494474,"low":43.365324557422895,"close":43.375535832771384},{"time":1788813120,"open":43.375535832771384,"high":43.45486817765274,"low":43.36261878201273,"close":43.375233352047644},{"time":1788813180,"open":43.375233352047644,"high":43.44391533182541,"low":43.37445341202311,"close":43.38144789970555},{"time":1788813240,"open":43.38144789970555,"high":43.44391533182541,"low":43.3676197137157,"close":43.384572127727914},{"time":1788813300,"open":43.38088184609777,"high":43.44131519389419,"low":43.364460917203495,"close":43.37657891683203},{"time":1788813360,"open":43.37657891683203,"high":43.44131519389419,"low":43.35838490319274,"close":43.37511541784271},{"time":1788813420,"open":43.37511541784271,"high":43.4347440453857,"low":43.357828158929635,"close":43.36991007054938},{"time":1788813480,"open":43.36991007054938,"high":43.42981568400434,"low":43.36131409048613,"close":43.36827625366215},{"time":1788813540,"open":43.36827625366215,"high":43.378620961166135,"low":43.353883589702775,"close":43.36661639431505},{"time":1788813600,"open":43.36768847520198,"high":43.379529056048156,"low":43.36057712413767,"close":43.37087710665094},{"time":1788813660,"open":43.37087710665094,"high":43.44457955842093,"low":43.357406722937434,"close":43.37179618570896},{"time":1788813720,"open":43.37179618570896,"high":43.43800824746485,"low":43.35296963972074,"close":43.371748677476184},{"time":1788813780,"open":43.371748677476184,"high":43.434174982740466,"low":43.35165436076408,"close":43.36662999118886},{"time":1788813840,"open":43.36662999118886,"high":43.42322279781366,"low":43.3361479133351,"close":43.351626182663495},{"time":1788813900,"open":43.35646442201634,"high":43.42971203876163,"low":43.331405208776914,"close":43.356433698371596},{"time":1788813960,"open":43.356433698371596,"high":43.43737942383007,"low":43.33503340924566,"close":43.36126869521314},{"time":1788814020,"open":43.36126869521314,"high":43.42478300550334,"low":43.35022971954392,"close":43.36392562613734},{"time":1788814080,"open":43.36392562613734,"high":43.45271419396696,"low":43.34760509740855,"close":43.36991872966998},{"time":1788814140,"open":43.36991872966998,"high":43.45216652360493,"low":43.355524891418895,"close":43.37614301320287},{"time":1788814200,"open":43.37691517349979,"high":43.44965395656586,"low":43.371448633114525,"close":43.3857201247466},{"time":1788814260,"open":43.3857201247466,"high":43.46334595935047,"low":43.37352684560297,"close":43.395571702198396},{"time":1788814320,"open":43.395571702198396,"high":43.457869158236626,"low":43.379757063010786,"close":43.39662511619997},{"time":1788814380,"open":43.39662511619997,"high":43.457321478125245,"low":43.36904200525282,"close":43.39190582454623},{"time":1788814440,"open":43.39190582454623,"high":43.43705731400402,"low":43.355786344432886,"close":43.37128880684797},{"time":1788814500,"open":43.37111846133917,"high":43.45112633715025,"low":43.36051001023907,"close":43.3786307520943},{"time":1788814560,"open":43.3786307520943,"high":43.446197235507455,"low":43.3786307520943,"close":43.390420554390076},{"time":1788814620,"open":43.390420554390076,"high":43.451674015110555,"low":43.37198913445239,"close":43.38648130854661},{"time":1788814680,"open":43.38648130854661,"high":43.43962509998373,"low":43.370040678564564,"close":43.38340251921335},{"time":1788814740,"open":43.38340251921335,"high":43.447292591428074,"low":43.37007823780203,"close":43.38440331265642},{"time":1788814800,"open":43.38310552213638,"high":43.459684459083526,"low":43.371317936243805,"close":43.3872856159757},{"time":1788814860,"open":43.3872856159757,"high":43.4558508280431,"low":43.38440864803568,"close":43.396008043799235},{"time":1788814920,"open":43.396008043799235,"high":43.46406575170117,"low":43.37479640259582,"close":43.393146086867326},{"time":1788814980,"open":43.393146086867326,"high":43.45092187384825,"low":43.375522119210224,"close":43.38718568405358},{"time":1788815040,"open":43.38718568405358,"high":43.45146953542546,"low":43.37335989212958,"close":43.38823905315292},{"time":1788815100,"open":43.391058628860385,"high":43.44826855131702,"low":43.37258776133554,"close":43.387451056774665},{"time":1788815160,"open":43.387451056774665,"high":43.4411484881476,"low":43.369475460297906,"close":43.383488429712386},{"time":1788815220,"open":43.383488429712386,"high":43.437314607979445,"low":43.3648684739445,"close":43.37991716650735},{"time":1788815280,"open":43.37991716650735,"high":43.42855145330939,"low":43.365200474749486,"close":43.37120494677339},{"time":1788815340,"open":43.37120494677339,"high":43.43238533347754,"low":43.35945709161981,"close":43.37287414102673},{"time":1788815400,"open":43.37235034466379,"high":43.42802698455445,"low":43.35287836383697,"close":43.37022334459438},{"time":1788815460,"open":43.37022334459438,"high":43.445553082236536,"low":43.36400219713285,"close":43.37475425997416},{"time":1788815520,"open":43.37475425997416,"high":43.436242342842924,"low":43.36871678267116,"close":43.377356120539766},{"time":1788815580,"open":43.377356120539766,"high":43.437337723948055,"low":43.35604417637132,"close":43.36772826966276},{"time":1788815640,"open":43.36772826966276,"high":43.46417456102375,"low":43.36772826966276,"close":43.39015519248087},{"time":1788815700,"open":43.38687940909662,"high":43.46308378628934,"low":43.35252960711562,"close":43.392939322981675},{"time":1788815760,"open":43.392939322981675,"high":43.434058378471164,"low":43.36742946951047,"close":43.378473290779155},{"time":1788815820,"open":43.378473290779155,"high":43.44117781812468,"low":43.36834186043568,"close":43.382773831429},{"time":1788815880,"open":43.382773831429,"high":43.43132013245059,"low":43.36344910945593,"close":43.37829591854673},{"time":1788815940,"open":43.37829591854673,"high":43.45870259265641,"low":43.36462242375475,"close":43.38426409156564},{"time":1788816000,"open":43.38085224446325,"high":43.44268995040491,"low":43.376130791535324,"close":43.38826859430834},{"time":1788816060,"open":43.38826859430834,"high":43.46021334674451,"low":43.37777941334998,"close":43.39261326757317},{"time":1788816120,"open":43.39261326757317,"high":43.448713617896644,"low":43.38330761353127,"close":43.38990692760731},{"time":1788816180,"open":43.38990692760731,"high":43.443237556540524,"low":43.38183584402121,"close":43.3907184220246},{"time":1788816240,"open":43.3907184220246,"high":43.443237556540524,"low":43.38436132907451,"close":43.39183948805518},{"time":1788816300,"open":43.39408031539062,"high":43.45752899528643,"low":43.37858630946236,"close":43.39265138127561},{"time":1788816360,"open":43.39265138127561,"high":43.445481038158384,"low":43.36897343719246,"close":43.38679179387969},{"time":1788816420,"open":43.38679179387969,"high":43.43945705959436,"low":43.37031548850664,"close":43.382571798099065},{"time":1788816480,"open":43.382571798099065,"high":43.43945705959436,"low":43.367869376587635,"close":43.38159688922879},{"time":1788816540,"open":43.38159688922879,"high":43.43836179076454,"low":43.36917796372799,"close":43.37923683335228},{"time":1788816600,"open":43.381525302564285,"high":43.4461300121637,"low":43.37329398797343,"close":43.38427156020474},{"time":1788816660,"open":43.38427156020474,"high":43.44229636902636,"low":43.371910799505116,"close":43.38318715691559},{"time":1788816720,"open":43.38318715691559,"high":43.43681973597302,"low":43.36143295266376,"close":43.37993368699362},{"time":1788816780,"open":43.37993368699362,"high":43.43408141944635,"low":43.3579649678799,"close":43.372198963463454},{"time":1788816840,"open":43.372198963463454,"high":43.42477114325567,"low":43.35663060238987,"close":43.36929742324379},{"time":1788816900,"open":43.36908969540099,"high":43.438254666762106,"low":43.34559761968548,"close":43.361772821949906},{"time":1788816960,"open":43.361772821949906,"high":43.429492095847436,"low":43.34994040762621,"close":43.363973776839416},{"time":1788817020,"open":43.363973776839416,"high":43.433325720622605,"low":43.35844484728918,"close":43.37084310379349},{"time":1788817080,"open":43.37084310379349,"high":43.43058741721177,"low":43.34928572071121,"close":43.36597754133436},{"time":1788817140,"open":43.36597754133436,"high":43.42292016766143,"low":43.36259597840332,"close":43.37336607492521},{"time":1788817200,"open":43.37312514241407,"high":43.42596490572474,"low":43.337362663230266,"close":43.35650196738031},{"time":1788817260,"open":43.35650196738031,"high":43.418845356404816,"low":43.34035683155359,"close":43.35334646866653},{"time":1788817320,"open":43.35334646866653,"high":43.412821122364875,"low":43.3518463507078,"close":43.36235061166448},{"time":1788817380,"open":43.36235061166448,"high":43.445132923124554,"low":43.34354185476346,"close":43.36293172370652},{"time":1788817440,"open":43.36293172370652,"high":43.43089382448469,"low":43.333231759299,"close":43.35656547137337},{"time":1788817500,"open":43.35785180973606,"high":43.43053934641724,"low":43.33903340813975,"close":43.357672398947166},{"time":1788817560,"open":43.357672398947166,"high":43.59429383903488,"low":43.3514796320858,"close":43.3657019671371},{"time":1788817620,"open":43.3657019671371,"high":43.43984980251925,"low":43.345504351829696,"close":43.369333577409336},{"time":1788817680,"open":43.369333577409336,"high":43.43601608530078,"low":43.34967721265093,"close":43.36441921837557},{"time":1788817740,"open":43.36441921837557,"high":43.42999167252889,"low":43.343733484235294,"close":43.360294134155666},{"time":1788817800,"open":43.35388925498133,"high":43.413172231315805,"low":43.33997275613098,"close":43.355130623173444},{"time":1788817860,"open":43.355130623173444,"high":43.40769630141781,"low":43.33193317571569,"close":43.34416289653401},{"time":1788817920,"open":43.34416289653401,"high":43.407148708428004,"low":43.332285097853045,"close":43.34387751187517},{"time":1788817980,"open":43.34387751187517,"high":43.43398076492819,"low":43.33579061334824,"close":43.356742746224086},{"time":1788818040,"open":43.356742746224086,"high":43.420838533173,"low":43.33844135423984,"close":43.354450421836525},{"time":1788818100,"open":43.354981403099444,"high":43.425751125092,"low":43.340954833758104,"close":43.35567197559828},{"time":1788818160,"open":43.35567197559828,"high":43.36566848640136,"low":43.34279762715048,"close":43.35220935422606},{"time":1788818220,"open":43.35220935422606,"high":43.41863232903861,"low":43.34523574635153,"close":43.353946049009316},{"time":1788818280,"open":43.353946049009316,"high":43.428489123574074,"low":43.33935454354373,"close":43.356294830069665},{"time":1788818340,"open":43.356294830069665,"high":43.41863232903861,"low":43.29204918321534,"close":43.3518493049091},{"time":1788818400,"open":43.35910780898297,"high":43.41166203881336,"low":43.327152892295004,"close":43.34241922583317},{"time":1788818460,"open":43.34241922583317,"high":43.4023512853135,"low":43.30125222782868,"close":43.33285721256955},{"time":1788818520,"open":43.33285721256955,"high":43.41878202678385,"low":43.28329346119483,"close":43.33015985100195},{"time":1788818580,"open":43.33015985100195,"high":43.42644970613668,"low":43.326758574284426,"close":43.347994851418996},{"time":1788818640,"open":43.347994851418996,"high":43.4352127682542,"low":43.344157253864715,"close":43.359952901842604},{"time":1788818700,"open":43.354549556479405,"high":43.43144291369858,"low":43.31825844635512,"close":43.34803867624618},{"time":1788818760,"open":43.34803867624618,"high":43.42268094359911,"low":43.31890766564178,"close":43.335326070790096},{"time":1788818820,"open":43.335326070790096,"high":43.44568111511023,"low":43.335326070790096,"close":43.36064585901637},{"time":1788818880,"open":43.36064585901637,"high":43.42980004430493,"low":43.34617799216808,"close":43.36129912306106},{"time":1788818940,"open":43.36129912306106,"high":43.4319905368298,"low":43.33964597382674,"close":43.35915792374237},{"time":1788819000,"open":43.35912000126296,"high":43.43030968269327,"low":43.35573721007066,"close":43.366003872655384},{"time":1788819060,"open":43.366003872655384,"high":43.431952550650045,"low":43.33173225131331,"close":43.36364973971622},{"time":1788819120,"open":43.36364973971622,"high":43.41552387108228,"low":43.319842413227896,"close":43.33779177345406},{"time":1788819180,"open":43.33779177345406,"high":43.41552387108228,"low":43.32457746532055,"close":43.34350469815789},{"time":1788819240,"open":43.34350469815789,"high":43.402928550080325,"low":43.325217544571245,"close":43.33797240365574},{"time":1788819300,"open":43.340035645952995,"high":43.40609018226912,"low":43.316936409806544,"close":43.33437755513482},{"time":1788819360,"open":43.33437755513482,"high":43.39075601800886,"low":43.276126655211684,"close":43.30719996447906},{"time":1788819420,"open":43.30719996447906,"high":43.394041910350346,"low":43.270473600192375,"close":43.29451711328513},{"time":1788819480,"open":43.29451711328513,"high":43.37651715119576,"low":43.27374880891909,"close":43.29596201943962},{"time":1788819540,"open":43.29596201943962,"high":43.366659474171314,"low":43.27170295174344,"close":43.28950815248204},{"time":1788819600,"open":43.29432480186914,"high":43.36272135334353,"low":43.25811412857822,"close":43.27844968325738},{"time":1788819660,"open":43.27844968325738,"high":43.3775095141163,"low":43.27844968325738,"close":43.30184515084421},{"time":1788819720,"open":43.30184515084421,"high":43.39010683625605,"low":43.29961084179746,"close":43.31916571692954},{"time":1788819780,"open":43.31916571692954,"high":43.41091980326957,"low":43.31367241708481,"close":43.334936171780086},{"time":1788819840,"open":43.334936171780086,"high":43.42406483506758,"low":43.33268281807893,"close":43.35101651855702},{"time":1788819900,"open":43.02989099218736,"high":43.095330716439946,"low":43.012681586478635,"close":43.03177530566908},{"time":1788819960,"open":43.03177530566908,"high":43.095330716439946,"low":43.0128817103946,"close":43.03104358829293},{"time":1788820020,"open":43.03104358829293,"high":43.10946568046956,"low":43.01999135816211,"close":43.0395523752079},{"time":1788820080,"open":43.0395523752079,"high":43.100223588604045,"low":42.9992003829711,"close":43.03004663812269},{"time":1788820140,"open":43.03004663812269,"high":43.0964180213653,"low":42.98139503451143,"close":43.01198651140335},{"time":1788820200,"open":43.02035688308955,"high":43.06456671261801,"low":42.966785033013686,"close":42.978636939837806},{"time":1788820260,"open":42.978636939837806,"high":43.041185107417846,"low":42.96420317228476,"close":42.981716238826},{"time":1788820320,"open":42.981716238826,"high":43.05477906392957,"low":42.964784867062754,"close":42.978139753328215},{"time":1788820380,"open":42.978139753328215,"high":43.080470098354176,"low":42.97359348655405,"close":42.988389746925286},{"time":1788820440,"open":42.988389746925286,"high":43.041185107417846,"low":42.96956563576141,"close":42.9797942899248},{"time":1788820500,"open":42.98275572757383,"high":43.06498808144594,"low":42.96810415835112,"close":42.97985785538521},{"time":1788820560,"open":42.97985785538521,"high":43.03436245199264,"low":42.9511130535029,"close":42.9687930118662},{"time":1788820620,"open":42.9687930118662,"high":43.035993839173805,"low":42.94172427263126,"close":42.95968787866272},{"time":1788820680,"open":42.95968787866272,"high":43.025117924632696,"low":42.92935043737926,"close":42.94546609129747},{"time":1788820740,"open":42.94546609129747,"high":43.01315441863748,"low":42.84693781670568,"close":42.90081089570359},{"time":1788820800,"open":42.95714910921495,"high":43.01464466902574,"low":42.88129782058973,"close":42.9136425821257},{"time":1788820860,"open":42.9136425821257,"high":43.0069520944801,"low":42.90337632237683,"close":42.91991420186265},{"time":1788820920,"open":42.91991420186265,"high":42.995042314403605,"low":42.895203030324275,"close":42.9122094148679},{"time":1788820980,"open":42.9122094148679,"high":43.004916616188225,"low":42.89594615702269,"close":42.915205375385156},{"time":1788821040,"open":42.915205375385156,"high":43.00103192276037,"low":42.89335868527853,"close":42.91165393299899},{"time":1788821100,"open":42.910401519610055,"high":43.00939984681222,"low":42.89822926853659,"close":42.91749151992726},{"time":1788821160,"open":42.91749151992726,"high":43.025368116853755,"low":42.91140344764734,"close":42.93522254484925},{"time":1788821220,"open":42.93522254484925,"high":43.03734698394358,"low":42.93522254484925,"close":42.9659841474274},{"time":1788821280,"open":42.9659841474274,"high":43.07102133204133,"low":42.95804601078278,"close":42.97116812523062},{"time":1788821340,"open":42.97116812523062,"high":43.04279192352986,"low":42.95339377160612,"close":42.97112192470231},{"time":1788821400,"open":42.96385000014361,"high":43.0393186830924,"low":42.953078347051225,"close":42.96968324244434},{"time":1788821460,"open":42.96968324244434,"high":43.0398630849073,"low":42.96180887487919,"close":42.97716880739252},{"time":1788821520,"open":42.97716880739252,"high":43.043129495796755,"low":42.95262440681687,"close":42.9707313352651},{"time":1788821580,"open":42.9707313352651,"high":43.03496346857312,"low":42.95338802345427,"close":42.966528723891905},{"time":1788821640,"open":42.966528723891905,"high":43.029519450424026,"low":42.954093517581704,"close":42.96661861665771},{"time":1788821700,"open":42.974320223102374,"high":43.03886582979972,"low":42.958286917318624,"close":42.973733462345905},{"time":1788821760,"open":42.973733462345905,"high":43.03777683100591,"low":42.963997420543656,"close":42.972802831824325},{"time":1788821820,"open":42.972802831824325,"high":43.02579784427393,"low":42.933224635084635,"close":42.9542815243414},{"time":1788821880,"open":42.9542815243414,"high":43.037232331609,"low":42.93361597299256,"close":42.95155958328586},{"time":1788821940,"open":42.95155958328586,"high":43.043221824974985,"low":42.95155958328586,"close":42.97909896208399},{"time":1788822000,"open":42.97894650598984,"high":43.04742512114689,"low":42.95880996004372,"close":42.97438997700499},{"time":1788822060,"open":42.97438997700499,"high":43.05341459326685,"low":42.9720686890254,"close":42.98659898794807},{"time":1788822120,"open":42.98659898794807,"high":43.05831507045592,"low":42.97958566375241,"close":42.99625685044991},{"time":1788822180,"open":42.99625685044991,"high":43.079550471608535,"low":42.99094621912067,"close":43.01177043822013},{"time":1788822240,"open":43.01177043822013,"high":43.05994856285227,"low":42.97933602130194,"close":43.00178818672634},{"time":1788822300,"open":42.99407370497003,"high":43.06202284327311,"low":42.968015386103744,"close":42.985381793428736},{"time":1788822360,"open":42.985381793428736,"high":43.119791735851315,"low":42.9845242193309,"close":43.01918572731167},{"time":1788822420,"open":43.01918572731167,"high":43.132250415293115,"low":43.00945305267377,"close":43.04245701457063},{"time":1788822480,"open":43.04245701457063,"high":43.19000907241903,"low":43.04245701457063,"close":43.07520841067301},{"time":1788822540,"open":43.07520841067301,"high":43.14368281073823,"low":43.05000601454896,"close":43.06633757663971},{"time":1788822600,"open":43.07726634560994,"high":43.15463120729329,"low":43.06010253826178,"close":43.07763991836478},{"time":1788822660,"open":43.07763991836478,"high":43.15517574522651,"low":43.05168674975845,"close":43.073027097005074},{"time":1788822720,"open":43.073027097005074,"high":43.14918582796114,"low":43.06462357921198,"close":43.080076053662296},{"time":1788822780,"open":43.080076053662296,"high":43.130127000298614,"low":43.063685081740914,"close":43.07586012088429},{"time":1788822840,"open":43.07586012088429,"high":43.144284986562205,"low":43.06432792195519,"close":43.074273063705164},{"time":1788822900,"open":43.06882137044931,"high":43.139913370278364,"low":43.04046430278208,"close":43.066243922483864},{"time":1788822960,"open":43.066243922483864,"high":43.13229080408519,"low":43.025424935668894,"close":43.05033117046831},{"time":1788823020,"open":43.05033117046831,"high":43.12684611394721,"low":43.033476008697946,"close":43.05338434533434},{"time":1788823080,"open":43.05338434533434,"high":43.12303483085062,"low":43.02831735856248,"close":43.0538128896409},{"time":1788823140,"open":43.0538128896409,"high":43.13555761816798,"low":43.02776717636993,"close":43.0556129775346},{"time":1788823200,"open":43.04496407400505,"high":43.10420423667667,"low":43.02288957726633,"close":43.04119435044279},{"time":1788823260,"open":43.04119435044279,"high":43.08569686874952,"low":43.01438991209862,"close":43.026853390985025},{"time":1788823320,"open":43.026853390985025,"high":43.0938618840115,"low":43.010270537928875,"close":43.02297100758454},{"time":1788823380,"open":43.02297100758454,"high":43.07807618783835,"low":42.96881858427448,"close":43.0000594984804},{"time":1788823440,"open":43.0000594984804,"high":43.05630281380641,"low":42.96221101592973,"close":42.981713237597184},{"time":1788823500,"open":42.98015935059304,"high":43.06944272635938,"low":42.98015935059304,"close":43.000560383810104},{"time":1788823560,"open":43.000560383810104,"high":43.01141878233807,"low":42.996335544510764,"close":43.00436176357162},{"time":1788823620,"open":43.00436176357162,"high":43.06617683832816,"low":42.99505065046914,"close":43.003171338699765},{"time":1788823680,"open":43.003171338699765,"high":43.05746780357825,"low":42.9886651388397,"close":43.00229307831279},{"time":1788823740,"open":43.00229307831279,"high":43.06617683832816,"low":42.988294187521575,"close":42.99730238894745},{"time":1788823800,"open":43.00215866924607,"high":43.06450838378505,"low":42.98329834989856,"close":42.99977124407701},{"time":1788823860,"open":42.99977124407701,"high":43.05362086080792,"low":42.9819946181208,"close":42.99437586030614},{"time":1788823920,"open":42.99437586030614,"high":43.06668588838048,"low":42.983936659031045,"close":42.99246728168509},{"time":1788823980,"open":42.99246728168509,"high":43.075940282911056,"low":42.98525263134054,"close":43.0002232332768},{"time":1788824040,"open":43.0002232332768,"high":43.06886339297591,"low":42.987887427317624,"close":43.00400664392611},{"time":1788824100,"open":42.99705161122379,"high":43.061897870999545,"low":42.98012389287545,"close":42.9978576182632},{"time":1788824160,"open":42.9978576182632,"high":43.0662521758553,"low":42.98406698292662,"close":43.00187460087956},{"time":1788824220,"open":43.00187460087956,"high":43.04883495643227,"low":42.98071137411234,"close":42.996436751026465},{"time":1788824280,"open":42.996436751026465,"high":43.068973616390146,"low":42.996436751026465,"close":43.00793115656609},{"time":1788824340,"open":43.00793115656609,"high":43.05645498992985,"low":42.99688416712348,"close":43.00836480413195},{"time":1788824400,"open":43.02172736262491,"high":43.08888849242922,"low":43.012275360347026,"close":43.025348508063644},{"time":1788824460,"open":43.025348508063644,"high":43.093788607368786,"low":43.01687395657537,"close":43.02807816176157},{"time":1788824520,"open":43.02807816176157,"high":43.103588837247905,"low":43.019361082707924,"close":43.03342522049102},{"time":1788824580,"open":43.03342522049102,"high":43.11393352434254,"low":43.03086910037086,"close":43.045901217174176},{"time":1788824640,"open":43.045901217174176,"high":43.12754495473021,"low":43.03638967682363,"close":43.05508392190345},{"time":1788824700,"open":43.030212993191675,"high":43.091205171771044,"low":43.02941951158915,"close":43.04280879244791},{"time":1788824760,"open":43.04280879244791,"high":43.10426459675776,"low":43.02228782489721,"close":43.03293689059353},{"time":1788824820,"open":43.03293689059353,"high":43.1298393040234,"low":43.03214397320522,"close":43.05620268236487},{"time":1788824880,"open":43.05620268236487,"high":43.13310416027007,"low":43.051234182571015,"close":43.0671290046783},{"time":1788824940,"open":43.0671290046783,"high":43.145075299841224,"low":43.05963849883719,"close":43.07966764611833},{"time":1788825000,"open":42.95962389225639,"high":43.01942301986511,"low":42.93225932969113,"close":42.95496990593233},{"time":1788825060,"open":42.95496990593233,"high":42.99771796284196,"low":42.93252934527602,"close":42.94364229693617},{"time":1788825120,"open":42.94364229693617,"high":43.01074099705585,"low":42.933266662402666,"close":42.94452607222397},{"time":1788825180,"open":42.94452607222397,"high":43.005314732800066,"low":42.931891501504325,"close":42.94185269778934},{"time":1788825240,"open":42.94185269778934,"high":42.99988846854428,"low":42.92868438907698,"close":42.9391689789311},{"time":1788825300,"open":42.95982126865704,"high":43.03414214755748,"low":42.948943263847966,"close":42.95924624171429},{"time":1788825360,"open":42.95924624171429,"high":43.02111284970408,"low":42.934656255318934,"close":42.948429790771925},{"time":1788825420,"open":42.948429790771925,"high":43.00211179033453,"low":42.933995823076444,"close":42.94312317175537},{"time":1788825480,"open":42.94312317175537,"high":43.006454889619,"low":42.9329430407,"close":42.94606471035838},{"time":1788825540,"open":42.94606471035838,"high":43.008626439261235,"low":42.92657037674611,"close":42.94718660673615},{"time":1788825600,"open":42.86270043040535,"high":42.9175175645804,"low":42.83752162368385,"close":42.85123971868042},{"time":1788825660,"open":42.85123971868042,"high":42.912641189651964,"low":42.82699377311359,"close":42.84629736074491},{"time":1788825720,"open":42.84629736074491,"high":42.89421932881122,"low":42.82175443839326,"close":42.83495591067851},{"time":1788825780,"open":42.83495591067851,"high":42.90126298148562,"low":42.79443035877685,"close":42.811891671933196},{"time":1788825840,"open":42.811891671933196,"high":42.88934295388278,"low":42.8070542931721,"close":42.825942651091},{"time":1788825900,"open":42.82115020090524,"high":42.89375330853518,"low":42.80539169001616,"close":42.82327878187435},{"time":1788825960,"open":42.82327878187435,"high":42.88075109723862,"low":42.78945127124493,"close":42.801656915101},{"time":1788826020,"open":42.801656915101,"high":42.9035049670076,"low":42.79276766665071,"close":42.82533455513107},{"time":1788826080,"open":42.82533455513107,"high":42.89158627331909,"low":42.80905614281391,"close":42.83670940291788},{"time":1788826140,"open":42.83670940291788,"high":42.88996099690702,"low":42.80841295692347,"close":42.82105812843769},{"time":1788826200,"open":42.88582558669941,"high":42.95211978062585,"low":42.85190699706297,"close":42.872483263948546},{"time":1788826260,"open":42.872483263948546,"high":42.951577202403946,"low":42.85923146471876,"close":42.87883408421449},{"time":1788826320,"open":42.87883408421449,"high":42.92390571308682,"low":42.83978687044924,"close":42.85618283627073},{"time":1788826380,"open":42.85618283627073,"high":42.934214699303,"low":42.843401884036204,"close":42.86775963036045},{"time":1788826440,"open":42.86775963036045,"high":42.939097903300144,"low":42.86775963036045,"close":42.878875545523684},{"time":1788826500,"open":42.879255060315415,"high":42.934594703893666,"low":42.84473453597204,"close":42.874271784918676},{"time":1788826560,"open":42.874271784918676,"high":42.93947795111134,"low":42.85652618347145,"close":42.87623122722236},{"time":1788826620,"open":42.87623122722236,"high":42.961723855102996,"low":42.8707287118661,"close":42.89036035941236},{"time":1788826680,"open":42.89036035941236,"high":42.99916208377188,"low":42.88980339141225,"close":42.916402246564935},{"time":1788826740,"open":42.916402246564935,"high":42.97203293256255,"low":42.876587858166,"close":42.90338351577048},{"time":1788826800,"open":42.84798465661551,"high":42.90083084001257,"low":42.799162861204906,"close":42.82901282580756},{"time":1788826860,"open":42.82901282580756,"high":42.901372722428135,"low":42.809847027679176,"close":42.82622696146239},{"time":1788826920,"open":42.82622696146239,"high":42.87807177855898,"low":42.78155575261244,"close":42.8058237754938},{"time":1788826980,"open":42.8058237754938,"high":42.862899070923255,"low":42.774730200500315,"close":42.78588344253222},{"time":1788827040,"open":42.78588344253222,"high":42.88403248513016,"low":42.77335920925342,"close":42.78994245398377},{"time":1788827100,"open":42.772489586933396,"high":42.867082902682135,"low":42.772489586933396,"close":42.798051610219765},{"time":1788827160,"open":42.798051610219765,"high":42.87466616223025,"low":42.79601806590147,"close":42.809757440375144},{"time":1788827220,"open":42.809757440375144,"high":42.880624437589475,"low":42.80097397054364,"close":42.81905183814782},{"time":1788827280,"open":42.81905183814782,"high":42.87791613060801,"low":42.78757093445312,"close":42.80507524541622},{"time":1788827340,"open":42.80507524541622,"high":42.867082902682135,"low":42.77078181655645,"close":42.796881287416255},{"time":1788827400,"open":42.82285427045182,"high":42.87792276685009,"low":42.79654042105837,"close":42.80821049051976},{"time":1788827460,"open":42.80821049051976,"high":42.88225868784988,"low":42.79472247394228,"close":42.817149085400565},{"time":1788827520,"open":42.817149085400565,"high":42.91857202622305,"low":42.81467156719433,"close":42.83749997839186},{"time":1788827580,"open":42.83749997839186,"high":42.95271740409634,"low":42.83749997839186,"close":42.8664927943654},{"time":1788827640,"open":42.8664927943654,"high":42.95271740409634,"low":42.8664927943654,"close":42.888710031061656},{"time":1788827700,"open":42.699947692944285,"high":42.77878228782288,"low":42.69538098367285,"close":42.71501786779924},{"time":1788827760,"open":42.71501786779924,"high":42.78579714906738,"low":42.69817823205488,"close":42.7159762578836},{"time":1788827820,"open":42.7159762578836,"high":42.80198529040085,"low":42.690999679928666,"close":42.71904649586954},{"time":1788827880,"open":42.71904649586954,"high":42.810618965778694,"low":42.71881932564787,"close":42.73745145662101},{"time":1788827940,"open":42.73745145662101,"high":42.807381337512005,"low":42.713936180309645,"close":42.74074141227629},{"time":1788828000,"open":42.83629129569775,"high":42.977451126415424,"low":42.821147859768715,"close":42.84453637567383},{"time":1788828060,"open":42.84453637567383,"high":42.92363101841635,"low":42.83065966954676,"close":42.85791223085449},{"time":1788828120,"open":42.85791223085449,"high":42.911733175651484,"low":42.838749881518474,"close":42.85488232593697},{"time":1788828180,"open":42.85488232593697,"high":42.90253938806045,"low":42.813737652779565,"close":42.83660395603573},{"time":1788828240,"open":42.83660395603573,"high":42.890100734260805,"low":42.81034695750302,"close":42.825577377221514},{"time":1788828300,"open":42.83304476505632,"high":42.900824804878255,"low":42.81524532889711,"close":42.83246443728039},{"time":1788828360,"open":42.83246443728039,"high":42.90569295288985,"low":42.82277238555773,"close":42.83952130396776},{"time":1788828420,"open":42.83952130396776,"high":42.912724722239936,"low":42.83158828699745,"close":42.84714018378061},{"time":1788828480,"open":42.84714018378061,"high":42.92192011292851,"low":42.83544415111032,"close":42.855787114829276},{"time":1788828540,"open":42.855787114829276,"high":42.93814727296717,"low":42.84686174057207,"close":42.860650977624935},{"time":1788828600,"open":42.8223392392076,"high":42.885174873539775,"low":42.808422346351726,"close":42.82778355053197},{"time":1788828660,"open":42.82778355053197,"high":42.89598331027938,"low":42.811770823018456,"close":42.82651938028641},{"time":1788828720,"open":42.82651938028641,"high":42.89652373211636,"low":42.81540989792237,"close":42.83311324595719},{"time":1788828780,"open":42.83311324595719,"high":42.911115121714815,"low":42.81838992336889,"close":42.83765057811868},{"time":1788828840,"open":42.83765057811868,"high":42.88787698272468,"low":42.810937566950706,"close":42.83044677454053},{"time":1788828900,"open":42.887608568546106,"high":42.96892571931089,"low":42.874101317209906,"close":42.89234667825781},{"time":1788828960,"open":42.89234667825781,"high":42.95593828521105,"low":42.879512646964386,"close":42.90233538720662},{"time":1788829020,"open":42.90233538720662,"high":42.96622000387342,"low":42.879512646964386,"close":42.90473974297498},{"time":1788829080,"open":42.90473974297498,"high":42.9597262868235,"low":42.879512646964386,"close":42.905256996707585},{"time":1788829140,"open":42.905256996707585,"high":42.96838457622339,"low":42.879512646964386,"close":42.903009541972594},{"time":1788829200,"open":42.92385009074832,"high":42.99304672322024,"low":42.89600796597423,"close":42.91542524352199},{"time":1788829260,"open":42.91542524352199,"high":42.998460782749675,"low":42.91331130117584,"close":42.93153832776009},{"time":1788829320,"open":42.93153832776009,"high":42.99304672322024,"low":42.90402913217202,"close":42.92192637705502},{"time":1788829380,"open":42.92192637705502,"high":42.995212347032016,"low":42.91815900091579,"close":42.92822677894637},{"time":1788829440,"open":42.92822677894637,"high":42.989256881549636,"low":42.91200160466356,"close":42.92548855980843},{"time":1788829500,"open":42.979595793250255,"high":43.06946473720692,"low":42.96450452984421,"close":42.99145025824947},{"time":1788829560,"open":42.99145025824947,"high":43.04778120157504,"low":42.95415758532409,"close":42.980283373765054},{"time":1788829620,"open":42.980283373765054,"high":43.05265999709221,"low":42.95347652421474,"close":42.97484061273548},{"time":1788829680,"open":42.97484061273548,"high":43.06024923456337,"low":42.96691216359984,"close":42.98975971522265},{"time":1788829740,"open":42.98975971522265,"high":43.065128030080544,"low":42.97209570199434,"close":42.99895265404878},{"time":1788829800,"open":42.94206085619998,"high":43.005983191150406,"low":42.9277694991662,"close":42.94245260442891},{"time":1788829860,"open":42.94245260442891,"high":43.0168106142527,"low":42.918235145671375,"close":42.941378369830566},{"time":1788829920,"open":42.941378369830566,"high":43.02222432580385,"low":42.92739234056242,"close":42.950699264128296},{"time":1788829980,"open":42.950699264128296,"high":42.950699264128296,"low":42.92713338215975,"close":42.932099660803786},{"time":1788830040,"open":42.932099660803786,"high":42.98162148917025,"low":42.91015084326268,"close":42.92548078230554},{"time":1788830100,"open":42.97690970383823,"high":43.061844720602615,"low":42.95692282020714,"close":42.98281019187233},{"time":1788830160,"open":42.98281019187233,"high":43.0445000879411,"low":42.94790346340786,"close":42.984020005629084},{"time":1788830220,"open":42.984020005629084,"high":43.03094959367429,"low":42.94535341522229,"close":42.96320683055995},{"time":1788830280,"open":42.96320683055995,"high":43.03528575183967,"low":42.961075456030265,"close":42.97239851005579},{"time":1788830340,"open":42.97239851005579,"high":43.052630384501185,"low":42.962366504770806,"close":42.97649867745255},{"time":1788830400,"open":42.99966392474794,"high":43.08397134736964,"low":42.98601639247866,"close":43.01122156760196},{"time":1788830460,"open":43.01122156760196,"high":43.08722521895481,"low":42.98459315551452,"close":43.00793744366482},{"time":1788830520,"open":43.00793744366482,"high":43.11813699901398,"low":43.00142087670738,"close":43.03222676783371},{"time":1788830580,"open":43.03222676783371,"high":43.1452525955571,"low":43.01848175859869,"close":43.053852729702875},{"time":1788830640,"open":43.053852729702875,"high":43.11434081549794,"low":43.02576625837428,"close":43.0516006585486},{"time":1788830700,"open":43.02303680909582,"high":43.086819243480676,"low":42.993423421176594,"close":43.01581064806738},{"time":1788830760,"open":43.01581064806738,"high":43.1074134239676,"low":43.00033033576833,"close":43.02541869149262},{"time":1788830820,"open":43.02541869149262,"high":43.090612908307214,"low":43.003274612365246,"close":43.028973409958},{"time":1788830880,"open":43.028973409958,"high":43.079773865945675,"low":43.00335943870231,"close":43.015660859707445},{"time":1788830940,"open":43.015660859707445,"high":43.079773865945675,"low":43.00024638983808,"close":43.012637418667424},{"time":1788831000,"open":42.96587100959492,"high":43.02481401830053,"low":42.93505440392355,"close":42.95394462149286},{"time":1788831060,"open":42.95394462149286,"high":43.026979469776755,"low":42.931202641832996,"close":42.94599568054817},{"time":1788831120,"open":42.94599568054817,"high":43.0302276469911,"low":42.94599568054817,"close":42.960349225812934},{"time":1788831180,"open":42.960349225812934,"high":43.022107203955244,"low":42.939554847601435,"close":42.94967826605613},{"time":1788831240,"open":42.94967826605613,"high":43.00315950353826,"low":42.87840243036408,"close":42.92430199525103},{"time":1788831300,"open":42.93703487364813,"high":43.01374968005756,"low":42.9304388854192,"close":42.93997893541298},{"time":1788831360,"open":42.93997893541298,"high":43.02837081338537,"low":42.93396758944652,"close":42.95286919889856},{"time":1788831420,"open":42.95286919889856,"high":43.02133100844976,"low":42.93014355713891,"close":42.946870769384454},{"time":1788831480,"open":42.946870769384454,"high":43.024580149189276,"low":42.93889549081159,"close":42.955486161843616},{"time":1788831540,"open":42.955486161843616,"high":43.007792922035115,"low":42.92802417777067,"close":42.9378167773537},{"time":1788831600,"open":42.86876808846063,"high":42.942416272270094,"low":42.859671582099494,"close":42.870730183325904},{"time":1788831660,"open":42.870730183325904,"high":42.93809105124729,"low":42.85661155225129,"close":42.86383400249277},{"time":1788831720,"open":42.86383400249277,"high":42.9434975775258,"low":42.861390496390946,"close":42.868887893248115},{"time":1788831780,"open":42.868887893248115,"high":42.93755039861944,"low":42.86733611480433,"close":42.87466124323469},{"time":1788831840,"open":42.87466124323469,"high":42.92998126182954,"low":42.860935400787255,"close":42.87161070509049},{"time":1788831900,"open":42.89497078623435,"high":42.98150240369161,"low":42.88217507846323,"close":42.896948354130416},{"time":1788831960,"open":42.896948354130416,"high":42.96581493427826,"low":42.879942983906446,"close":42.8967414118261},{"time":1788832020,"open":42.8967414118261,"high":42.967437775941704,"low":42.87571021539568,"close":42.894040375827174},{"time":1788832080,"open":42.894040375827174,"high":42.97987956202815,"low":42.885275341624364,"close":42.90435919512755},{"time":1788832140,"open":42.90435919512755,"high":42.98150240369161,"low":42.885220128711964,"close":42.90353862403679},{"time":1788832200,"open":42.95694447465836,"high":43.03879664686817,"low":42.9320054486278,"close":42.961333923827134},{"time":1788832260,"open":42.961333923827134,"high":43.02038154693495,"low":42.93082261056815,"close":42.94932424553887},{"time":1788832320,"open":42.94932424553887,"high":43.03500530276427,"low":42.935842741274314,"close":42.96817927020794},{"time":1788832380,"open":42.96817927020794,"high":43.03717178510936,"low":42.9335143446028,"close":42.969844047563996},{"time":1788832440,"open":42.969844047563996,"high":43.045296093903424,"low":42.96049058328243,"close":42.9775618782342},{"time":1788832500,"open":42.95506386044098,"high":43.04800254740284,"low":42.9456052368425,"close":42.96080776850807},{"time":1788832560,"open":42.96080776850807,"high":43.07205020226248,"low":42.94168544561173,"close":42.96149957897253},{"time":1788832620,"open":42.96149957897253,"high":43.040085404237395,"low":42.95789086157392,"close":42.971801018805365},{"time":1788832680,"open":42.971801018805365,"high":43.062280223581276,"low":42.96253922531098,"close":42.98599590444867},{"time":1788832740,"open":42.98599590444867,"high":43.05957353829544,"low":42.96972449471537,"close":42.98933157022536},{"time":1788832800,"open":42.98464045904282,"high":43.054333484135896,"low":42.95773222970641,"close":42.982933073314776},{"time":1788832860,"open":42.982933073314776,"high":43.04188409048053,"low":42.95565808154449,"close":42.96845280869977},{"time":1788832920,"open":42.96845280869977,"high":43.01969169309488,"low":42.94724537708804,"close":42.95779038831792},{"time":1788832980,"open":42.95779038831792,"high":43.03376492070529,"low":42.94742846127284,"close":42.959760520035346},{"time":1788833040,"open":42.959760520035346,"high":43.018067859139826,"low":42.93996590247945,"close":42.95496389597402},{"time":1788833100,"open":42.897689469570075,"high":42.95854706737519,"low":42.87569086311246,"close":42.8892222688021},{"time":1788833160,"open":42.8892222688021,"high":42.94935761084206,"low":42.85953875547064,"close":42.87872865030275},{"time":1788833220,"open":42.87872865030275,"high":42.94557371697547,"low":42.85743115173475,"close":42.86784946822453},{"time":1788833280,"open":42.86784946822453,"high":42.93368147910905,"low":42.859775745452275,"close":42.870337778667675},{"time":1788833340,"open":42.870337778667675,"high":42.94124926684222,"low":42.85988602903738,"close":42.87026041871948},{"time":1788833400,"open":42.91726917291197,"high":42.97534828667661,"low":42.903672447359504,"close":42.91237076578865},{"time":1788833460,"open":42.91237076578865,"high":42.97318369065386,"low":42.87551831403735,"close":42.89449977651382},{"time":1788833520,"open":42.89449977651382,"high":42.97480713767093,"low":42.86293307098148,"close":42.882033708617676},{"time":1788833580,"open":42.882033708617676,"high":42.98941816082449,"low":42.882033708617676,"close":42.91465368628265},{"time":1788833640,"open":42.91465368628265,"high":42.98508896877899,"low":42.91254265592714,"close":42.92172886759625},{"time":1788833700,"open":42.93371312956741,"high":43.00196262255991,"low":42.90712531153543,"close":42.92573236123424},{"time":1788833760,"open":42.92573236123424,"high":42.99113662054018,"low":42.92247648432489,"close":42.9295019037088},{"time":1788833820,"open":42.9295019037088,"high":42.99113662054018,"low":42.908528781233734,"close":42.92510441786533},{"time":1788833880,"open":42.92510441786533,"high":42.993301820944126,"low":42.8916185073992,"close":42.908318500594426},{"time":1788833940,"open":42.908318500594426,"high":42.978686718217496,"low":42.892480655673594,"close":42.90560191354951},{"time":1788834000,"open":42.95706520545364,"high":43.050289798500025,"low":42.943559837132455,"close":42.970031579126726},{"time":1788834060,"open":42.970031579126726,"high":43.058960988348154,"low":42.95132929395623,"close":42.98816703330163},{"time":1788834120,"open":42.98816703330163,"high":43.068716076927295,"low":42.95776460674632,"close":42.99715112096688},{"time":1788834180,"open":42.99715112096688,"high":43.1294144058642,"low":42.948605574290774,"close":43.026454172946664},{"time":1788834240,"open":43.026454172946664,"high":43.13645974761581,"low":43.01357026920632,"close":43.045226315393116},{"time":1788834300,"open":43.14945904332258,"high":43.2322212076974,"low":43.11658766062356,"close":43.14368814125848},{"time":1788834360,"open":43.14368814125848,"high":43.196365936838156,"low":43.108501326956585,"close":43.123573502360976},{"time":1788834420,"open":43.123573502360976,"high":43.177895039728845,"low":43.09547471624272,"close":43.113166864327304},{"time":1788834480,"open":43.113166864327304,"high":43.16377023605702,"low":43.04039224211322,"close":43.06856690692392},{"time":1788834540,"open":43.06856690692392,"high":43.12030930168218,"low":43.03209266514791,"close":43.049109861172795},{"time":1788834600,"open":43.110605490823964,"high":43.159601092818285,"low":43.07189926242811,"close":43.09722634737519},{"time":1788834660,"open":43.09722634737519,"high":43.1791864510513,"low":43.08036058762303,"close":43.10549677063844},{"time":1788834720,"open":43.10549677063844,"high":43.172113960578265,"low":43.06881529876652,"close":43.09083296624019},{"time":1788834780,"open":43.09083296624019,"high":43.1372955459418,"low":43.069994699302065,"close":43.08352654720723},{"time":1788834840,"open":43.08352654720723,"high":43.14980841370178,"low":43.063189828458874,"close":43.075800328681616},{"time":1788834900,"open":43.07134968104883,"high":43.140998267313456,"low":43.05962137009521,"close":43.07636392156586},{"time":1788834960,"open":43.07636392156586,"high":43.12467882177315,"low":43.04641736059575,"close":43.065686576526176},{"time":1788835020,"open":43.065686576526176,"high":43.13229456302529,"low":43.036647769962784,"close":43.05268463674341},{"time":1788835080,"open":43.05268463674341,"high":43.137734378205394,"low":43.03981785267857,"close":43.05664689530463},{"time":1788835140,"open":43.05664689530463,"high":43.1273987293632,"low":43.0439476833711,"close":43.0635520428499},{"time":1788835200,"open":43.06014123205385,"high":43.113104092997816,"low":43.034217280776545,"close":43.04541838657203},{"time":1788835260,"open":43.04541838657203,"high":43.10276926278161,"low":43.032776291819836,"close":43.04518078770684},{"time":1788835320,"open":43.04518078770684,"high":43.108208647105926,"low":43.009619880241175,"close":43.035459789031584},{"time":1788835380,"open":43.035459789031584,"high":43.09461018629513,"low":43.01191390215546,"close":43.022339056675335},{"time":1788835440,"open":43.022339056675335,"high":43.10004957061945,"low":43.013470016443854,"close":43.03097040553093},{"time":1788835500,"open":43.064807763483344,"high":43.172211740076555,"low":43.04338315917526,"close":43.05967480249724},{"time":1788835560,"open":43.05967480249724,"high":43.13230815042656,"low":43.038764883135684,"close":43.05299880078105},{"time":1788835620,"open":43.05299880078105,"high":43.13339688274225,"low":43.02845811984769,"close":43.05319777146354},{"time":1788835680,"open":43.05319777146354,"high":43.13775181200498,"low":43.03669059956361,"close":43.05243446581071},{"time":1788835740,"open":43.05243446581071,"high":43.130675051953034,"low":43.04295123942084,"close":43.05608133245877},{"time":1788835800,"open":43.11732293362386,"high":43.18221022480788,"low":43.09220235516744,"close":43.10476902225698},{"time":1788835860,"open":43.10476902225698,"high":43.168036573186995,"low":43.06968974424146,"close":43.08778620409516},{"time":1788835920,"open":43.08778620409516,"high":43.1604046069296,"low":43.05828938502227,"close":43.074831693048075},{"time":1788835980,"open":43.074831693048075,"high":43.12715103966522,"low":43.03585795098556,"close":43.046869147755785},{"time":1788836040,"open":43.046869147755785,"high":43.115703090279126,"low":43.0256844150554,"close":43.04430672730899},{"time":1788836100,"open":43.00279085734076,"high":43.078475276431185,"low":42.986890183472276,"close":43.00229930644288},{"time":1788836160,"open":43.00229930644288,"high":43.08718911104885,"low":42.98914092084729,"close":43.00657538109258},{"time":1788836220,"open":43.00657538109258,"high":43.08446603773083,"low":42.98854710840598,"close":43.0076989231784},{"time":1788836280,"open":43.0076989231784,"high":43.05777991921422,"low":42.96634160501555,"close":42.97923175321498},{"time":1788836340,"open":42.97923175321498,"high":43.05178915791458,"low":42.96384219417052,"close":42.982337287928864},{"time":1788836400,"open":43.041178913493134,"high":43.116179463418746,"low":43.02060261871232,"close":43.039535542617436},{"time":1788836460,"open":43.039535542617436,"high":43.146719636071815,"low":43.02486054142831,"close":43.048616745825484},{"time":1788836520,"open":43.048616745825484,"high":43.141266033812336,"low":43.04442436916632,"close":43.05919429961844},{"time":1788836580,"open":43.05919429961844,"high":43.117270183870644,"low":43.02346633694775,"close":43.04459148559053},{"time":1788836640,"open":43.04459148559053,"high":43.11999698500038,"low":42.901094843907266,"close":43.02013952752649},{"time":1788836700,"open":43.036609175759224,"high":43.12504791304337,"low":43.02700117245576,"close":43.04826777877763},{"time":1788836760,"open":43.04826777877763,"high":43.1430516903519,"low":43.044003636704495,"close":43.06379993498049},{"time":1788836820,"open":43.06379993498049,"high":43.133231448183615,"low":43.04390543428281,"close":43.06104533817659},{"time":1788836880,"open":43.06104533817659,"high":43.13759600025841,"low":43.03800995127332,"close":43.05897724436239},{"time":1788836940,"open":43.05897724436239,"high":43.1495985184641,"low":43.05722277380103,"close":43.07908951969491},{"time":1788837000,"open":43.11272768666302,"high":43.17237184185189,"low":43.06464916898296,"close":43.10199082882369},{"time":1788837060,"open":43.10199082882369,"high":43.16745788671566,"low":43.06854158475817,"close":43.08758078549691},{"time":1788837120,"open":43.08758078549691,"high":43.1499860462313,"low":43.07270626422991,"close":43.08589622734574},{"time":1788837180,"open":43.08589622734574,"high":43.14452609607993,"low":43.053579706408655,"close":43.074914436870834},{"time":1788837240,"open":43.074914436870834,"high":43.14944005121616,"low":43.04158419592611,"close":43.073877888191014},{"time":1788837300,"open":43.0417433468764,"high":43.106882972011924,"low":43.00455254586042,"close":43.04232637342684},{"time":1788837360,"open":43.04232637342684,"high":43.12161383950014,"low":43.01566616699875,"close":43.04748693707117},{"time":1788837420,"open":43.04748693707117,"high":43.1177947257069,"low":43.04516609311313,"close":43.056304284687435},{"time":1788837480,"open":43.056304284687435,"high":43.12434177792389,"low":43.009173673550244,"close":43.04217557395123},{"time":1788837540,"open":43.04217557395123,"high":43.09597121831695,"low":43.00581285341219,"close":43.02641021366712},{"time":1788837600,"open":43.031492904912064,"high":43.09069473621237,"low":42.99554585364211,"close":43.01171323752135},{"time":1788837660,"open":43.01171323752135,"high":43.06995995509049,"low":42.95697722406163,"close":42.99162372962593},{"time":1788837720,"open":42.99162372962593,"high":43.05904691239476,"low":42.833692580728,"close":42.965260898043645},{"time":1788837780,"open":42.965260898043645,"high":43.10111146403161,"low":42.964785506110424,"close":43.00473029464758},{"time":1788837840,"open":43.00473029464758,"high":43.06886865082092,"low":42.95697722406163,"close":42.9802377228347},{"time":1788837900,"open":42.89807980983132,"high":42.99579967214355,"low":42.88172584887598,"close":42.90599061043799},{"time":1788837960,"open":42.90599061043799,"high":42.9952550630379,"low":42.872534897684844,"close":42.90330167965525},{"time":1788838020,"open":42.90330167965525,"high":42.975104526129186,"low":42.87131694239779,"close":42.88943981390319},{"time":1788838080,"open":42.88943981390319,"high":42.95114172548099,"low":42.83878886698725,"close":42.86959112779239},{"time":1788838140,"open":42.86959112779239,"high":42.960400080276884,"low":42.82831603388578,"close":42.874511104524174},{"time":1788838200,"open":42.86190536953705,"high":42.99023611331244,"low":42.858328065432865,"close":42.89979052445598},{"time":1788838260,"open":42.89979052445598,"high":43.08510756772605,"low":42.89024805766206,"close":42.93102347554618},{"time":1788838320,"open":42.93102347554618,"high":43.02562529717999,"low":42.91485170718474,"close":42.949496542773126},{"time":1788838380,"open":42.949496542773126,"high":43.04631435851794,"low":42.922348769674834,"close":42.96968323621196},{"time":1788838440,"open":42.96968323621196,"high":43.05284774630887,"low":42.94014781210307,"close":42.96123218522994},{"time":1788838500,"open":42.89551440004333,"high":42.99079512979722,"low":42.87800340850225,"close":42.904094133924694},{"time":1788838560,"open":42.904094133924694,"high":42.976661110180174,"low":42.88892047350993,"close":42.90464245767051},{"time":1788838620,"open":42.90464245767051,"high":42.98209727157135,"low":42.892139859625644,"close":42.90951797025074},{"time":1788838680,"open":42.90951797025074,"high":42.96741963581518,"low":42.88153372199607,"close":42.88821783215066},{"time":1788838740,"open":42.88821783215066,"high":42.974486645623706,"low":42.874730991121915,"close":42.89100837582694},{"time":1788838800,"open":42.9480675057094,"high":43.02458041777283,"low":42.931324986462805,"close":42.94607915070864},{"time":1788838860,"open":42.94607915070864,"high":43.031656829025756,"low":42.93000063385224,"close":42.951854750364426},{"time":1788838920,"open":42.951854750364426,"high":43.0196813638285,"low":42.93225834743256,"close":42.945311621380576},{"time":1788838980,"open":42.945311621380576,"high":43.049620026821636,"low":42.938557653421334,"close":42.95881428373938},{"time":1788839040,"open":42.95881428373938,"high":43.033834186334346,"low":42.946528647350355,"close":42.962966411723805},{"time":1788839100,"open":42.970704901829265,"high":43.03777437952946,"low":42.9590850174445,"close":42.964982377380636},{"time":1788839160,"open":42.964982377380636,"high":43.02144125832281,"low":42.94057790391204,"close":42.95711766326877},{"time":1788839220,"open":42.95711766326877,"high":43.010008073478154,"low":42.91856615868186,"close":42.93422979151097},{"time":1788839280,"open":42.93422979151097,"high":43.01055251085171,"low":42.92142396059932,"close":42.92821040057238},{"time":1788839340,"open":42.92821040057238,"high":43.012730260345926,"low":42.91436216829281,"close":42.927963608103106},{"time":1788839400,"open":42.94175229105586,"high":43.04288453827314,"low":42.94175229105586,"close":42.98634315166905},{"time":1788839460,"open":42.98634315166905,"high":43.04070608927457,"low":42.96271319774515,"close":42.990349653047815},{"time":1788839520,"open":42.990349653047815,"high":43.02763539528314,"low":42.95329456764414,"close":42.96748357055961},{"time":1788839580,"open":42.96748357055961,"high":43.02436772178529,"low":42.95082323157109,"close":42.96020560519674},{"time":1788839640,"open":42.96020560519674,"high":43.01293086454279,"low":42.94383453331885,"close":42.95487935200997},{"time":1788839700,"open":42.95212023554373,"high":43.02977280089383,"low":42.94641510776601,"close":42.95357891342417},{"time":1788839760,"open":42.95357891342417,"high":43.011801751062414,"low":42.93985636453276,"close":42.95320241849391},{"time":1788839820,"open":42.95320241849391,"high":43.02487160548526,"low":42.94376211446271,"close":42.950576070591076},{"time":1788839880,"open":42.950576070591076,"high":43.02160414187955,"low":42.9453062405706,"close":42.95532608030501},{"time":1788839940,"open":42.95532608030501,"high":43.02160414187955,"low":42.94781695766139,"close":42.95638562123622},{"time":1788840000,"open":42.90002017235494,"high":42.969504017752406,"low":42.87848229859936,"close":42.89416297193711},{"time":1788840060,"open":42.89416297193711,"high":42.976030370124484,"low":42.89416297193711,"close":42.90402688474524},{"time":1788840120,"open":42.90402688474524,"high":42.96243380268266,"low":42.88448686779867,"close":42.896512335841685},{"time":1788840180,"open":42.896512335841685,"high":42.95318813682222,"low":42.88551060153159,"close":42.89119069334759},{"time":1788840240,"open":42.89119069334759,"high":42.95046882333385,"low":42.8830524497367,"close":42.88782306300073},{"time":1788840300,"open":42.851629302441026,"high":42.91965623218283,"low":42.843522755334384,"close":42.849000652879255},{"time":1788840360,"open":42.849000652879255,"high":42.9288940954692,"low":42.83595382913794,"close":42.85577528368428},{"time":1788840420,"open":42.85577528368428,"high":42.9071579465601,"low":42.82133382299954,"close":42.837609464347416},{"time":1788840480,"open":42.837609464347416,"high":42.91802602101465,"low":42.831496291874096,"close":42.842271654563405},{"time":1788840540,"open":42.842271654563405,"high":42.91639580984646,"low":42.83177251783579,"close":42.8370637530526},{"time":1788840600,"open":42.86400789662961,"high":42.927077487033415,"low":42.84619406770697,"close":42.85647508959068},{"time":1788840660,"open":42.85647508959068,"high":42.92816497807138,"low":42.85026767048817,"close":42.852990985887665},{"time":1788840720,"open":42.852990985887665,"high":42.927077487033415,"low":42.73503200718434,"close":42.85636361305724},{"time":1788840780,"open":42.85636361305724,"high":42.931427451185264,"low":42.81441458328352,"close":42.82951577897953},{"time":1788840840,"open":42.82951577897953,"high":42.91457134009684,"low":42.82578170649276,"close":42.83996928909266},{"time":1788840900,"open":42.772214952099766,"high":42.83149821951298,"low":42.753777970755664,"close":42.769743168272015},{"time":1788840960,"open":42.769743168272015,"high":42.84452747267244,"low":42.74843876360532,"close":42.762582675260276},{"time":1788841020,"open":42.762582675260276,"high":42.852670755897094,"low":42.762582675260276,"close":42.781373447465064},{"time":1788841080,"open":42.781373447465064,"high":42.85864249692851,"low":42.77309924363028,"close":42.787990045758235},{"time":1788841140,"open":42.787990045758235,"high":42.85484229809034,"low":42.77641038098328,"close":42.787403390426746},{"time":1788841200,"open":42.76411665951243,"high":42.82283742265522,"low":42.74627446453972,"close":42.76340356008761},{"time":1788841260,"open":42.76340356008761,"high":42.83260404421811,"low":42.747003592888994,"close":42.758494271113115},{"time":1788841320,"open":42.758494271113115,"high":42.821752242481566,"low":42.733334361288776,"close":42.75450070873563},{"time":1788841380,"open":42.75450070873563,"high":42.808730080397716,"low":42.73831525660219,"close":42.742725027630435},{"time":1788841440,"open":42.742725027630435,"high":42.805474539876755,"low":42.72178702205626,"close":42.73628284564555},{"time":1788841500,"open":42.692778854949076,"high":42.77436698278132,"low":42.664382420330945,"close":42.682847172600894},{"time":1788841560,"open":42.682847172600894,"high":42.77057271853316,"low":42.682847172600894,"close":42.698250012281214},{"time":1788841620,"open":42.698250012281214,"high":42.78249754902738,"low":42.69116307888411,"close":42.70299830564708},{"time":1788841680,"open":42.70299830564708,"high":42.7841236622766,"low":42.69208835251762,"close":42.706143605769626},{"time":1788841740,"open":42.706143605769626,"high":42.773282907281846,"low":42.6821460059317,"close":42.69297538153864},{"time":1788841800,"open":42.694106096852266,"high":42.777126010052505,"low":42.69133434728313,"close":42.708189634628816},{"time":1788841860,"open":42.708189634628816,"high":42.78200447900204,"low":42.70008681953717,"close":42.7108910074154},{"time":1788841920,"open":42.7108910074154,"high":42.798808094272665,"low":42.7108910074154,"close":42.72456440446396},{"time":1788841980,"open":42.72456440446396,"high":42.796097833745144,"low":42.721685207709214,"close":42.73258845398021},{"time":1788842040,"open":42.73258845398021,"high":42.78417268742406,"low":42.71097406924025,"close":42.73149502235704},{"time":1788842100,"open":42.74828603196203,"high":42.79230815469824,"low":42.70769947652459,"close":42.72238290295452},{"time":1788842160,"open":42.72238290295452,"high":42.778751527181356,"low":42.699660951187234,"close":42.7090650217328},{"time":1788842220,"open":42.7090650217328,"high":42.78471644328879,"low":42.70128127609635,"close":42.71040503882047},{"time":1788842280,"open":42.71040503882047,"high":42.78688550369149,"low":42.708503821031094,"close":42.71732499612545},{"time":1788842340,"open":42.71732499612545,"high":42.793392684899594,"low":42.71732499612545,"close":42.72773278013243},{"time":1788842400,"open":42.73231283323483,"high":42.80177603877929,"low":42.71692407073298,"close":42.729652786009076},{"time":1788842460,"open":42.729652786009076,"high":42.784421695517615,"low":42.707167512861474,"close":42.71601569002729},{"time":1788842520,"open":42.71601569002729,"high":42.78279472583683,"low":42.67944300378351,"close":42.70790351086011},{"time":1788842580,"open":42.70790351086011,"high":42.783879372290684,"low":42.682454697295064,"close":42.704307835353106},{"time":1788842640,"open":42.704307835353106,"high":42.79092957424074,"low":42.69922383351089,"close":42.706841251166246},{"time":1788842700,"open":42.668782807643865,"high":42.7538798747979,"low":42.659590484828854,"close":42.67943884203714},{"time":1788842760,"open":42.67943884203714,"high":42.74683595567526,"low":42.67088520016169,"close":42.68027128814571},{"time":1788842820,"open":42.68027128814571,"high":42.75550539459544,"low":42.674051626751364,"close":42.68594237632639},{"time":1788842880,"open":42.68594237632639,"high":42.74683595567526,"low":42.67087362643401,"close":42.680749097329205},{"time":1788842940,"open":42.680749097329205,"high":42.74629411574275,"low":42.67505566840927,"close":42.68128818451656},{"time":1788843000,"open":42.68978830786048,"high":42.76618808991562,"low":42.6843421213983,"close":42.69006375280008},{"time":1788843060,"open":42.69006375280008,"high":42.77648509890929,"low":42.688158439657286,"close":42.69820711395524},{"time":1788843120,"open":42.69820711395524,"high":42.75968471581435,"low":42.67895460030253,"close":42.68473755675746},{"time":1788843180,"open":42.68473755675746,"high":42.74992965466246,"low":42.65526676007997,"close":42.68089846876716},{"time":1788843240,"open":42.68089846876716,"high":42.73258732372575,"low":42.637764519621804,"close":42.667619172222615},{"time":1788843300,"open":42.665275030190465,"high":42.72644618589758,"low":42.630322856482294,"close":42.65460923409942},{"time":1788843360,"open":42.65460923409942,"high":42.72482043169546,"low":42.62386286576985,"close":42.6365854652051},{"time":1788843420,"open":42.6365854652051,"high":42.720485087156476,"low":42.624064180206624,"close":42.63517003195308},{"time":1788843480,"open":42.63517003195308,"high":42.805550576849534,"low":42.624655040988,"close":42.63679089993175},{"time":1788843540,"open":42.63679089993175,"high":42.72319467749334,"low":42.61443836532523,"close":42.64463672150592},{"time":1788843600,"open":42.612780116685435,"high":42.67990760986194,"low":42.5119339484061,"close":42.563938008026575},{"time":1788843660,"open":42.563938008026575,"high":42.691820901165954,"low":42.55158893724375,"close":42.577378532417136},{"time":1788843720,"open":42.577378532417136,"high":42.741640119346364,"low":42.577378532417136,"close":42.642447063665784},{"time":1788843780,"open":42.642447063665784,"high":42.733517420729996,"low":42.62793434515416,"close":42.64101758605256},{"time":1788843840,"open":42.64101758605256,"high":42.71293991756852,"low":42.57557348934824,"close":42.606381979179424},{"time":1788843900,"open":42.62680549096866,"high":42.68302963625548,"low":42.57699484873182,"close":42.590877603506755},{"time":1788843960,"open":42.590877603506755,"high":42.71499423247476,"low":42.58071623084717,"close":42.61947144449718},{"time":1788844020,"open":42.61947144449718,"high":42.72312082473389,"low":42.61947144449718,"close":42.64454055781712},{"time":1788844080,"open":42.64454055781712,"high":42.69819927513921,"low":42.556687161990894,"close":42.609387940257726},{"time":1788844140,"open":42.609387940257726,"high":42.6781536809,"low":42.57255233612195,"close":42.59395017443758},{"time":1788844200,"open":42.57980282705169,"high":42.6997234952268,"low":42.57980282705169,"close":42.61765860519992},{"time":1788844260,"open":42.61765860519992,"high":42.68455889485559,"low":42.583545789776174,"close":42.6059400978657},{"time":1788844320,"open":42.6059400978657,"high":42.696473938004395,"low":42.60337657597702,"close":42.616018428919865},{"time":1788844380,"open":42.616018428919865,"high":42.71218013124601,"low":42.616018428919865,"close":42.63746131191577},{"time":1788844440,"open":42.63746131191577,"high":42.704597831060404,"low":42.60475681674851,"close":42.628996629083495},{"time":1788844500,"open":42.63790355773891,"high":42.70972861365922,"low":42.58509423988254,"close":42.60354002984629},{"time":1788844560,"open":42.60354002984629,"high":42.71514567397068,"low":42.59706377556723,"close":42.62353603879334},{"time":1788844620,"open":42.62353603879334,"high":42.71785420412641,"low":42.62353603879334,"close":42.647853850423076},{"time":1788844680,"open":42.647853850423076,"high":42.74385609362143,"low":42.6431649208736,"close":42.669021676111896},{"time":1788844740,"open":42.669021676111896,"high":42.770399689147595,"low":42.66475316489155,"close":42.68636167680448},{"time":1788844800,"open":42.70725446861113,"high":42.86395739294742,"low":42.706939812144554,"close":42.723943984715966},{"time":1788844860,"open":42.723943984715966,"high":42.78862375742228,"low":42.708606787916494,"close":42.714965384828425},{"time":1788844920,"open":42.714965384828425,"high":42.78808178625373,"low":42.690490051757486,"close":42.70800829924112},{"time":1788844980,"open":42.70800829924112,"high":42.793501497939275,"low":42.684333190486086,"close":42.702628858424774},{"time":1788845040,"open":42.702628858424774,"high":42.78320404573673,"low":42.68664822463251,"close":42.70361973843534},{"time":1788845100,"open":42.7645875702453,"high":42.849712949219146,"low":42.760416559214924,"close":42.771396102682075},{"time":1788845160,"open":42.771396102682075,"high":42.85079843909753,"low":42.7642924731968,"close":42.77279887403678},{"time":1788845220,"open":42.77279887403678,"high":42.871422746786834,"low":42.749664124356094,"close":42.77892741010413},{"time":1788845280,"open":42.77892741010413,"high":42.832345111165,"low":42.743913904813,"close":42.7582781308276},{"time":1788845340,"open":42.7582781308276,"high":42.839400795374495,"low":42.74650769665433,"close":42.759569149444935},{"time":1788845400,"open":42.84996589499306,"high":42.9256151719314,"low":42.83192039623815,"close":42.84759989161728},{"time":1788845460,"open":42.84759989161728,"high":42.91691289448692,"low":42.809639320601335,"close":42.82709334115765},{"time":1788845520,"open":42.82709334115765,"high":42.90549115534103,"low":42.81182343078395,"close":42.82838214064031},{"time":1788845580,"open":42.82838214064031,"high":42.88808660045207,"low":42.79319076720925,"close":42.80791954452889},{"time":1788845640,"open":42.80791954452889,"high":42.875577076625625,"low":42.76361248857603,"close":42.78564068242708},{"time":1788845700,"open":42.73880010034364,"high":42.830811222174134,"low":42.70779774240483,"close":42.72159126993466},{"time":1788845760,"open":42.72159126993466,"high":42.8259215500615,"low":42.69536466503295,"close":42.730470187364546},{"time":1788845820,"open":42.730470187364546,"high":42.82863803456852,"low":42.69780746867529,"close":42.72714332733699},{"time":1788845880,"open":42.72714332733699,"high":42.84113386330081,"low":42.72714332733699,"close":42.753769480627405},{"time":1788845940,"open":42.753769480627405,"high":42.84819672301906,"low":42.73965260716054,"close":42.75614719741942},{"time":1788846000,"open":42.76489581587783,"high":42.84229215847806,"low":42.73481015292838,"close":42.757713776354635},{"time":1788846060,"open":42.757713776354635,"high":42.822186059925755,"low":42.715744558323514,"close":42.73231113804369},{"time":1788846120,"open":42.73231113804369,"high":42.830880589029455,"low":42.72564583745747,"close":42.743530425288355},{"time":1788846180,"open":42.743530425288355,"high":42.81077449047715,"low":42.71283517115566,"close":42.723065845296816},{"time":1788846240,"open":42.723065845296816,"high":42.79066839192485,"low":42.69795209658422,"close":42.71378710750162},{"time":1788846300,"open":42.77765705742481,"high":42.8595512881223,"low":42.76333574373047,"close":42.778924083676024},{"time":1788846360,"open":42.778924083676024,"high":42.89156504555732,"low":42.77005813882148,"close":42.78442854587271},{"time":1788846420,"open":42.78442854587271,"high":42.85302064059382,"low":42.76332034914381,"close":42.77935757447152},{"time":1788846480,"open":42.77935757447152,"high":42.88240855447196,"low":42.76407781141867,"close":42.78320515926974},{"time":1788846540,"open":42.78320515926974,"high":42.87370102443399,"low":42.78320515926974,"close":42.80838489257204},{"time":1788846600,"open":42.83714759652149,"high":42.92429106535264,"low":42.814399152127045,"close":42.83317920364202},{"time":1788846660,"open":42.83317920364202,"high":42.90740889048553,"low":42.82114399173665,"close":42.83044443823404},{"time":1788846720,"open":42.83044443823404,"high":42.90305220019724,"low":42.80293199292239,"close":42.81730762875408},{"time":1788846780,"open":42.81730762875408,"high":42.88235792132787,"low":42.789760037509815,"close":42.799781299510734},{"time":1788846840,"open":42.799781299510734,"high":42.88072416246977,"low":42.790562330119066,"close":42.799155615368825},{"time":1788846900,"open":42.758623055679045,"high":42.8330414369872,"low":42.74185848139777,"close":42.75684242229217},{"time":1788846960,"open":42.75684242229217,"high":42.84011435401288,"low":42.73838730559517,"close":42.75221239695949},{"time":1788847020,"open":42.75221239695949,"high":42.818351532395404,"low":42.731665053506894,"close":42.744718986186726},{"time":1788847080,"open":42.744718986186726,"high":42.80148534564186,"low":42.716264252452426,"close":42.726578943427675},{"time":1788847140,"open":42.726578943427675,"high":42.80420569834404,"low":42.72222664183198,"close":42.73010430474154},{"time":1788847200,"open":42.681061916348995,"high":42.76920786049599,"low":42.63895457317578,"close":42.668301751310814},{"time":1788847260,"open":42.668301751310814,"high":42.753991369770524,"low":42.64994049429374,"close":42.675336030026166},{"time":1788847320,"open":42.675336030026166,"high":42.75996927684124,"low":42.61633752681087,"close":42.64981235547602},{"time":1788847380,"open":42.64981235547602,"high":42.76105616903592,"low":42.64015228335262,"close":42.666044683721054},{"time":1788847440,"open":42.666044683721054,"high":42.75018724708916,"low":42.64268052236142,"close":42.67212453126133},{"time":1788847500,"open":42.73862482951354,"high":42.80374616627852,"low":42.679904668949895,"close":42.70809669249593},{"time":1788847560,"open":42.70809669249593,"high":42.7912274271752,"low":42.68669958992446,"close":42.71173751764397},{"time":1788847620,"open":42.71173751764397,"high":42.815720612377355,"low":42.70822136548189,"close":42.727207085436824},{"time":1788847680,"open":42.727207085436824,"high":42.83858091856603,"low":42.727207085436824,"close":42.756831145547125},{"time":1788847740,"open":42.756831145547125,"high":42.84130238358849,"low":42.75131193709013,"close":42.76785946865055},{"time":1788847800,"open":42.8006894311062,"high":42.85948153098222,"low":42.73204643440261,"close":42.76873918587678},{"time":1788847860,"open":42.76873918587678,"high":42.843140206351364,"low":42.73032961033368,"close":42.746449579390415},{"time":1788847920,"open":42.746449579390415,"high":42.82952243582566,"low":42.73497475773518,"close":42.74553536521463},{"time":1788847980,"open":42.74553536521463,"high":42.85566855523502,"low":42.74553536521463,"close":42.77080407699034},{"time":1788848040,"open":42.77080407699034,"high":42.861660374266336,"low":42.76336983936837,"close":42.77786626339341},{"time":1788848100,"open":42.77165011401677,"high":42.87122636694402,"low":42.770692559848094,"close":42.790083479624634},{"time":1788848160,"open":42.790083479624634,"high":42.86959247194046,"low":42.72471500197412,"close":42.785855962593615},{"time":1788848220,"open":42.785855962593615,"high":42.863741948750985,"low":42.74330337090723,"close":42.77125322218504}]},"pricing":{"XPT":"derived"},"outliers_excluded":6,"wicks_clipped":0}