{"as_of":"2026-09-10T14:56:29.980486+00:00","base":"BTC","window_minutes":1440,"series":{"YER":[{"time":1788965760,"open":42749395.29253067,"high":42820745.45698847,"low":42732299.99251885,"close":42749395.29253067},{"time":1788965820,"open":42749395.29253067,"high":42838631.0190283,"low":42731949.135137364,"close":42762328.858774774},{"time":1788965880,"open":42762328.858774774,"high":42826165.324273266,"low":42734351.815680385,"close":42757893.2780877},{"time":1788965940,"open":42757893.2780877,"high":42838089.03229982,"low":42744700.749821715,"close":42760905.6496799},{"time":1788966000,"open":42867089.94013239,"high":43168318.0144545,"low":42867089.94013239,"close":43010280.88861304},{"time":1788966060,"open":43010280.88861304,"high":43181357.99673725,"low":42636167.12846219,"close":42870997.92515767},{"time":1788966120,"open":42870997.92515767,"high":42926535.009628475,"low":42744763.93786813,"close":42808912.10254766},{"time":1788966180,"open":42808912.10254766,"high":42940335.65754438,"low":42711569.93520437,"close":42766499.92566701},{"time":1788966240,"open":42766499.92566701,"high":42903171.708038546,"low":42724677.960045576,"close":42788529.06322867},{"time":1788966300,"open":42788528.10148945,"high":42920557.38637543,"low":42743570.07416909,"close":42817237.006615944},{"time":1788966360,"open":42817237.006615944,"high":42834710.83827685,"low":42707323.248876125,"close":42741541.47114756},{"time":1788966420,"open":42741541.47114756,"high":42785267.573232725,"low":42606195.522156626,"close":42667236.78049309},{"time":1788966480,"open":42667236.78049309,"high":42790157.56647885,"low":42665884.04105079,"close":42707955.41806409},{"time":1788966540,"open":42707955.41806409,"high":42822127.25565682,"low":42668207.62292798,"close":42710773.60325088},{"time":1788966600,"open":42680376.39868166,"high":42760789.75622907,"low":42612552.89590969,"close":42671210.06498831},{"time":1788966660,"open":42671210.06498831,"high":42684234.38520645,"low":42481225.332104586,"close":42543190.073261544},{"time":1788966720,"open":42543190.073261544,"high":42609850.797758944,"low":42472865.193404585,"close":42507982.37787819},{"time":1788966780,"open":42507982.37787819,"high":42670117.79196824,"low":42507982.37787819,"close":42588250.004157715},{"time":1788966840,"open":42588250.004157715,"high":42670660.73786202,"low":42571602.13355076,"close":42603848.2115495},{"time":1788966900,"open":42603850.141732946,"high":42718984.857807875,"low":42555641.70271962,"close":42628147.26848111},{"time":1788966960,"open":42628147.26848111,"high":42734187.3435224,"low":42628147.26848111,"close":42665050.829002716},{"time":1788967020,"open":42665050.829002716,"high":42733644.39760402,"low":42636468.06906411,"close":42655423.13901907},{"time":1788967080,"open":42655423.13901907,"high":42726586.10066514,"low":42603587.949417315,"close":42645210.54218214},{"time":1788967140,"open":42645210.54218214,"high":42719799.27668544,"low":42590959.10269011,"close":42620661.671680145},{"time":1788967200,"open":42576676.59203505,"high":42651033.34134201,"low":42536573.744359106,"close":42584769.51676167},{"time":1788967260,"open":42584769.51676167,"high":42607100.108463325,"low":42404741.29601045,"close":42486358.99243351},{"time":1788967320,"open":42486358.99243351,"high":42502419.689381994,"low":42345264.81977338,"close":42392181.57992747},{"time":1788967380,"open":42392181.57992747,"high":42440739.59996268,"low":42328194.589810476,"close":42362689.94642678},{"time":1788967440,"open":42362689.94642678,"high":42434079.10490403,"low":42314228.15840544,"close":42345440.91344774},{"time":1788967500,"open":42345440.46754466,"high":42457943.623824455,"low":42307476.59154587,"close":42349219.85078146},{"time":1788967560,"open":42349219.85078146,"high":42478011.89048365,"low":42341211.39813821,"close":42384014.59178383},{"time":1788967620,"open":42384014.59178383,"high":42513266.95353358,"low":42384014.59178383,"close":42440499.056596205},{"time":1788967680,"open":42440499.056596205,"high":42550691.55892505,"low":42418597.96772814,"close":42476084.18755408},{"time":1788967740,"open":42476084.18755408,"high":42559369.72829118,"low":42469800.08342717,"close":42498772.34926337},{"time":1788967800,"open":42554154.29355078,"high":42638183.61239151,"low":42507792.56025167,"close":42555584.349818185},{"time":1788967860,"open":42555584.349818185,"high":42669682.971065804,"low":42541872.8073518,"close":42584172.489319146},{"time":1788967920,"open":42584172.489319146,"high":42648502.367819294,"low":42528618.20671887,"close":42562992.9609877},{"time":1788967980,"open":42562992.9609877,"high":42660450.40041989,"low":42544247.429454565,"close":42581307.76880453},{"time":1788968040,"open":42581307.76880453,"high":42719104.37864099,"low":42578995.19537554,"close":42635179.30160495},{"time":1788968100,"open":42635180.3236072,"high":42760380.42535554,"low":42635180.3236072,"close":42679568.04339015},{"time":1788968160,"open":42679568.04339015,"high":42771242.273434624,"low":42625269.89709974,"close":42672475.921013445},{"time":1788968220,"open":42672475.921013445,"high":42773414.64305044,"low":42671351.28757528,"close":42707699.23206789},{"time":1788968280,"open":42707699.23206789,"high":42751147.85448831,"low":42633083.63725008,"close":42667379.48017277},{"time":1788968340,"open":42667379.48017277,"high":42788621.23036117,"low":42641465.20550917,"close":42692795.237428546},{"time":1788968400,"open":42698506.44812003,"high":42806294.89136453,"low":42667660.033868,"close":42703371.26308886},{"time":1788968460,"open":42703371.26308886,"high":42770445.997674346,"low":42679187.71668116,"close":42709918.17051352},{"time":1788968520,"open":42709918.17051352,"high":42775877.64823346,"low":42662144.31717606,"close":42701650.19031533},{"time":1788968580,"open":42701650.19031533,"high":42771532.32778617,"low":42672160.971955165,"close":42694339.133335546},{"time":1788968640,"open":42694339.133335546,"high":42774248.153065726,"low":42675766.89677833,"close":42711141.7839112},{"time":1788968700,"open":42711141.38687034,"high":42755236.97865804,"low":42655736.2648032,"close":42689799.76403794},{"time":1788968760,"open":42689799.76403794,"high":42768272.93987875,"low":42655001.30017184,"close":42693451.234681495},{"time":1788968820,"open":42693451.234681495,"high":42768816.10492961,"low":42659772.20042571,"close":42694975.07752738},{"time":1788968880,"open":42694975.07752738,"high":42739485.192183025,"low":42636185.59970635,"close":42676292.564703576},{"time":1788968940,"open":42676292.564703576,"high":42737855.69703043,"low":42635345.34902436,"close":42662128.94969009},{"time":1788969000,"open":42648818.396707214,"high":42747870.327459745,"low":42636713.775010884,"close":42676817.81610965},{"time":1788969060,"open":42676817.81610965,"high":42718548.565936446,"low":42617670.846384645,"close":42646259.18564586},{"time":1788969120,"open":42646259.18564586,"high":42724521.51735786,"low":42637640.968114726,"close":42666586.78039224},{"time":1788969180,"open":42666586.78039224,"high":42721263.54385527,"low":42641747.270568766,"close":42667397.25018733},{"time":1788969240,"open":42667397.25018733,"high":42763617.19938892,"low":42648051.44929628,"close":42694281.89614841},{"time":1788969300,"open":42694280.57681981,"high":42763615.87791773,"low":42654715.65252024,"close":42697320.15150575},{"time":1788969360,"open":42697320.15150575,"high":42732122.13503259,"low":42652404.9558435,"close":42678760.865886025},{"time":1788969420,"open":42678760.865886025,"high":42740810.064104356,"low":42656091.895743325,"close":42688106.96517458},{"time":1788969480,"open":42688106.96517458,"high":42750583.98431008,"low":42658396.694085196,"close":42688531.38856084},{"time":1788969540,"open":42688531.38856084,"high":42719090.24142495,"low":42641441.875346065,"close":42666152.541558556},{"time":1788969600,"open":42727163.65042875,"high":42782352.13748493,"low":42696082.28693522,"close":42721924.11192958},{"time":1788969660,"open":42721924.11192958,"high":42800296.61453079,"low":42704496.23383222,"close":42735326.605366655},{"time":1788969720,"open":42735326.605366655,"high":42837816.88471758,"low":42723852.45310324,"close":42760009.5145368},{"time":1788969780,"open":42760009.5145368,"high":42854673.81770006,"low":42760009.5145368,"close":42795252.053911395},{"time":1788969840,"open":42795252.053911395,"high":42878599.78709453,"low":42781384.030879155,"close":42812662.32436112},{"time":1788969900,"open":42812662.38732864,"high":42874249.67389909,"low":42785571.66787913,"close":42810138.861928284},{"time":1788969960,"open":42810138.861928284,"high":42875337.217964076,"low":42763297.81004635,"close":42797067.02960282},{"time":1788970020,"open":42797067.02960282,"high":42857392.74089183,"low":42748406.80586931,"close":42789804.081175365},{"time":1788970080,"open":42789804.081175365,"high":42811715.89016246,"low":42691931.20327235,"close":42736958.75217437},{"time":1788970140,"open":42736958.75217437,"high":42764407.72333562,"low":42657203.36851926,"close":42694253.17029131},{"time":1788970200,"open":42693140.45941058,"high":42766555.73122837,"low":42654139.601717316,"close":42676185.46982262},{"time":1788970260,"open":42676185.46982262,"high":42750786.753272794,"low":42672547.36605697,"close":42697185.390105836},{"time":1788970320,"open":42697185.390105836,"high":42782324.70918394,"low":42671009.44322882,"close":42699076.6186418},{"time":1788970380,"open":42699076.6186418,"high":42794287.38211575,"low":42696786.6212456,"close":42723454.94090182},{"time":1788970440,"open":42723454.94090182,"high":42816581.45439776,"low":42711699.01706213,"close":42750695.35821753},{"time":1788970500,"open":42750695.8091227,"high":42807881.7801375,"low":42686537.36417275,"close":42732147.1516912},{"time":1788970560,"open":42732147.1516912,"high":42755681.02497538,"low":42667252.23827135,"close":42694162.013724685},{"time":1788970620,"open":42694162.013724685,"high":42761662.36150437,"low":42656383.415630855,"close":42695859.7789564},{"time":1788970680,"open":42695859.7789564,"high":42755137.2671091,"low":42653209.70443266,"close":42686271.4138352},{"time":1788970740,"open":42686271.4138352,"high":42755137.2671091,"low":42659356.42710101,"close":42686512.46485604},{"time":1788970800,"open":42676775.25095064,"high":42774740.6260168,"low":42668374.13401668,"close":42701652.65107638},{"time":1788970860,"open":42701652.65107638,"high":42799204.14835544,"low":42701652.65107638,"close":42738259.16904971},{"time":1788970920,"open":42738259.16904971,"high":42778002.42899529,"low":42640583.4258782,"close":42686761.26398306},{"time":1788970980,"open":42686761.26398306,"high":42701893.692830645,"low":42621201.5704699,"close":42650483.48793442},{"time":1788971040,"open":42650483.48793442,"high":42717115.44006357,"low":42610086.5261364,"close":42648028.07705824},{"time":1788971100,"open":42648028.07705824,"high":42778002.42899529,"low":42648028.07705824,"close":42695164.21745987},{"time":1788971160,"open":42695164.21745987,"high":42752451.63899716,"low":42675916.78288945,"close":42695748.11818922},{"time":1788971220,"open":42695748.11818922,"high":42780720.598144025,"low":42680943.437221505,"close":42720872.66861283},{"time":1788971280,"open":42720872.66861283,"high":42794855.07771746,"low":42696798.72930831,"close":42733903.19990228},{"time":1788971340,"open":42733903.19990228,"high":42786700.570271246,"low":42691154.40575251,"close":42719839.11300602},{"time":1788971400,"open":42699260.391441524,"high":42813906.37259595,"low":42696215.836909235,"close":42747213.21699923},{"time":1788971460,"open":42747213.21699923,"high":42842705.08615867,"low":42735505.35355963,"close":42773371.64284206},{"time":1788971520,"open":42773371.64284206,"high":42839444.85443459,"low":42748228.52439128,"close":42774366.18616975},{"time":1788971580,"open":42774366.18616975,"high":42855746.013055,"low":42766832.93616396,"close":42798669.36944125},{"time":1788971640,"open":42798669.36944125,"high":42926927.739030786,"low":42783338.152252175,"close":42850662.01438187},{"time":1788971700,"open":42850659.8864241,"high":42897583.52322606,"low":42798548.55597231,"close":42834110.91769606},{"time":1788971760,"open":42834110.91769606,"high":42887802.82853952,"low":42800791.52758418,"close":42825901.080064386},{"time":1788971820,"open":42825901.080064386,"high":42875305.27421784,"low":42790604.487159535,"close":42818898.51720437},{"time":1788971880,"open":42818898.51720437,"high":42864981.20760427,"low":42783565.40777291,"close":42807072.59696225},{"time":1788971940,"open":42807072.59696225,"high":42859004.11640694,"low":42772026.292774536,"close":42799827.18764395},{"time":1788972000,"open":42828119.07953778,"high":42881354.08369527,"low":42799874.46343939,"close":42824619.177956834},{"time":1788972060,"open":42824619.177956834,"high":42878091.69702815,"low":42799563.72750728,"close":42821959.20127474},{"time":1788972120,"open":42821959.20127474,"high":42866129.61258206,"low":42796401.177170664,"close":42817346.43662926},{"time":1788972180,"open":42817346.43662926,"high":42869391.999249175,"low":42796811.15744031,"close":42819923.33048123},{"time":1788972240,"open":42819923.33048123,"high":42886791.39480713,"low":42797917.411893025,"close":42820186.483810306},{"time":1788972300,"open":42820186.003474884,"high":42886790.913724564,"low":42798276.66493349,"close":42827877.70403287},{"time":1788972360,"open":42827877.70403287,"high":42878634.94714826,"low":42794939.21966473,"close":42819881.89949682},{"time":1788972420,"open":42819881.89949682,"high":42880266.14046352,"low":42792848.236746356,"close":42824192.07964074},{"time":1788972480,"open":42824192.07964074,"high":42881897.33377878,"low":42796001.89860005,"close":42825421.451573245},{"time":1788972540,"open":42825421.451573245,"high":42866129.131731264,"low":42785728.561882004,"close":42813307.8042346},{"time":1788972600,"open":42763848.55549676,"high":42817151.965143025,"low":42736130.8203724,"close":42763754.46429525},{"time":1788972660,"open":42763754.46429525,"high":42822039.89187488,"low":42737310.31146636,"close":42765476.46597591},{"time":1788972720,"open":42765476.46597591,"high":42821496.788904674,"low":42738208.63299508,"close":42766559.6020502},{"time":1788972780,"open":42766559.6020502,"high":42810634.72950055,"low":42732491.847120106,"close":42760436.806671314},{"time":1788972840,"open":42760436.806671314,"high":42803574.39088786,"low":42727266.2556382,"close":42750532.846881054},{"time":1788972900,"open":42750532.756024204,"high":42805203.60882544,"low":42732635.49422987,"close":42754877.77574153},{"time":1788972960,"open":42754877.77574153,"high":42810634.63851596,"low":42732304.312267594,"close":42759404.09705337},{"time":1788973020,"open":42759404.09705337,"high":42818238.08008269,"low":42741742.76698088,"close":42769805.59331849},{"time":1788973080,"open":42769805.59331849,"high":42839419.09587573,"low":42753506.394904144,"close":42782889.78725374},{"time":1788973140,"open":42782889.78725374,"high":42837246.68399952,"low":42762263.23163604,"close":42780677.79238661},{"time":1788973200,"open":42882692.45880032,"high":43019308.43426368,"low":42864184.880258314,"close":42885892.293336205},{"time":1788973260,"open":42885892.293336205,"high":42925241.8950932,"low":42834918.91179534,"close":42862717.32272407},{"time":1788973320,"open":42862717.32272407,"high":42947017.81711889,"low":42834622.18969375,"close":42867655.5856526},{"time":1788973380,"open":42867655.5856526,"high":42954639.389827885,"low":42844072.66625231,"close":42884773.46796973},{"time":1788973440,"open":42884773.46796973,"high":42924697.49704256,"low":42836464.3600263,"close":42868789.14826517},{"time":1788973500,"open":42868789.0684176,"high":42932318.98978566,"low":42826950.65979017,"close":42861001.31596727},{"time":1788973560,"open":42861001.31596727,"high":42941029.35857971,"low":42856779.4617164,"close":42872786.52991915},{"time":1788973620,"open":42872786.52991915,"high":42935040.9800338,"low":42837927.55089111,"close":42872341.33151143},{"time":1788973680,"open":42872341.33151143,"high":43014017.935723014,"low":42834581.77246525,"close":42870511.45708655},{"time":1788973740,"open":42870511.45708655,"high":42937762.97028194,"low":42856570.003309116,"close":42882407.047208674},{"time":1788973800,"open":42860861.344325185,"high":42915101.20549313,"low":42834464.2887557,"close":42859498.411188684},{"time":1788973860,"open":42859498.411188684,"high":42944483.929787494,"low":42843042.239005394,"close":42881206.29542811},{"time":1788973920,"open":42881206.29542811,"high":42964616.537174374,"low":42870372.01842374,"close":42899935.840771556},{"time":1788973980,"open":42899935.840771556,"high":42979852.02384552,"low":42875470.30896533,"close":42905716.57666266},{"time":1788974040,"open":42905716.57666266,"high":42956998.7938388,"low":42878002.41264837,"close":42903828.60067313},{"time":1788974100,"open":42903826.5889196,"high":42959173.27758595,"low":42875568.97772512,"close":42902686.001477376},{"time":1788974160,"open":42902686.001477376,"high":42951011.41010912,"low":42873177.9040717,"close":42896036.11842106},{"time":1788974220,"open":42896036.11842106,"high":42951011.41010912,"low":42857787.25249102,"close":42891676.81960038},{"time":1788974280,"open":42891676.81960038,"high":42947202.53861993,"low":42853593.80905605,"close":42877796.34745027},{"time":1788974340,"open":42877796.34745027,"high":42941761.29363537,"low":42856116.18448548,"close":42890733.365781814},{"time":1788974400,"open":42913568.048525654,"high":42961901.072309196,"low":42877747.34532095,"close":42904675.977740414},{"time":1788974460,"open":42904675.977740414,"high":42959723.41556528,"low":42873690.91611415,"close":42901565.535217516},{"time":1788974520,"open":42901565.535217516,"high":42944479.818357885,"low":42866313.768479876,"close":42889202.572869346},{"time":1788974580,"open":42889202.572869346,"high":42940668.919056036,"low":42867156.912092194,"close":42887178.89645856},{"time":1788974640,"open":42887178.89645856,"high":42961901.072309196,"low":42874365.90858441,"close":42902244.358014174},{"time":1788974700,"open":42902243.67056397,"high":42991843.1636521,"low":42893163.557005845,"close":42921619.01160731},{"time":1788974760,"open":42921619.01160731,"high":43005453.518083476,"low":42903136.16824747,"close":42944530.975618586},{"time":1788974820,"open":42944530.975618586,"high":42981499.294284254,"low":42891851.48869384,"close":42926712.81291908},{"time":1788974880,"open":42926712.81291908,"high":42980954.880107,"low":42897043.528450266,"close":42926980.54482817},{"time":1788974940,"open":42926980.54482817,"high":42974421.90997994,"low":42895620.44451951,"close":42918040.15793587},{"time":1788975000,"open":42925209.573578514,"high":42978333.71341122,"low":42897928.57425467,"close":42920789.31378276},{"time":1788975060,"open":42920789.31378276,"high":42964721.085383765,"low":42865778.21169281,"close":42907095.826545924},{"time":1788975120,"open":42907095.826545924,"high":42947296.92150862,"low":42864703.5023511,"close":42888411.59675671},{"time":1788975180,"open":42888411.59675671,"high":42946207.911266424,"low":42861111.97961633,"close":42888713.3442171},{"time":1788975240,"open":42888713.3442171,"high":42960365.044414975,"low":42866845.636249565,"close":42899226.75966855},{"time":1788975300,"open":42899225.17102543,"high":42955462.90759938,"low":42866500.839754164,"close":42892597.81116638},{"time":1788975360,"open":42892597.81116638,"high":42981054.64734329,"low":42874985.44828621,"close":42914491.63924964},{"time":1788975420,"open":42914491.63924964,"high":42958185.43310405,"low":42881676.31482397,"close":42904472.95761913},{"time":1788975480,"open":42904472.95761913,"high":42947295.33108537,"low":42853407.62391925,"close":42886664.75186152},{"time":1788975540,"open":42886664.75186152,"high":42923337.106644265,"low":42843313.358161375,"close":42867390.75022125},{"time":1788975600,"open":42904493.601703554,"high":42965938.145009875,"low":42879548.649001576,"close":42904526.715049975},{"time":1788975660,"open":42904526.715049975,"high":42940869.23132811,"low":42853754.74836403,"close":42881169.68804006},{"time":1788975720,"open":42881169.68804006,"high":42935419.46748424,"low":42854558.59538906,"close":42879172.03258425},{"time":1788975780,"open":42879172.03258425,"high":42937054.3966374,"low":42860410.799934946,"close":42885024.624879815},{"time":1788975840,"open":42885024.624879815,"high":42934329.51471548,"low":42860637.27150297,"close":42865082.78640617},{"time":1788975900,"open":42865082.14070181,"high":42937053.74984889,"low":42862809.33986039,"close":42870294.4575907},{"time":1788975960,"open":42870294.4575907,"high":42938688.67897742,"low":42845699.63696186,"close":42874671.49439388},{"time":1788976020,"open":42874671.49439388,"high":42952313.08838184,"low":42850314.27640551,"close":42888950.20722978},{"time":1788976080,"open":42888950.20722978,"high":42941413.5608583,"low":42867926.30556009,"close":42891175.97345874},{"time":1788976140,"open":42891175.97345874,"high":42962275.256538354,"low":42872904.86646353,"close":42901635.73442334},{"time":1788976200,"open":42881128.09992212,"high":42939951.96737221,"low":42855911.97851985,"close":42885332.2782861},{"time":1788976260,"open":42885332.2782861,"high":42924155.20716602,"low":42838674.97858006,"close":42857574.45301811},{"time":1788976320,"open":42857574.45301811,"high":42931781.229334526,"low":42836401.4175987,"close":42865685.54101292},{"time":1788976380,"open":42865685.54101292,"high":42948122.70540989,"low":42853270.4511944,"close":42884384.563814476},{"time":1788976440,"open":42884384.563814476,"high":42961740.60213937,"low":42871381.15266855,"close":42899333.25859091},{"time":1788976500,"open":42899333.82726904,"high":42955749.29700438,"low":42871863.05203882,"close":42902070.718741454},{"time":1788976560,"open":42902070.718741454,"high":42958472.876386374,"low":42880222.56020172,"close":42904352.01433797},{"time":1788976620,"open":42904352.01433797,"high":42967733.04628517,"low":42883449.11119992,"close":42909691.65287111},{"time":1788976680,"open":42909691.65287111,"high":42968277.76216157,"low":42889465.403764494,"close":42917804.271047436},{"time":1788976740,"open":42917804.271047436,"high":42962830.60339757,"low":42878240.885109305,"close":42902540.10817709},{"time":1788976800,"open":42934032.62374146,"high":42988916.217828915,"low":42898768.373027995,"close":42928944.65094187},{"time":1788976860,"open":42928944.65094187,"high":42983465.06058996,"low":42902276.925540544,"close":42928106.349045545},{"time":1788976920,"open":42928106.349045545,"high":42984010.176313855,"low":42900046.6040296,"close":42921572.74541882},{"time":1788976980,"open":42921572.74541882,"high":42966566.47314921,"low":42888886.143747374,"close":42912726.4487275},{"time":1788977040,"open":42912726.4487275,"high":42958389.73729078,"low":42881777.20335376,"close":42907771.128331654},{"time":1788977100,"open":42907771.059847444,"high":42980739.41336981,"low":42881523.93234926,"close":42912757.893760726},{"time":1788977160,"open":42912757.893760726,"high":42969291.98318628,"low":42872348.11804796,"close":42907100.42950291},{"time":1788977220,"open":42907100.42950291,"high":42943671.5442041,"low":42848461.838468574,"close":42887660.11999678},{"time":1788977280,"open":42887660.11999678,"high":42931133.88257452,"low":42842393.11072936,"close":42869039.35953451},{"time":1788977340,"open":42869039.35953451,"high":42927318.07251334,"low":42846118.250992425,"close":42870196.0144893},{"time":1788977400,"open":42947914.72009796,"high":43005140.3338046,"low":42928366.71371258,"close":42951335.54759879},{"time":1788977460,"open":42951335.54759879,"high":42999133.190302186,"low":42909726.05093093,"close":42934439.47936304},{"time":1788977520,"open":42934439.47936304,"high":42979473.447930634,"low":42895127.3099504,"close":42921237.43088073},{"time":1788977580,"open":42921237.43088073,"high":42969643.57674486,"low":42892740.27513305,"close":42917788.40859507},{"time":1788977640,"open":42917788.40859507,"high":42969097.4727901,"low":42881405.43587425,"close":42906306.14599349},{"time":1788977700,"open":42906307.84799625,"high":42966914.761377946,"low":42889409.929310836,"close":42910919.46772871},{"time":1788977760,"open":42910919.46772871,"high":42969645.28126008,"low":42887776.351242185,"close":42900957.49781856},{"time":1788977820,"open":42900957.49781856,"high":42979475.15283579,"low":42891726.17241379,"close":42918754.43935191},{"time":1788977880,"open":42918754.43935191,"high":42977290.73693007,"low":42903691.35907624,"close":42925152.5659278},{"time":1788977940,"open":42925152.5659278,"high":42969099.17728365,"low":42880344.445663795,"close":42909004.06973831},{"time":1788978000,"open":42858664.82596203,"high":42909962.019246094,"low":42833534.45952504,"close":42853243.364120156},{"time":1788978060,"open":42853243.364120156,"high":42938871.57454909,"low":42833191.530447274,"close":42872436.30552004},{"time":1788978120,"open":42872436.30552004,"high":42940507.96447189,"low":42845852.70151574,"close":42868506.9706},{"time":1788978180,"open":42868506.9706,"high":42912689.335784115,"low":42825721.4438867,"close":42856958.57665161},{"time":1788978240,"open":42856958.57665161,"high":42913234.79909172,"low":42819785.749426514,"close":42847791.28483725},{"time":1788978300,"open":42847789.33893361,"high":42909960.07051901,"low":42834665.37826118,"close":42858044.674144596},{"time":1788978360,"open":42858044.674144596,"high":42913232.850216,"low":42835357.35545972,"close":42860585.998118356},{"time":1788978420,"open":42860585.998118356,"high":42921960.262741305,"low":42834892.741725504,"close":42860877.621015444},{"time":1788978480,"open":42860877.621015444,"high":42921960.262741305,"low":42839811.54792865,"close":42854445.11470674},{"time":1788978540,"open":42854445.11470674,"high":42924687.57915546,"low":42846890.00797549,"close":42869991.304064274},{"time":1788978600,"open":42927322.701421954,"high":42982092.12357443,"low":42902225.75311073,"close":42924774.61685066},{"time":1788978660,"open":42924774.61685066,"high":42980453.54532996,"low":42901875.6205102,"close":42924856.80985014},{"time":1788978720,"open":42924856.80985014,"high":42975537.81059653,"low":42885711.63341174,"close":42910929.42084058},{"time":1788978780,"open":42910929.42084058,"high":42994108.364033915,"low":42890038.82565504,"close":42928814.506058134},{"time":1788978840,"open":42928814.506058134,"high":42990285.01479681,"low":42893402.26042668,"close":42925798.164584085},{"time":1788978900,"open":42925799.28929592,"high":42957514.57545012,"low":42861833.70640667,"close":42892380.88217514},{"time":1788978960,"open":42892380.88217514,"high":42956422.18992518,"low":42865152.44096196,"close":42897640.79204522},{"time":1788979020,"open":42897640.79204522,"high":42941128.79257604,"low":42864639.73820055,"close":42888050.50358279},{"time":1788979080,"open":42888050.50358279,"high":42951506.455062956,"low":42861895.09132836,"close":42888661.355304606},{"time":1788979140,"open":42888661.355304606,"high":42952052.64782543,"low":42859197.888513245,"close":42890703.12670468},{"time":1788979200,"open":42899430.463582106,"high":42960792.468012735,"low":42871037.05124407,"close":42897372.2377645},{"time":1788979260,"open":42897372.2377645,"high":42948773.78219149,"low":42857683.308999844,"close":42878517.140269555},{"time":1788979320,"open":42878517.140269555,"high":42942764.439280875,"low":42850462.766015545,"close":42879172.10831825},{"time":1788979380,"open":42879172.10831825,"high":42943310.74318184,"low":42855330.64498071,"close":42882271.15252264},{"time":1788979440,"open":42882271.15252264,"high":42942218.13537991,"low":42860834.222618945,"close":42885417.19365982},{"time":1788979500,"open":42885417.18465082,"high":42946042.25366494,"low":42846768.18160893,"close":42875751.60011294},{"time":1788979560,"open":42875751.60011294,"high":42936755.08735048,"low":42854022.45393217,"close":42878254.161851585},{"time":1788979620,"open":42878254.161851585,"high":42943857.03806154,"low":42853902.889961384,"close":42877788.7695802},{"time":1788979680,"open":42877788.7695802,"high":42939486.60685473,"low":42852674.46318555,"close":42879808.03830183},{"time":1788979740,"open":42879808.03830183,"high":42948227.469268344,"low":42848259.31342522,"close":42869525.014254496},{"time":1788979800,"open":42889608.60248235,"high":42975453.206001654,"low":42876413.79362165,"close":42913474.910701305},{"time":1788979860,"open":42913474.910701305,"high":42962882.32981427,"low":42864640.53094984,"close":42896659.96632489},{"time":1788979920,"open":42896659.96632489,"high":42951404.57329535,"low":42858121.753115006,"close":42886131.43310707},{"time":1788979980,"open":42886131.43310707,"high":42943206.17578184,"low":42850071.32572537,"close":42881407.19352818},{"time":1788980040,"open":42881407.19352818,"high":42933368.09876562,"low":42837574.13551366,"close":42873047.61113931},{"time":1788980100,"open":42873047.89541148,"high":42940473.6613299,"low":42832575.58878119,"close":42849793.77264951},{"time":1788980160,"open":42849793.77264951,"high":42939927.10149205,"low":42847455.10903114,"close":42883976.464077085},{"time":1788980220,"open":42883976.464077085,"high":42931728.70392417,"low":42837367.0240206,"close":42861939.25839351},{"time":1788980280,"open":42861939.25839351,"high":42928995.90473488,"low":42850798.01582541,"close":42872774.42314961},{"time":1788980340,"open":42872774.42314961,"high":42925169.98586988,"low":42832053.65440232,"close":42853131.57026356},{"time":1788980400,"open":42712794.87312701,"high":42776970.595942125,"low":42684081.87217566,"close":42707678.0048009},{"time":1788980460,"open":42707678.0048009,"high":42799306.16379401,"low":42694005.86397715,"close":42727667.89232599},{"time":1788980520,"open":42727667.89232599,"high":42790045.074684694,"low":42706610.775937706,"close":42728262.434779026},{"time":1788980580,"open":42728262.434779026,"high":42763351.34725195,"low":42677495.16357075,"close":42700842.19872558},{"time":1788980640,"open":42700842.19872558,"high":42751366.408404596,"low":42678044.289302886,"close":42695560.74792374},{"time":1788980700,"open":42695561.16116985,"high":42756269.75176677,"low":42661010.22452913,"close":42690638.08446255},{"time":1788980760,"open":42690638.08446255,"high":42759538.37148405,"low":42678541.56179732,"close":42689627.92763604},{"time":1788980820,"open":42689627.92763604,"high":42768799.460683,"low":42685800.91261852,"close":42707771.2510521},{"time":1788980880,"open":42707771.2510521,"high":42754090.67195525,"low":42681389.52976547,"close":42695514.937404886},{"time":1788980940,"open":42695514.937404886,"high":42748098.20247357,"low":42673149.82267066,"close":42693939.94115612},{"time":1788981000,"open":42592870.97901745,"high":42653422.79588186,"low":42579901.728085816,"close":42593087.93736569},{"time":1788981060,"open":42593087.93736569,"high":42659401.07944694,"low":42586604.9773616,"close":42607564.93529248},{"time":1788981120,"open":42607564.93529248,"high":42674075.0481976,"low":42601489.31756651,"close":42617421.54537194},{"time":1788981180,"open":42617421.54537194,"high":42687662.05630005,"low":42606110.243903615,"close":42629384.14723191},{"time":1788981240,"open":42629384.14723191,"high":42695270.78083743,"low":42610380.313593596,"close":42625727.299973086},{"time":1788981300,"open":42625727.597603366,"high":42708858.08715061,"low":42621353.69543197,"close":42644496.39953615},{"time":1788981360,"open":42644496.39953615,"high":42711575.48879008,"low":42639667.65100487,"close":42658402.96381238},{"time":1788981420,"open":42658402.96381238,"high":42702336.323215894,"low":42621862.21623914,"close":42646329.266461745},{"time":1788981480,"open":42646329.266461745,"high":42702336.323215894,"low":42624901.16892558,"close":42644021.15603496},{"time":1788981540,"open":42644021.15603496,"high":42714836.37075744,"low":42627623.37239681,"close":42650749.98903628},{"time":1788981600,"open":42685684.11718583,"high":42747103.36301467,"low":42669617.774826236,"close":42688574.133600175},{"time":1788981660,"open":42688574.133600175,"high":42737856.629878506,"low":42671037.64117378,"close":42690384.631845154},{"time":1788981720,"open":42690384.631845154,"high":42749279.06492906,"low":42663870.580315724,"close":42688873.92285417},{"time":1788981780,"open":42688873.92285417,"high":42802039.83635306,"low":42682263.36722894,"close":42723440.779725514},{"time":1788981840,"open":42723440.779725514,"high":42780826.74268775,"low":42689143.439972125,"close":42717472.12969021},{"time":1788981900,"open":42717470.06691125,"high":42777561.12413547,"low":42706846.22270806,"close":42719502.67203786},{"time":1788981960,"open":42719502.67203786,"high":42777017.198683135,"low":42708424.22987001,"close":42721584.77020076},{"time":1788982020,"open":42721584.77020076,"high":42765050.838731825,"low":42690164.677324966,"close":42708830.32230773},{"time":1788982080,"open":42708830.32230773,"high":42763419.06237483,"low":42692087.39051803,"close":42706552.04470398},{"time":1788982140,"open":42706552.04470398,"high":42766682.61508882,"low":42689529.06583633,"close":42709520.106741235},{"time":1788982200,"open":42671223.37915486,"high":42726160.88018124,"low":42647716.81728945,"close":42662039.42590618},{"time":1788982260,"open":42662039.42590618,"high":42715292.125664644,"low":42636525.02965019,"close":42653327.69707515},{"time":1788982320,"open":42653327.69707515,"high":42729964.94426205,"low":42644657.49965773,"close":42657231.55252648},{"time":1788982380,"open":42657231.55252648,"high":42731051.819713704,"low":42648915.78753839,"close":42662418.89833058},{"time":1788982440,"open":42662418.89833058,"high":42724530.56700375,"low":42640694.29278709,"close":42660096.226557195},{"time":1788982500,"open":42660093.93118165,"high":42721267.6419817,"low":42630170.734017,"close":42657799.63761712},{"time":1788982560,"open":42657799.63761712,"high":42699530.134118125,"low":42608330.04596656,"close":42629286.61641668},{"time":1788982620,"open":42629286.61641668,"high":42679422.93934432,"low":42589770.27040439,"close":42608970.893894926},{"time":1788982680,"open":42608970.893894926,"high":42645729.80215578,"low":42568666.68816035,"close":42589572.91841797},{"time":1788982740,"open":42589572.91841797,"high":42640838.86288647,"low":42557527.61099544,"close":42577660.61659176},{"time":1788982800,"open":42577589.506266706,"high":42629898.91126586,"low":42544940.062643796,"close":42565705.05337511},{"time":1788982860,"open":42565705.05337511,"high":42640767.64704539,"low":42553586.009679995,"close":42574979.766092524},{"time":1788982920,"open":42574979.766092524,"high":42644651.67345361,"low":42563346.02981035,"close":42584529.6391825},{"time":1788982980,"open":42584529.6391825,"high":42645115.141357206,"low":42565245.692852825,"close":42578392.342084326},{"time":1788983040,"open":42578392.342084326,"high":42633702.96878869,"low":42504278.063126035,"close":42550749.55135549},{"time":1788983100,"open":42550749.11701619,"high":42603813.51051403,"low":42523594.42306167,"close":42538144.23089445},{"time":1788983160,"open":42538144.23089445,"high":42604356.947297454,"low":42528807.64342583,"close":42543936.484335065},{"time":1788983220,"open":42543936.484335065,"high":42610878.18869861,"low":42527011.824601494,"close":42553690.95379065},{"time":1788983280,"open":42553690.95379065,"high":42612508.499048896,"low":42535039.67495478,"close":42552191.04314044},{"time":1788983340,"open":42552191.04314044,"high":42616855.99331633,"low":42539022.8783513,"close":42555272.62515604},{"time":1788983400,"open":42512069.61375738,"high":42568161.610432565,"low":42441113.64786404,"close":42475809.452961296},{"time":1788983460,"open":42475809.452961296,"high":42562189.87460832,"low":42450330.095384456,"close":42482914.9661836},{"time":1788983520,"open":42482914.9661836,"high":42564904.29998298,"low":42444938.48447465,"close":42486623.70449804},{"time":1788983580,"open":42486623.70449804,"high":42500843.86114109,"low":42414030.36864756,"close":42433467.37983738},{"time":1788983640,"open":42433467.37983738,"high":42517130.41338903,"low":42418505.78911507,"close":42454303.12416227},{"time":1788983700,"open":42454304.42961826,"high":42516045.950593695,"low":42424145.139304146,"close":42450914.88975508},{"time":1788983760,"open":42450914.88975508,"high":42508445.55931094,"low":42426435.42850754,"close":42446557.22383019},{"time":1788983820,"open":42446557.22383019,"high":42518760.37605181,"low":42439181.55510056,"close":42454576.457857154},{"time":1788983880,"open":42454576.457857154,"high":42518760.37605181,"low":42435142.49460376,"close":42454570.20963754},{"time":1788983940,"open":42454570.20963754,"high":42520931.916418314,"low":42444430.86800575,"close":42456915.15863998},{"time":1788984000,"open":42424274.46760922,"high":42495294.0899948,"low":42412066.71450352,"close":42427356.80337642},{"time":1788984060,"open":42427356.80337642,"high":42503973.573577784,"low":42352521.935979046,"close":42437043.43934509},{"time":1788984120,"open":42437043.43934509,"high":42513737.99260864,"low":42426360.8701762,"close":42445740.871789694},{"time":1788984180,"open":42445740.871789694,"high":42502346.17040598,"low":42411291.32937399,"close":42434248.81325825},{"time":1788984240,"open":42434248.81325825,"high":42490954.34820332,"low":42398013.34558224,"close":42417826.90601288},{"time":1788984300,"open":42417825.949933596,"high":42503972.6155568,"low":42396284.43334164,"close":42419719.604937926},{"time":1788984360,"open":42419719.604937926,"high":42507227.421827056,"low":42419719.604937926,"close":42443151.84720349},{"time":1788984420,"open":42443151.84720349,"high":42500175.34157483,"low":42404696.813581355,"close":42416547.92098657},{"time":1788984480,"open":42416547.92098657,"high":42493665.72903432,"low":42410071.482053526,"close":42427670.615358375},{"time":1788984540,"open":42427670.615358375,"high":42504515.08326851,"low":42417527.56582567,"close":42440592.03452479},{"time":1788984600,"open":42569822.48275787,"high":42644822.56566881,"low":42557708.18766422,"close":42574122.22745296},{"time":1788984660,"open":42574122.22745296,"high":42651351.99980242,"low":42563570.82918448,"close":42583081.717408866},{"time":1788984720,"open":42583081.717408866,"high":42651896.11931355,"low":42567274.606461085,"close":42588493.42057292},{"time":1788984780,"open":42588493.42057292,"high":42640469.60957973,"low":42544681.68149887,"close":42568690.5969498},{"time":1788984840,"open":42568690.5969498,"high":42636660.77300178,"low":42542020.31175544,"close":42560183.45972146},{"time":1788984900,"open":42560182.739132926,"high":42645365.96314917,"low":42550817.73381182,"close":42569132.12108772},{"time":1788984960,"open":42569132.12108772,"high":42639380.64862802,"low":42560224.317104764,"close":42570534.01472472},{"time":1788985020,"open":42570534.01472472,"high":42659513.07019914,"low":42556604.5288631,"close":42582096.52963493},{"time":1788985080,"open":42582096.52963493,"high":42674748.41625296,"low":42570770.03400374,"close":42598260.744916596},{"time":1788985140,"open":42598260.744916596,"high":42642645.36563955,"low":42567530.90080134,"close":42575175.672136046},{"time":1788985200,"open":42565254.96076693,"high":42622373.07117916,"low":42552239.15884464,"close":42559638.819705136},{"time":1788985260,"open":42559638.819705136,"high":42624005.04931873,"low":42547062.68669584,"close":42561067.41914882},{"time":1788985320,"open":42561067.41914882,"high":42622373.07117916,"low":42541635.16153163,"close":42552823.982373066},{"time":1788985380,"open":42552823.982373066,"high":42621829.07846597,"low":42530920.07852078,"close":42544580.28148814},{"time":1788985440,"open":42544580.28148814,"high":42604965.30435707,"low":42498593.39645392,"close":42518223.04884187},{"time":1788985500,"open":42518222.42261451,"high":42601156.727915876,"low":42475320.89011693,"close":42517782.82903359},{"time":1788985560,"open":42517782.82903359,"high":42571237.12913108,"low":42481766.40325763,"close":42493481.280269526},{"time":1788985620,"open":42493481.280269526,"high":42597348.77897963,"low":42488269.7887704,"close":42506735.634556316},{"time":1788985680,"open":42506735.634556316,"high":42610948.596609086,"low":42506735.634556316,"close":42545869.80594763},{"time":1788985740,"open":42545869.80594763,"high":42610948.596609086,"low":42367500.259715,"close":42441189.716250725},{"time":1788985800,"open":42332197.42001138,"high":42482529.49715423,"low":42332197.42001138,"close":42395848.7328313},{"time":1788985860,"open":42395848.7328313,"high":42505318.51610666,"low":42395848.7328313,"close":42430195.94532613},{"time":1788985920,"open":42430195.94532613,"high":42510744.473000094,"low":42427651.68908248,"close":42442525.84814429},{"time":1788985980,"open":42442525.84814429,"high":42522681.57816565,"low":42435061.547827974,"close":42453846.00199911},{"time":1788986040,"open":42453846.00199911,"high":42525937.152301714,"low":42434134.25600493,"close":42450092.794778064},{"time":1788986100,"open":42450092.45899248,"high":42543842.47352289,"low":42436603.9991832,"close":42453919.935553275},{"time":1788986160,"open":42453919.935553275,"high":42543842.47352289,"low":42453919.935553275,"close":42479637.47344742},{"time":1788986220,"open":42479637.47344742,"high":42540586.89941258,"low":42461577.04901732,"close":42472550.9324768},{"time":1788986280,"open":42472550.9324768,"high":42542757.28215279,"low":42465231.71287973,"close":42480246.717003174},{"time":1788986340,"open":42480246.717003174,"high":42543842.47352289,"low":42466361.39641109,"close":42479519.18852777},{"time":1788986400,"open":42521720.17638963,"high":42586107.36291239,"low":42508937.11099163,"close":42518781.733493894},{"time":1788986460,"open":42518781.733493894,"high":42581762.28512818,"low":42508789.1290154,"close":42519254.69134047},{"time":1788986520,"open":42519254.69134047,"high":42586107.36291239,"low":42475264.39755836,"close":42513631.54908311},{"time":1788986580,"open":42513631.54908311,"high":42560036.896207206,"low":42480824.65333215,"close":42495418.52903062},{"time":1788986640,"open":42495418.52903062,"high":42566554.5128835,"low":42492951.40715455,"close":42506062.71991445},{"time":1788986700,"open":42506061.85427165,"high":42569812.45428055,"low":42491528.09640978,"close":42506210.99852791},{"time":1788986760,"open":42506210.99852791,"high":42569812.45428055,"low":42494614.609039746,"close":42505266.822641864},{"time":1788986820,"open":42505266.822641864,"high":42564924.24187288,"low":42477109.11281692,"close":42493607.1466599},{"time":1788986880,"open":42493607.1466599,"high":42552432.14349771,"low":42421230.38962243,"close":42451730.20149156},{"time":1788986940,"open":42451730.20149156,"high":42490514.78633387,"low":42398830.0438386,"close":42414129.757256754},{"time":1788987000,"open":42418373.84820324,"high":42525728.29701058,"low":42403559.64261483,"close":42425927.01177231},{"time":1788987060,"open":42425927.01177231,"high":42526271.486070305,"low":42425927.01177231,"close":42455316.10687848},{"time":1788987120,"open":42455316.10687848,"high":42560492.396833144,"low":42452144.162237145,"close":42480675.69763832},{"time":1788987180,"open":42480675.69763832,"high":42542023.96880241,"low":42456265.28005262,"close":42466649.64338497},{"time":1788987240,"open":42466649.64338497,"high":42528444.24230922,"low":42442320.0718612,"close":42459169.330523714},{"time":1788987300,"open":42459168.796766385,"high":42553973.59316729,"low":42454888.19493906,"close":42482358.48596119},{"time":1788987360,"open":42482358.48596119,"high":42571355.64286006,"low":42482358.48596119,"close":42506606.67225931},{"time":1788987420,"open":42506606.67225931,"high":42583848.99107674,"low":42498617.68759462,"close":42512820.56354936},{"time":1788987480,"open":42512820.56354936,"high":42588194.50349993,"low":42501533.566963784,"close":42519225.31818165},{"time":1788987540,"open":42519225.31818165,"high":42599601.47361081,"low":42513499.89907971,"close":42532529.70087282},{"time":1788987600,"open":42497976.33696102,"high":42561737.134089015,"low":42424960.820611335,"close":42479532.045744866},{"time":1788987660,"open":42479532.045744866,"high":42556852.40418673,"low":42473714.362422034,"close":42489322.39892986},{"time":1788987720,"open":42489322.39892986,"high":42554138.665352136,"low":42469400.65306156,"close":42482801.802479915},{"time":1788987780,"open":42482801.802479915,"high":42548711.187682934,"low":42477362.64029018,"close":42486124.87756785},{"time":1788987840,"open":42486124.87756785,"high":42559023.39525441,"low":42467837.6643679,"close":42483046.04005867},{"time":1788987900,"open":42461655.00420052,"high":42550613.4909175,"low":42459824.67172126,"close":42476831.87602991},{"time":1788987960,"open":42476831.87602991,"high":42550071.01643458,"low":42459048.65606196,"close":42475609.996819586},{"time":1788988020,"open":42475609.996819586,"high":42525659.664703384,"low":42443075.53156097,"close":42455500.702591605},{"time":1788988080,"open":42455500.702591605,"high":42516437.59849383,"low":42442241.090518646,"close":42448466.178665936},{"time":1788988140,"open":42448466.178665936,"high":42515895.12401091,"low":42441698.9970274,"close":42449356.984075725},{"time":1788988200,"open":42449356.16340682,"high":42508299.659441635,"low":42434212.61497278,"close":42439284.01414381},{"time":1788988260,"open":42439284.01414381,"high":42584246.085581526,"low":42385152.5294558,"close":42410271.7524917},{"time":1788988320,"open":42410271.7524917,"high":42481718.41029268,"low":42378648.260531396,"close":42408269.45274184},{"time":1788988380,"open":42408269.45274184,"high":42505044.81260707,"low":42408269.45274184,"close":42431566.75819981},{"time":1788988440,"open":42431566.75819981,"high":42499620.06788279,"low":42424707.623548985,"close":42431263.845468394},{"time":1788988500,"open":42431263.36986394,"high":42499077.117045805,"low":42425300.76187241,"close":42433545.93536257},{"time":1788988560,"open":42433545.93536257,"high":42506129.28510832,"low":42409622.85308246,"close":42426624.3397304},{"time":1788988620,"open":42426624.3397304,"high":42490397.52558424,"low":42388045.49420689,"close":42403476.29828522},{"time":1788988680,"open":42403476.29828522,"high":42462731.327800535,"low":42372357.38484105,"close":42385070.01088038},{"time":1788988740,"open":42385070.01088038,"high":42473038.342661135,"low":42381273.978308424,"close":42396382.2132679},{"time":1788988800,"open":42663980.39019492,"high":42735661.37434092,"low":42639043.516492166,"close":42656011.26952986},{"time":1788988860,"open":42656011.26952986,"high":42717100.82651276,"low":42634224.89478418,"close":42644203.961478174},{"time":1788988920,"open":42644203.961478174,"high":42728018.79582345,"low":42639033.69901889,"close":42651895.87236699},{"time":1788988980,"open":42651895.87236699,"high":42757497.312962286,"low":42651895.87236699,"close":42685509.45791749},{"time":1788989040,"open":42685509.45791749,"high":42765685.7899453,"low":42678242.877268285,"close":42690212.07527297},{"time":1788989100,"open":42527987.83469383,"high":42616226.52350641,"low":42524662.119072676,"close":42539432.354589306},{"time":1788989160,"open":42539432.354589306,"high":42630365.948364906,"low":42538824.97915937,"close":42555117.29317761},{"time":1788989220,"open":42555117.29317761,"high":42631997.420463964,"low":42553553.457374185,"close":42565111.29970552},{"time":1788989280,"open":42565111.29970552,"high":42627103.0041668,"low":42548880.83489678,"close":42558383.1750428},{"time":1788989340,"open":42558383.1750428,"high":42623296.23593566,"low":42548274.54920168,"close":42554411.692685045},{"time":1788989400,"open":42554412.92851006,"high":42624928.94590759,"low":42539894.51790251,"close":42550709.10260884},{"time":1788989460,"open":42550709.10260884,"high":42613508.64088254,"low":42536815.880973704,"close":42543372.10820119},{"time":1788989520,"open":42543372.10820119,"high":42612420.99278491,"low":42536110.23269439,"close":42539443.40186481},{"time":1788989580,"open":42539443.40186481,"high":42614607.75846167,"low":42502534.7559365,"close":42531984.091729134},{"time":1788989640,"open":42531984.091729134,"high":42578703.90175855,"low":42497314.59145446,"close":42506742.68821846},{"time":1788989700,"open":42510458.22896609,"high":42580250.24634126,"low":42501863.5642723,"close":42510772.93585132},{"time":1788989760,"open":42510772.93585132,"high":42572092.17256911,"low":42484144.92990595,"close":42496012.04443056},{"time":1788989820,"open":42496012.04443056,"high":42595478.650715925,"low":42487905.918539375,"close":42514536.63237998},{"time":1788989880,"open":42514536.63237998,"high":42604724.46765769,"low":42514536.63237998,"close":42532031.799269974},{"time":1788989940,"open":42532031.799269974,"high":42602548.98131845,"low":42521111.45691651,"close":42525160.550891116},{"time":1788990000,"open":42525160.017725386,"high":42605267.805072404,"low":42525160.017725386,"close":42540653.60366692},{"time":1788990060,"open":42540653.60366692,"high":42617776.8513662,"low":42527026.6350901,"close":42534770.19568003},{"time":1788990120,"open":42534770.19568003,"high":42615057.49347624,"low":42532201.777796075,"close":42545220.828857616},{"time":1788990180,"open":42545220.828857616,"high":42622127.82399012,"low":42538233.73784107,"close":42548014.58046662},{"time":1788990240,"open":42548014.58046662,"high":42613969.75032026,"low":42535075.73332184,"close":42543746.69991177},{"time":1788990300,"open":42515881.635096535,"high":42582797.599068776,"low":42469981.99927396,"close":42490891.26384248},{"time":1788990360,"open":42490891.26384248,"high":42552360.73913096,"low":42447440.534802474,"close":42471425.67348326},{"time":1788990420,"open":42471425.67348326,"high":42539316.37058619,"low":42454462.712470345,"close":42463169.40266414},{"time":1788990480,"open":42463169.40266414,"high":42525184.97132934,"low":42436421.85270273,"close":42448882.17470068},{"time":1788990540,"open":42448882.17470068,"high":42517032.24098886,"low":42434046.575123124,"close":42442859.76088014},{"time":1788990600,"open":42442858.74971436,"high":42502356.31379272,"low":42375560.21019708,"close":42402969.75313466},{"time":1788990660,"open":42402969.75313466,"high":42503443.34447889,"low":42390757.17661368,"close":42419729.60204854},{"time":1788990720,"open":42419729.60204854,"high":42499095.22173422,"low":42416266.102889,"close":42426087.22473452},{"time":1788990780,"open":42426087.22473452,"high":42514857.166683644,"low":42423776.10379689,"close":42443379.26354312},{"time":1788990840,"open":42443379.26354312,"high":42518118.258742146,"low":42432598.97777253,"close":42445649.28844627},{"time":1788990900,"open":42446607.10616913,"high":42519077.711781345,"low":42435073.660669394,"close":42446955.42319057},{"time":1788990960,"open":42446955.42319057,"high":42509294.21483892,"low":42435763.352766484,"close":42441503.72233685},{"time":1788991020,"open":42441503.72233685,"high":42510924.79766266,"low":42427149.01032562,"close":42442477.17357518},{"time":1788991080,"open":42442477.17357518,"high":42510924.79766266,"low":42413584.62355376,"close":42425919.41704099},{"time":1788991140,"open":42425919.41704099,"high":42529404.73633169,"low":42425919.41704099,"close":42459443.84313088},{"time":1788991200,"open":42459442.73918718,"high":42552231.7895078,"low":42455657.02729739,"close":42474892.21690913},{"time":1788991260,"open":42474892.21690913,"high":42540274.182444625,"low":42453420.864454776,"close":42472991.90584816},{"time":1788991320,"open":42472991.90584816,"high":42534295.37891303,"low":42425029.82029303,"close":42453480.16400435},{"time":1788991380,"open":42453480.16400435,"high":42507662.52681777,"low":42398931.46643564,"close":42421369.65673035},{"time":1788991440,"open":42421369.65673035,"high":42498422.5577235,"low":42403655.0689227,"close":42422558.01533208},{"time":1788991500,"open":42211736.326926336,"high":42286142.20249608,"low":42181080.61088492,"close":42204854.00894579},{"time":1788991560,"open":42204854.00894579,"high":42250988.48014531,"low":42167465.21430706,"close":42183711.41861568},{"time":1788991620,"open":42183711.41861568,"high":42244498.56217286,"low":42142375.27614324,"close":42168799.500952415},{"time":1788991680,"open":42168799.500952415,"high":42217457.23728765,"low":42060404.449750476,"close":42103154.72413453},{"time":1788991740,"open":42103154.72413453,"high":42156343.843047075,"low":42032318.2153853,"close":42066439.298112586},{"time":1788991800,"open":42066440.02387372,"high":42211508.874076866,"low":42066440.02387372,"close":42132709.587765895},{"time":1788991860,"open":42132709.587765895,"high":42206641.435513556,"low":42116093.36711911,"close":42136796.43936346},{"time":1788991920,"open":42136796.43936346,"high":42220702.92469646,"low":42110830.78277791,"close":42144598.33406011},{"time":1788991980,"open":42144598.33406011,"high":42190957.46680954,"low":42110921.86415882,"close":42125321.239695966},{"time":1788992040,"open":42125321.239695966,"high":42175814.32461256,"low":42093321.11176265,"close":42105205.62229711},{"time":1788992100,"open":42149501.25799695,"high":42205566.56461731,"low":42125619.78806723,"close":42143625.32752656},{"time":1788992160,"open":42143625.32752656,"high":42216394.47399418,"low":42084987.12582112,"close":42118686.46854379},{"time":1788992220,"open":42118686.46854379,"high":42226680.98790221,"low":42111597.371761896,"close":42146288.57048714},{"time":1788992280,"open":42146288.57048714,"high":42241840.06102982,"low":42140232.710644476,"close":42169097.85220004},{"time":1788992340,"open":42169097.85220004,"high":42255374.9477509,"low":42169097.85220004,"close":42187151.092875846},{"time":1788992400,"open":42187151.35406741,"high":42277031.02825266,"low":42187151.35406741,"close":42205623.09985774},{"time":1788992460,"open":42205623.09985774,"high":42292190.10147413,"low":42205623.09985774,"close":42239637.49226187},{"time":1788992520,"open":42239637.49226187,"high":42291107.31052974,"low":42212010.45634457,"close":42224562.82045499},{"time":1788992580,"open":42224562.82045499,"high":42290565.91505754,"low":42214324.97303267,"close":42224185.7730367},{"time":1788992640,"open":42224185.7730367,"high":42298686.84714047,"low":42214471.76699097,"close":42232455.98760072},{"time":1788992700,"open":42237235.66929634,"high":42309430.04874467,"low":42229414.743826486,"close":42243540.49253901},{"time":1788992760,"open":42243540.49253901,"high":42315386.07293889,"low":42232163.310441956,"close":42246798.84986669},{"time":1788992820,"open":42246798.84986669,"high":42304015.481295384,"low":42224332.69246348,"close":42236749.15397724},{"time":1788992880,"open":42236749.15397724,"high":42300766.74082581,"low":42235057.46207917,"close":42240807.51751294},{"time":1788992940,"open":42240807.51751294,"high":42301849.654315665,"low":42234271.35871656,"close":42239194.04451441},{"time":1788993000,"open":42239194.377146035,"high":42300767.07394232,"low":42215310.05574864,"close":42231324.5230053},{"time":1788993060,"open":42231324.5230053,"high":42292103.76595523,"low":42219058.179426774,"close":42226687.36965821},{"time":1788993120,"open":42226687.36965821,"high":42290479.39570765,"low":42203341.29348159,"close":42223430.16526033},{"time":1788993180,"open":42223430.16526033,"high":42277484.433727026,"low":42193065.91196037,"close":42211591.27067982},{"time":1788993240,"open":42211591.27067982,"high":42281816.08772057,"low":42199097.398773536,"close":42214118.34869943},{"time":1788993300,"open":42166646.26175116,"high":42235349.566661775,"low":42156880.45373012,"close":42166214.64789982},{"time":1788993360,"open":42166214.64789982,"high":42220746.67467294,"low":42134452.54976178,"close":42149458.17355691},{"time":1788993420,"open":42149458.17355691,"high":42245625.6758391,"low":42149458.17355691,"close":42172414.75826066},{"time":1788993480,"open":42172414.75826066,"high":42249952.458650604,"low":42172414.75826066,"close":42183944.30902817},{"time":1788993540,"open":42183944.30902817,"high":42264014.502788,"low":42180888.25038554,"close":42194509.98042148},{"time":1788993600,"open":42194511.04399918,"high":42267260.65530808,"low":42185951.145176545,"close":42195791.99599592},{"time":1788993660,"open":42195791.99599592,"high":42262393.024522446,"low":42170350.55482599,"close":42194907.63398004},{"time":1788993720,"open":42194907.63398004,"high":42240218.26205453,"low":42169008.256020315,"close":42173756.85179307},{"time":1788993780,"open":42173756.85179307,"high":42248871.82789567,"low":42173756.85179307,"close":42178508.321127504},{"time":1788993840,"open":42178508.321127504,"high":42254821.15441145,"low":42159866.64633038,"close":42172116.34592721},{"time":1788993900,"open":42151066.66980846,"high":42241298.287946455,"low":42151066.66980846,"close":42170738.721365064},{"time":1788993960,"open":42170738.721365064,"high":42241838.86585418,"low":42158436.63119005,"close":42171231.68661832},{"time":1788994020,"open":42171231.68661832,"high":42236973.66468461,"low":42158388.96211517,"close":42168009.47307728},{"time":1788994080,"open":42168009.47307728,"high":42242920.02166964,"low":42163599.07748146,"close":42174614.35109164},{"time":1788994140,"open":42174614.35109164,"high":42225621.52862228,"low":42151694.86635116,"close":42162731.12880075},{"time":1788994200,"open":42162732.35178271,"high":42240218.35736053,"low":42148999.736776926,"close":42165546.83532387},{"time":1788994260,"open":42165546.83532387,"high":42229947.37681573,"low":42153001.4987345,"close":42161085.256883815},{"time":1788994320,"open":42161085.256883815,"high":42224001.019658215,"low":42125913.15545541,"close":42144012.717174344},{"time":1788994380,"open":42144012.717174344,"high":42204540.214415446,"low":42129073.67617885,"close":42137445.237822145},{"time":1788994440,"open":42137445.237822145,"high":42195350.38971747,"low":42122055.31022435,"close":42130523.63544403},{"time":1788994500,"open":42136546.20364727,"high":42198678.94892464,"low":42114342.14440909,"close":42134360.478313796},{"time":1788994560,"open":42134360.478313796,"high":42191650.43133568,"low":42109385.326690584,"close":42119742.04412531},{"time":1788994620,"open":42119742.04412531,"high":42188406.50014077,"low":42109310.09731508,"close":42123702.86964617},{"time":1788994680,"open":42123702.86964617,"high":42180837.327352665,"low":42103191.00195051,"close":42111284.66066243},{"time":1788994740,"open":42111284.66066243,"high":42184621.91374672,"low":42107416.35130797,"close":42115868.63005208},{"time":1788994800,"open":42115869.46719203,"high":42204086.3398096,"low":42111165.32496185,"close":42129426.36540285},{"time":1788994860,"open":42129426.36540285,"high":42219224.68568673,"low":42124311.24646547,"close":42142895.50545574},{"time":1788994920,"open":42142895.50545574,"high":42233822.37635396,"low":42142895.50545574,"close":42162695.6475186},{"time":1788994980,"open":42162695.6475186,"high":42259773.82642904,"low":42162695.6475186,"close":42179593.345812544},{"time":1788995040,"open":42179593.345812544,"high":42290591.1733932,"low":42179593.345812544,"close":42224934.14658106},{"time":1788995100,"open":42216238.850255854,"high":42282422.90032149,"low":42209131.92019081,"close":42217710.47259259},{"time":1788995160,"open":42217710.47259259,"high":42297558.1287893,"low":42215936.0038379,"close":42223348.83543674},{"time":1788995220,"open":42223348.83543674,"high":42298639.216537,"low":42213297.4159825,"close":42225731.598461024},{"time":1788995280,"open":42225731.598461024,"high":42297558.1287893,"low":42210637.189253405,"close":42224406.11321059},{"time":1788995340,"open":42224406.11321059,"high":42317558.25212176,"low":42224406.11321059,"close":42243110.72071051},{"time":1788995400,"open":42243111.873372875,"high":42321883.757924326,"low":42236877.04375699,"close":42251888.52500239},{"time":1788995460,"open":42251888.52500239,"high":42313775.59959533,"low":42233550.36755739,"close":42241630.54344853},{"time":1788995520,"open":42241630.54344853,"high":42309451.248486534,"low":42233837.27322865,"close":42243074.436207145},{"time":1788995580,"open":42243074.436207145,"high":42297559.28293734,"low":42211578.35790975,"close":42229755.7596685},{"time":1788995640,"open":42229755.7596685,"high":42299721.458491735,"low":42222660.12408902,"close":42233519.737514675},{"time":1788995700,"open":42233516.91032235,"high":42295394.27604843,"low":42209474.830707096,"close":42227131.17137209},{"time":1788995760,"open":42227131.17137209,"high":42271069.80268976,"low":42199481.649740785,"close":42211502.141635634},{"time":1788995820,"open":42211502.141635634,"high":42282961.76744289,"low":42204806.65761477,"close":42213839.49843624},{"time":1788995880,"open":42213839.49843624,"high":42296475.36375326,"low":42212366.740317516,"close":42230583.13663209},{"time":1788995940,"open":42230583.13663209,"high":42308367.32850639,"low":42218249.96620633,"close":42237697.170543894},{"time":1788996000,"open":42280328.56260882,"high":42338083.903009914,"low":42267020.45700187,"close":42275954.11008736},{"time":1788996060,"open":42275954.11008736,"high":42346741.33396419,"low":42270945.525959514,"close":42282327.85073675},{"time":1788996120,"open":42282327.85073675,"high":42349987.870572045,"low":42253012.70075183,"close":42279431.00415823},{"time":1788996180,"open":42279431.00415823,"high":42315899.23618959,"low":42247423.09434801,"close":42253776.67774685},{"time":1788996240,"open":42253776.67774685,"high":42326179.93544779,"low":42250096.68902623,"close":42258478.12482618},{"time":1788996300,"open":42270740.23026253,"high":42342791.65739569,"low":42268246.32928833,"close":42276488.98817736},{"time":1788996360,"open":42276488.98817736,"high":42345497.88960613,"low":42273992.190608524,"close":42280787.29125061},{"time":1788996420,"open":42280787.29125061,"high":42344956.643164046,"low":42271500.25161822,"close":42280760.22483629},{"time":1788996480,"open":42280760.22483629,"high":42349286.61470074,"low":42269485.02467824,"close":42279330.65880574},{"time":1788996540,"open":42279330.65880574,"high":42378513.92257348,"low":42279330.65880574,"close":42296211.38021173},{"time":1788996600,"open":42296210.00404051,"high":42373641.325904116,"low":42296210.00404051,"close":42306362.69184901},{"time":1788996660,"open":42306362.69184901,"high":42368228.86165934,"low":42293920.0995652,"close":42302142.008746214},{"time":1788996720,"open":42302142.008746214,"high":42385548.747242615,"low":42299203.705145754,"close":42314588.51799433},{"time":1788996780,"open":42314588.51799433,"high":42402868.63282589,"low":42311796.42055496,"close":42329448.28307765},{"time":1788996840,"open":42329448.28307765,"high":42396914.92215664,"low":42311473.72821916,"close":42322935.150075875},{"time":1788996900,"open":42304527.58323141,"high":42391459.44366578,"low":42304527.58323141,"close":42324307.33040589},{"time":1788996960,"open":42324307.33040589,"high":42383885.28939283,"low":42295760.48867611,"close":42318695.570416875},{"time":1788997020,"open":42318695.570416875,"high":42387672.3665293,"low":42298697.04427929,"close":42321143.838458106},{"time":1788997080,"open":42321143.838458106,"high":42380098.21225635,"low":42293317.69448932,"close":42315970.01204376},{"time":1788997140,"open":42315970.01204376,"high":42386590.34449031,"low":42300515.5497971,"close":42313309.73773461},{"time":1788997200,"open":42313308.57244863,"high":42375768.957094274,"low":42301409.16177663,"close":42309334.465759575},{"time":1788997260,"open":42309334.465759575,"high":42367653.79202532,"low":42299382.00977074,"close":42307594.26304927},{"time":1788997320,"open":42307594.26304927,"high":42367112.78102072,"low":42300800.54450268,"close":42309015.59809058},{"time":1788997380,"open":42309015.59809058,"high":42374686.93508508,"low":42301915.68432683,"close":42309872.17494228},{"time":1788997440,"open":42309872.17494228,"high":42371981.880062096,"low":42295947.156741016,"close":42308650.81529567},{"time":1788997500,"open":42286551.47776525,"high":42356878.93182244,"low":42277289.67486132,"close":42285960.19704878},{"time":1788997560,"open":42285960.19704878,"high":42359041.845482424,"low":42275594.94370629,"close":42292569.63408989},{"time":1788997620,"open":42292569.63408989,"high":42371478.59902731,"low":42277406.74673594,"close":42300064.802533515},{"time":1788997680,"open":42300064.802533515,"high":42373641.512687296,"low":42295295.601955935,"close":42302247.55093729},{"time":1788997740,"open":42302247.55093729,"high":42376345.154762276,"low":42289550.977550395,"close":42307701.1383079},{"time":1788997800,"open":42307700.34687055,"high":42377966.54725546,"low":42303329.76221943,"close":42312971.33441044},{"time":1788997860,"open":42312971.33441044,"high":42377966.54725546,"low":42290990.764884196,"close":42308440.60477684},{"time":1788997920,"open":42308440.60477684,"high":42378507.275660336,"low":42290200.73258836,"close":42306872.458613195},{"time":1788997980,"open":42306872.458613195,"high":42390403.300567694,"low":42301330.186390266,"close":42316442.59852586},{"time":1788998040,"open":42316442.59852586,"high":42390944.02897257,"low":42311884.66666335,"close":42319913.90849202},{"time":1788998100,"open":42354633.705523126,"high":42421933.895842776,"low":42332966.59546374,"close":42346287.5499726},{"time":1788998160,"open":42346287.5499726,"high":42412733.97141168,"low":42337890.34493227,"close":42344863.315916725},{"time":1788998220,"open":42344863.315916725,"high":42415981.003563836,"low":42341191.07648759,"close":42348184.472524315},{"time":1788998280,"open":42348184.472524315,"high":42412192.79938632,"low":42344180.258358754,"close":42347781.862586945},{"time":1788998340,"open":42347781.862586945,"high":42438710.228628896,"low":42346691.568677336,"close":42363321.429948606},{"time":1788998400,"open":42363321.505323775,"high":42430592.72374338,"low":42346466.139519736,"close":42357576.930832766},{"time":1788998460,"open":42357576.930832766,"high":42445745.54048039,"low":42357576.930832766,"close":42369452.196485944},{"time":1788998520,"open":42369452.196485944,"high":42457110.15303314,"low":42367197.22421727,"close":42381417.30870254},{"time":1788998580,"open":42381417.30870254,"high":42444122.02440142,"low":42364320.81682466,"close":42379569.21035694},{"time":1788998640,"open":42379569.21035694,"high":42450616.08871728,"low":42368867.93224786,"close":42380361.88997445},{"time":1788998700,"open":42386714.95051949,"high":42474841.034758896,"low":42385782.563248284,"close":42401483.24101836},{"time":1788998760,"open":42401483.24101836,"high":42461309.7059807,"low":42379391.529852405,"close":42395345.688019894},{"time":1788998820,"open":42395345.688019894,"high":42445613.36459799,"low":42371251.21516066,"close":42384445.37008782},{"time":1788998880,"open":42384445.37008782,"high":42446695.87090025,"low":42372577.76915621,"close":42381060.260409795},{"time":1788998940,"open":42381060.260409795,"high":42445072.111446865,"low":42364295.752913386,"close":42377309.79215228},{"time":1788999000,"open":42377309.00461534,"high":42453190.119766675,"low":42363133.008121446,"close":42370995.85317217},{"time":1788999060,"open":42370995.85317217,"high":42472133.9797041,"low":42370995.85317217,"close":42398037.52412297},{"time":1788999120,"open":42398037.52412297,"high":42460767.66374165,"low":42373415.41669778,"close":42386577.615442015},{"time":1788999180,"open":42386577.615442015,"high":42461308.916882716,"low":42344563.81051543,"close":42369130.78682539},{"time":1788999240,"open":42369130.78682539,"high":42447236.33521491,"low":42346464.12192043,"close":42360045.029501356},{"time":1788999300,"open":42360045.22731168,"high":42434787.711129665,"low":42349541.762261696,"close":42362189.730588615},{"time":1788999360,"open":42362189.730588615,"high":42429916.4328373,"low":42349672.75336881,"close":42361986.11879606},{"time":1788999420,"open":42361986.11879606,"high":42416926.35739098,"low":42341966.501573496,"close":42353740.13762877},{"time":1788999480,"open":42353740.13762877,"high":42423421.39511414,"low":42342311.16760616,"close":42351979.27031015},{"time":1788999540,"open":42351979.27031015,"high":42414761.34481659,"low":42340880.29071563,"close":42346170.55005944},{"time":1788999600,"open":42239392.24024275,"high":42298631.97753327,"low":42214823.39285273,"close":42232582.92165063},{"time":1788999660,"open":42232582.92165063,"high":42303490.97261666,"low":42216142.789521754,"close":42230298.08071083},{"time":1788999720,"open":42230298.08071083,"high":42305650.52598705,"low":42218993.74696872,"close":42230365.4748013},{"time":1788999780,"open":42230365.4748013,"high":42331565.166431755,"low":42214475.822168805,"close":42236295.254308164},{"time":1788999840,"open":42236295.254308164,"high":42339663.491570726,"low":42236295.254308164,"close":42265236.87319596},{"time":1788999900,"open":42265236.68312857,"high":42316987.990881495,"low":42225621.78862009,"close":42238401.21096571},{"time":1788999960,"open":42238401.21096571,"high":42312128.99581996,"low":42230025.829580255,"close":42239708.25316469},{"time":1789000020,"open":42239708.25316469,"high":42314288.54918064,"low":42234185.63081096,"close":42244221.14498311},{"time":1789000080,"open":42244221.14498311,"high":42328325.64602507,"low":42216741.52387869,"close":42250733.11783432},{"time":1789000140,"open":42250733.11783432,"high":42346681.84959086,"low":42250733.11783432,"close":42271371.830768175},{"time":1789000200,"open":42159620.72251936,"high":42225577.80929697,"low":42127509.62358353,"close":42145353.02387319},{"time":1789000260,"open":42145353.02387319,"high":42206193.21116215,"low":42107320.991453364,"close":42130261.30570505},{"time":1789000320,"open":42130261.30570505,"high":42179808.619256414,"low":42084129.47362929,"close":42115015.0919284},{"time":1789000380,"open":42115015.0919284,"high":42190039.37938313,"low":42078739.26470779,"close":42091269.660056956},{"time":1789000440,"open":42091269.660056956,"high":42208083.20948029,"low":42091269.660056956,"close":42124756.01735861},{"time":1789000500,"open":42067049.65249885,"high":42149988.456422284,"low":42060365.4827613,"close":42070412.27125662},{"time":1789000560,"open":42070412.27125662,"high":42147837.562718995,"low":42057929.445443,"close":42069269.80460859},{"time":1789000620,"open":42069269.80460859,"high":42152139.350125566,"low":42061364.033726975,"close":42075121.23244843},{"time":1789000680,"open":42075121.23244843,"high":42147837.562718995,"low":42057126.9672297,"close":42070227.863880344},{"time":1789000740,"open":42070227.863880344,"high":42163431.54206781,"low":42054893.66485305,"close":42082101.95096293},{"time":1789000800,"open":42082103.98363719,"high":42120415.70252693,"low":42036296.66488469,"close":42050121.65938544},{"time":1789000860,"open":42050121.65938544,"high":42109123.51003924,"low":42033060.20509319,"close":42039859.695131876},{"time":1789000920,"open":42039859.695131876,"high":42103208.5520695,"low":42009912.95159806,"close":42023590.46392926},{"time":1789000980,"open":42023590.46392926,"high":42091916.35958181,"low":42010034.25830534,"close":42017482.08125782},{"time":1789001040,"open":42017482.08125782,"high":42090840.91267822,"low":42010178.93376713,"close":42016091.31840449},{"time":1789001100,"open":42023412.78432596,"high":42087956.878113315,"low":42004287.94721272,"close":42017249.64966583},{"time":1789001160,"open":42017249.64966583,"high":42116461.18717883,"low":42004547.58133172,"close":42021074.98324496},{"time":1789001220,"open":42021074.98324496,"high":42139587.32472254,"low":42021074.98324496,"close":42054313.66020358},{"time":1789001280,"open":42054313.66020358,"high":42112158.64996139,"low":42028788.346433654,"close":42040386.96027225},{"time":1789001340,"open":42040386.96027225,"high":42105704.84413523,"low":42022495.900691085,"close":42032404.9954012},{"time":1789001400,"open":42032402.978944354,"high":42092257.39600245,"low":42004080.294605315,"close":42013974.28948325},{"time":1789001460,"open":42013974.28948325,"high":42100324.652898125,"low":42004319.14840312,"close":42011200.56489076},{"time":1789001520,"open":42011200.56489076,"high":42118610.435194984,"low":41997944.65635515,"close":42026765.86698905},{"time":1789001580,"open":42026765.86698905,"high":42099249.01864537,"low":41991185.57482699,"close":42016304.79786631},{"time":1789001640,"open":42016304.79786631,"high":42078811.96784299,"low":42001039.514374316,"close":42009149.534235574},{"time":1789001700,"open":42082958.116340265,"high":42166750.75771733,"low":42077967.11591919,"close":42087531.223620765},{"time":1789001760,"open":42087531.223620765,"high":42156514.278730325,"low":42069604.82828762,"close":42077520.0305006},{"time":1789001820,"open":42077520.0305006,"high":42142506.46537969,"low":42042451.23481795,"close":42058473.5753715},{"time":1789001880,"open":42058473.5753715,"high":42183991.14337964,"low":42058473.5753715,"close":42095882.93487937},{"time":1789001940,"open":42095882.93487937,"high":42186684.95363938,"low":42095882.93487937,"close":42108448.31210099},{"time":1789002000,"open":42108447.223484226,"high":42180757.480581775,"low":42087397.110794075,"close":42106121.14062523},{"time":1789002060,"open":42106121.14062523,"high":42228168.539927445,"low":42103310.928154185,"close":42131071.29925691},{"time":1789002120,"open":42131071.29925691,"high":42207695.582482725,"low":42109178.27297879,"close":42120095.60778253},{"time":1789002180,"open":42120095.60778253,"high":42231401.11215556,"low":42120095.60778253,"close":42149053.0582523},{"time":1789002240,"open":42149053.0582523,"high":42235711.20845971,"low":42142251.545814425,"close":42151422.29958378},{"time":1789002300,"open":42136572.06474915,"high":42344164.31838291,"low":42136572.06474915,"close":42197872.0091166},{"time":1789002360,"open":42197872.0091166,"high":42272534.21199744,"low":42173573.42564544,"close":42194974.489681415},{"time":1789002420,"open":42194974.489681415,"high":42298385.678963624,"low":42185617.49932188,"close":42214396.95878981},{"time":1789002480,"open":42214396.95878981,"high":42327468.57930058,"low":42211112.6466116,"close":42238037.0262355},{"time":1789002540,"open":42238037.0262355,"high":42335547.16272752,"low":42164819.76630501,"close":42236610.95224167},{"time":1789002600,"open":42236609.73547832,"high":42291921.5938653,"low":42202473.796955004,"close":42217379.964302815},{"time":1789002660,"open":42217379.964302815,"high":42288690.160587616,"low":42193394.65926785,"close":42212445.52192529},{"time":1789002720,"open":42212445.52192529,"high":42268224.416495636,"low":42167114.00316933,"close":42191088.92381245},{"time":1789002780,"open":42191088.92381245,"high":42250990.10568133,"low":42147881.040718645,"close":42167610.83254109},{"time":1789002840,"open":42167610.83254109,"high":42244527.239125974,"low":42151260.00010328,"close":42171784.56933727},{"time":1789002900,"open":42041452.58048332,"high":42116654.97767009,"low":42015638.545856774,"close":42035328.16274514},{"time":1789002960,"open":42035328.16274514,"high":42103769.19156472,"low":42011297.76258285,"close":42021569.80410657},{"time":1789003020,"open":42021569.80410657,"high":42083366.696897864,"low":41994813.266362384,"close":42007507.05957744},{"time":1789003080,"open":42007507.05957744,"high":42067259.464266144,"low":41940643.78483585,"close":41976900.57435392},{"time":1789003140,"open":41976900.57435392,"high":42093031.0364769,"low":41943502.15040918,"close":41974518.20773266},{"time":1789003200,"open":41974519.37868894,"high":42082294.055351935,"low":41959078.31926253,"close":41991631.3885947},{"time":1789003260,"open":41991631.3885947,"high":42046321.234804235,"low":41952894.24057907,"close":41968990.95657055},{"time":1789003320,"open":41968990.95657055,"high":42044710.51149613,"low":41941824.908149086,"close":41956992.36642753},{"time":1789003380,"open":41956992.36642753,"high":42074240.43881141,"low":41943979.91845409,"close":41978776.3714803},{"time":1789003440,"open":41978776.3714803,"high":42082830.9631213,"low":41978776.3714803,"close":42000925.33517866},{"time":1789003500,"open":41936889.96673031,"high":42000443.68741172,"low":41912507.28756501,"close":41927846.83411667},{"time":1789003560,"open":41927846.83411667,"high":41998299.33065133,"low":41904034.51180479,"close":41920709.05276897},{"time":1789003620,"open":41920709.05276897,"high":41992402.34956025,"low":41897382.52169919,"close":41917019.84111695},{"time":1789003680,"open":41917019.84111695,"high":41977391.85223751,"low":41890633.680907324,"close":41905608.37363948},{"time":1789003740,"open":41905608.37363948,"high":41968814.42519594,"low":41881904.952851236,"close":41895624.29227197},{"time":1789003800,"open":41895621.42714712,"high":41980605.51644141,"low":41882775.19944672,"close":41898412.66784962},{"time":1789003860,"open":41898412.66784962,"high":41962914.57437802,"low":41873549.90836734,"close":41885694.711008154},{"time":1789003920,"open":41885694.711008154,"high":41954337.14792304,"low":41853713.78283276,"close":41869418.7673267},{"time":1789003980,"open":41869418.7673267,"high":41926996.601097785,"low":41823253.899994336,"close":41843759.14613584},{"time":1789004040,"open":41843759.14613584,"high":41913594.37226188,"low":41818457.6934931,"close":41833714.16642321},{"time":1789004100,"open":41681865.348032385,"high":41740089.87329753,"low":41637400.396029755,"close":41658567.545012556},{"time":1789004160,"open":41658567.545012556,"high":41739021.58680405,"low":41640520.85898947,"close":41655266.27490879},{"time":1789004220,"open":41655266.27490879,"high":41733680.15433664,"low":41638315.19457719,"close":41654145.45078841},{"time":1789004280,"open":41654145.45078841,"high":41722463.14615509,"low":41620540.39760589,"close":41635130.5103431},{"time":1789004340,"open":41635130.5103431,"high":41709109.56498657,"low":41610501.380205795,"close":41624810.656302445},{"time":1789004400,"open":41624810.12279122,"high":41739021.05182897,"low":41622845.658240385,"close":41647501.33475689},{"time":1789004460,"open":41647501.33475689,"high":41828222.97289134,"low":41647501.33475689,"close":41713113.26391902},{"time":1789004520,"open":41713113.26391902,"high":41859203.280805215,"low":41713113.26391902,"close":41752481.34235051},{"time":1789004580,"open":41752481.34235051,"high":41827688.829651445,"low":41717027.43353627,"close":41740756.90258146},{"time":1789004640,"open":41740756.90258146,"high":41814869.391893975,"low":41704291.05837104,"close":41729191.87741462},{"time":1789004700,"open":41714004.7549176,"high":41789506.05952734,"low":41677955.692384236,"close":41695910.88183578},{"time":1789004760,"open":41695910.88183578,"high":41762274.66862418,"low":41655780.163919024,"close":41678557.16454604},{"time":1789004820,"open":41678557.16454604,"high":41784700.519956194,"low":41660718.7483443,"close":41696636.991829395},{"time":1789004880,"open":41696636.991829395,"high":41792709.75257477,"low":41680680.54400576,"close":41704088.80611624},{"time":1789004940,"open":41704088.80611624,"high":41770283.901242755,"low":41674200.9196063,"close":41691607.973721474},{"time":1789005000,"open":41691607.25489153,"high":41760138.1532477,"low":41662301.859011866,"close":41678956.05779595},{"time":1789005060,"open":41678956.05779595,"high":41742517.84179063,"low":41656999.84742224,"close":41669061.3340729},{"time":1789005120,"open":41669061.3340729,"high":41732906.76281405,"low":41625044.156929396,"close":41648927.85983935},{"time":1789005180,"open":41648927.85983935,"high":41709946.963036664,"low":41615475.09907475,"close":41632650.841290995},{"time":1789005240,"open":41632650.841290995,"high":41716888.29785308,"low":41619203.601181135,"close":41632166.35370681},{"time":1789005300,"open":41543424.7498293,"high":41653541.016715184,"low":41538623.577363454,"close":41562779.7858545},{"time":1789005360,"open":41562779.7858545,"high":41668459.715929374,"low":41557785.32468411,"close":41572136.675778896},{"time":1789005420,"open":41572136.675778896,"high":41671656.580046706,"low":41572136.675778896,"close":41591961.37507531},{"time":1789005480,"open":41591961.37507531,"high":41687640.90063334,"low":41590773.06219171,"close":41609199.57312619},{"time":1789005540,"open":41609199.57312619,"high":41671123.76936048,"low":41584658.72693804,"close":41601311.82002984},{"time":1789005600,"open":41601313.402554184,"high":41665264.436769105,"low":41568954.8829649,"close":41585696.87580626},{"time":1789005660,"open":41585696.87580626,"high":41654608.222639315,"low":41570860.4389109,"close":41581375.24198599},{"time":1789005720,"open":41581375.24198599,"high":41649812.92628091,"low":41558851.243108824,"close":41573307.51898394},{"time":1789005780,"open":41573307.51898394,"high":41647681.68345495,"low":41553612.412662745,"close":41566497.52148289},{"time":1789005840,"open":41566497.52148289,"high":41644484.81921602,"low":41549483.38592553,"close":41566686.03475838},{"time":1789005900,"open":41549144.705894984,"high":41651728.179392524,"low":41521394.39482686,"close":41550492.94106629},{"time":1789005960,"open":41550492.94106629,"high":41641823.062938064,"low":41544482.129010685,"close":41556965.680381484},{"time":1789006020,"open":41556965.680381484,"high":41639160.13364822,"low":41548057.02662893,"close":41558528.80705124},{"time":1789006080,"open":41558528.80705124,"high":41646083.74980182,"low":41534452.3192084,"close":41558139.10692691},{"time":1789006140,"open":41558139.10692691,"high":41619987.04276131,"low":41533017.542847574,"close":41543500.647806086},{"time":1789006200,"open":41543500.6579971,"high":41612530.85095768,"low":41525072.98130279,"close":41536938.089583464},{"time":1789006260,"open":41536938.089583464,"high":41625312.91155209,"low":41530241.672406815,"close":41540889.42549073},{"time":1789006320,"open":41540889.42549073,"high":41630106.184274994,"low":41522951.507506855,"close":41542058.6705177},{"time":1789006380,"open":41542058.6705177,"high":41613596.02267388,"low":41520367.18110194,"close":41532815.22249265},{"time":1789006440,"open":41532815.22249265,"high":41617856.70953868,"low":41527907.8383258,"close":41536238.915006906},{"time":1789006500,"open":41575048.13506027,"high":41665804.607973516,"low":41570347.993855245,"close":41587544.92821981},{"time":1789006560,"open":41587544.92821981,"high":41658874.52276492,"low":41558291.56277254,"close":41577702.98037163},{"time":1789006620,"open":41577702.98037163,"high":41640749.68452706,"low":41552601.73929531,"close":41563646.84463371},{"time":1789006680,"open":41563646.84463371,"high":41653010.6045115,"low":41560554.361298576,"close":41582285.18160775},{"time":1789006740,"open":41582285.18160775,"high":41658874.52276492,"low":41564811.36272608,"close":41582505.24675378},{"time":1789006800,"open":41582504.81168689,"high":41669002.67286712,"low":41573222.144410886,"close":41589710.10965193},{"time":1789006860,"open":41589710.10965193,"high":41660473.337315015,"low":41561735.384861656,"close":41580127.96730628},{"time":1789006920,"open":41580127.96730628,"high":41658874.086899,"low":41563051.59440044,"close":41576063.61088859},{"time":1789006980,"open":41576063.61088859,"high":41658341.00342699,"low":41566713.1215866,"close":41586300.64953733},{"time":1789007040,"open":41586300.64953733,"high":41655675.58606696,"low":41554739.86954178,"close":41573449.786460616},{"time":1789007100,"open":41543418.20616352,"high":41609603.65639738,"low":41516380.29447683,"close":41531469.35330925},{"time":1789007160,"open":41531469.35330925,"high":41612267.14832914,"low":41515340.761114955,"close":41529797.6973038},{"time":1789007220,"open":41529797.6973038,"high":41600015.08544303,"low":41508315.27332856,"close":41521939.07908048},{"time":1789007280,"open":41521939.07908048,"high":41605874.76769291,"low":41514588.591806605,"close":41525538.3649285},{"time":1789007340,"open":41525538.3649285,"high":41614930.640260905,"low":41525538.3649285,"close":41539732.200753026},{"time":1789007400,"open":41539732.06926534,"high":41627182.57138252,"low":41528195.55492624,"close":41546495.16695901},{"time":1789007460,"open":41546495.16695901,"high":41641565.42776852,"low":41546495.16695901,"close":41562722.6177041},{"time":1789007520,"open":41562722.6177041,"high":41660742.56961652,"low":41554586.0518166,"close":41576614.39131897},{"time":1789007580,"open":41576614.39131897,"high":41669265.74377118,"low":41553850.01859553,"close":41594866.213689774},{"time":1789007640,"open":41594866.213689774,"high":41699629.55169717,"low":41578363.130435176,"close":41608856.41138594},{"time":1789007700,"open":41644533.62875125,"high":41730586.205556765,"low":41640827.43055621,"close":41655878.989886485},{"time":1789007760,"open":41655878.989886485,"high":41726854.11955506,"low":41625678.17118591,"close":41645725.76832301},{"time":1789007820,"open":41645725.76832301,"high":41730586.205556765,"low":41644180.17835183,"close":41655683.57497653},{"time":1789007880,"open":41655683.57497653,"high":41755111.34213935,"low":41641612.240888804,"close":41663644.10705202},{"time":1789007940,"open":41663644.10705202,"high":41756710.80756865,"low":41656404.0437866,"close":41675572.558108985},{"time":1789008000,"open":41675572.62823035,"high":41749246.705810584,"low":41659606.36673391,"close":41670676.28360256},{"time":1789008060,"open":41670676.28360256,"high":41760976.11897851,"low":41657002.409908906,"close":41677954.48724768},{"time":1789008120,"open":41677954.48724768,"high":41781769.169594385,"low":41669428.04920282,"close":41692476.330377266},{"time":1789008180,"open":41692476.330377266,"high":41780702.85930639,"low":41682026.861194015,"close":41711772.92865025},{"time":1789008240,"open":41711772.92865025,"high":41782302.32473838,"low":41697136.94411,"close":41707594.99466103},{"time":1789008300,"open":41786027.391593814,"high":41863011.842104085,"low":41774870.17301331,"close":41784609.673526555},{"time":1789008360,"open":41784609.673526555,"high":41858738.580036804,"low":41772953.17911935,"close":41784452.6338668},{"time":1789008420,"open":41784452.6338668,"high":41864614.315379314,"low":41774166.2741219,"close":41785442.26743394},{"time":1789008480,"open":41785442.26743394,"high":41871024.20848024,"low":41779881.68260527,"close":41800499.79233119},{"time":1789008540,"open":41800499.79233119,"high":41888651.41450776,"low":41787920.309335805,"close":41807004.36678259},{"time":1789008600,"open":41807001.30419365,"high":41877431.033832856,"low":41787095.78241641,"close":41803303.48196792},{"time":1789008660,"open":41803303.48196792,"high":41883840.926464215,"low":41784892.44143538,"close":41801321.50771891},{"time":1789008720,"open":41801321.50771891,"high":41900399.815761894,"low":41786679.79277542,"close":41818527.373220704},{"time":1789008780,"open":41818527.373220704,"high":41908946.339270376,"low":41800923.288115755,"close":41825674.37891177},{"time":1789008840,"open":41825674.37891177,"high":41907878.023831815,"low":41806667.40788304,"close":41825022.57558988},{"time":1789008900,"open":41819484.81279856,"high":41907670.16067341,"low":41819484.81279856,"close":41834801.00351712},{"time":1789008960,"open":41834801.00351712,"high":41903931.55170743,"low":41816090.22408562,"close":41831602.229589604},{"time":1789009020,"open":41831602.229589604,"high":41895386.15978519,"low":41805769.09802973,"close":41820361.52081995},{"time":1789009080,"open":41820361.52081995,"high":41894317.9857949,"low":41802124.41490418,"close":41819820.625260666},{"time":1789009140,"open":41819820.625260666,"high":41900192.942741446,"low":41808265.80056964,"close":41824289.909695305},{"time":1789009200,"open":41824288.76147615,"high":41910339.44506758,"low":41803955.942395456,"close":41832221.60166542},{"time":1789009260,"open":41832221.60166542,"high":41900191.7924385,"low":41810813.905655324,"close":41821595.96547982},{"time":1789009320,"open":41821595.96547982,"high":41954134.57746675,"low":41811091.46974179,"close":41850139.494170554},{"time":1789009380,"open":41850139.494170554,"high":41977100.31762729,"low":41850139.494170554,"close":41887682.55728496},{"time":1789009440,"open":41887682.55728496,"high":42000066.057787836,"low":41872808.48858621,"close":41907100.13210583},{"time":1789009500,"open":41948096.3201468,"high":42017630.37483911,"low":41914402.289722934,"close":41931463.451577134},{"time":1789009560,"open":41931463.451577134,"high":41999988.26271532,"low":41890808.13296673,"close":41910242.966573164},{"time":1789009620,"open":41910242.966573164,"high":41974861.618175365,"low":41895004.90066595,"close":41900875.95458138},{"time":1789009680,"open":41900875.95458138,"high":41981811.541133225,"low":41890895.84503205,"close":41903559.63967198},{"time":1789009740,"open":41903559.63967198,"high":41978069.27492514,"low":41889493.343347475,"close":41899546.01238594},{"time":1789009800,"open":41899547.73087586,"high":41968982.63547186,"low":41885232.9383963,"close":41892918.82999484},{"time":1789009860,"open":41892918.82999484,"high":41975397.94923454,"low":41886043.50347111,"close":41895707.922447115},{"time":1789009920,"open":41895707.922447115,"high":41965774.97859051,"low":41883580.234527275,"close":41893366.42763571},{"time":1789009980,"open":41893366.42763571,"high":41961498.10274872,"low":41884964.01675057,"close":41890483.18447828},{"time":1789010040,"open":41890483.18447828,"high":41954013.57002559,"low":41871208.8200217,"close":41882980.25521228},{"time":1789010100,"open":41823537.257072955,"high":41889131.24958988,"low":41797841.251888216,"close":41809903.90694342},{"time":1789010160,"open":41809903.90694342,"high":41881657.33939318,"low":41800307.493518926,"close":41811574.728172965},{"time":1789010220,"open":41811574.728172965,"high":41881657.33939318,"low":41793233.45379269,"close":41801310.96089366},{"time":1789010280,"open":41801310.96089366,"high":41901943.667069934,"low":41801000.827614345,"close":41816109.06739057},{"time":1789010340,"open":41816109.06739057,"high":41891266.65250322,"low":41803417.79509822,"close":41818723.97643151},{"time":1789010400,"open":41818724.58219835,"high":41888598.00564054,"low":41805170.287020996,"close":41812843.23393329},{"time":1789010460,"open":41812843.23393329,"high":41892334.96079302,"low":41810130.810729645,"close":41817903.09715587},{"time":1789010520,"open":41817903.09715587,"high":41904079.67698654,"low":41803240.426180825,"close":41819014.28019495},{"time":1789010580,"open":41819014.28019495,"high":41888064.15490447,"low":41784130.199888006,"close":41807174.48944021},{"time":1789010640,"open":41807174.48944021,"high":41869379.37914206,"low":41787902.962020114,"close":41795126.217803255},{"time":1789010700,"open":41819274.492499664,"high":41892502.23726289,"low":41811583.52647197,"close":41818285.08272061},{"time":1789010760,"open":41818285.08272061,"high":41888228.96379969,"low":41799229.50635313,"close":41810368.041314565},{"time":1789010820,"open":41810368.041314565,"high":41876477.4617759,"low":41799640.2598984,"close":41805060.92277773},{"time":1789010880,"open":41805060.92277773,"high":41926154.26578556,"low":41797551.61331641,"close":41819689.29170966},{"time":1789010940,"open":41819689.29170966,"high":41929359.22088295,"low":41819689.29170966,"close":41858149.31839613},{"time":1789011000,"open":41858150.81437005,"high":41919745.85376604,"low":41831737.7002832,"close":41843005.33362226},{"time":1789011060,"open":41843005.33362226,"high":41908528.51052425,"low":41831269.128027074,"close":41836270.08866488},{"time":1789011120,"open":41836270.08866488,"high":41928826.56019987,"low":41831041.78990265,"close":41847980.30868445},{"time":1789011180,"open":41847980.30868445,"high":41946453.813865535,"low":41845691.69589298,"close":41862988.804618604},{"time":1789011240,"open":41862988.804618604,"high":41955000.36109737,"low":41845264.91950895,"close":41871541.845953494},{"time":1789011300,"open":41870758.24926519,"high":41913619.862917624,"low":41815095.013521284,"close":41835297.1930811},{"time":1789011360,"open":41835297.1930811,"high":41902402.729600586,"low":41812717.93978081,"close":41820118.30817846},{"time":1789011420,"open":41820118.30817846,"high":41915222.31053434,"low":41820118.30817846,"close":41836504.10610263},{"time":1789011480,"open":41836504.10610263,"high":41910949.11688976,"low":41824859.10430941,"close":41835479.840017095},{"time":1789011540,"open":41835479.840017095,"high":41901334.43118944,"low":41823502.009144805,"close":41829195.95564244},{"time":1789011600,"open":41829194.12995969,"high":41905605.7958162,"low":41819420.825258605,"close":41833832.69608356},{"time":1789011660,"open":41833832.69608356,"high":41887978.87280163,"low":41813899.94261704,"close":41820406.177602075},{"time":1789011720,"open":41820406.177602075,"high":41919493.67455495,"low":41816675.55133884,"close":41838601.17664726},{"time":1789011780,"open":41838601.17664726,"high":41906139.94499846,"low":41832614.86462004,"close":41838562.666775495},{"time":1789011840,"open":41838562.666775495,"high":41906674.09418072,"low":41830217.62464639,"close":41839674.42746391},{"time":1789011900,"open":41350342.932534136,"high":41417614.815916315,"low":41343603.85357767,"close":41350846.36470124},{"time":1789011960,"open":41350846.36470124,"high":41425005.44527282,"low":41344752.76341155,"close":41355152.072506234},{"time":1789012020,"open":41355152.072506234,"high":41439258.80188892,"low":41355152.072506234,"close":41369217.28015521},{"time":1789012080,"open":41369217.28015521,"high":41464598.10253977,"low":41369217.28015521,"close":41392557.77045684},{"time":1789012140,"open":41392557.77045684,"high":41456151.66898949,"low":41383057.111542806,"close":41393828.17279176},{"time":1789012200,"open":41393828.80188325,"high":41454568.592713416,"low":41347254.946118,"close":41381179.00811425},{"time":1789012260,"open":41381179.00811425,"high":41412336.42432016,"low":41335723.91069701,"close":41352020.987076126},{"time":1789012320,"open":41352020.987076126,"high":41400722.57801201,"low":41328338.29357565,"close":41335443.02888457},{"time":1789012380,"open":41335443.02888457,"high":41397555.16538252,"low":41326285.499533564,"close":41333809.8713131},{"time":1789012440,"open":41333809.8713131,"high":41400194.6759071,"low":41325197.483958505,"close":41332199.440353},{"time":1789012500,"open":41830445.349736035,"high":41898725.97943762,"low":41793697.77579178,"close":41810980.82559112},{"time":1789012560,"open":41810980.82559112,"high":41878958.145240515,"low":41793028.09206449,"close":41795963.17639938},{"time":1789012620,"open":41795963.17639938,"high":41881095.20839696,"low":41795963.17639938,"close":41811807.31359853},{"time":1789012680,"open":41811807.31359853,"high":41869875.62682563,"low":41794857.481074825,"close":41808155.34178715},{"time":1789012740,"open":41808155.34178715,"high":41900328.77680495,"low":41797169.30978105,"close":41817201.289656684},{"time":1789012800,"open":41817200.72704765,"high":41896588.35260406,"low":41810152.1019763,"close":41825317.22658837},{"time":1789012860,"open":41825317.22658837,"high":41897656.88416791,"low":41821412.22765477,"close":41831486.76200168},{"time":1789012920,"open":41831486.76200168,"high":41900328.21307752,"low":41815961.184005395,"close":41826398.3048348},{"time":1789012980,"open":41826398.3048348,"high":41903533.80776906,"low":41816599.65020159,"close":41827110.1344552},{"time":1789013040,"open":41827110.1344552,"high":41907273.668242514,"low":41827110.1344552,"close":41839002.30497761},{"time":1789013100,"open":41839003.66944398,"high":41931851.2617053,"low":41831577.314578004,"close":41851877.126675695},{"time":1789013160,"open":41851877.126675695,"high":41938262.45129746,"low":41838369.67426183,"close":41855402.37230047},{"time":1789013220,"open":41855402.37230047,"high":41918494.616721645,"low":41844216.463448465,"close":41853104.26082164},{"time":1789013280,"open":41853104.26082164,"high":41917426.08512295,"low":41833214.22434115,"close":41845355.25313279},{"time":1789013340,"open":41845355.25313279,"high":41918494.616721645,"low":41834547.8085621,"close":41841226.84743263},{"time":1789013400,"open":41581538.44789572,"high":41658326.653250925,"low":41569328.6869229,"close":41585314.59102059},{"time":1789013460,"open":41585314.59102059,"high":41656733.80364655,"low":41563597.983192556,"close":41579461.55208322},{"time":1789013520,"open":41579461.55208322,"high":41639743.40786648,"low":41559812.91624073,"close":41570527.90489722},{"time":1789013580,"open":41570527.90489722,"high":41642398.15720712,"low":41563371.581578985,"close":41568370.4933634},{"time":1789013640,"open":41568370.4933634,"high":41641336.25747086,"low":41563418.04339359,"close":41570208.68663242},{"time":1789013700,"open":41558410.41259499,"high":41647564.968311794,"low":41555055.81491891,"close":41564569.17105539},{"time":1789013760,"open":41564569.17105539,"high":41650218.964193135,"low":41564569.17105539,"close":41582564.90665584},{"time":1789013820,"open":41582564.90665584,"high":41646503.369959265,"low":41572576.064287424,"close":41578030.441910096},{"time":1789013880,"open":41578030.441910096,"high":41657119.353484616,"low":41578030.441910096,"close":41589362.26920636},{"time":1789013940,"open":41589362.26920636,"high":41661896.54607102,"low":41577831.67356164,"close":41588450.75412702},{"time":1789014000,"open":41588450.4378083,"high":41671450.61429383,"low":41588450.4378083,"close":41601297.457212806},{"time":1789014060,"open":41601297.457212806,"high":41655526.63912691,"low":41586141.118026905,"close":41594711.25236916},{"time":1789014120,"open":41594711.25236916,"high":41659242.23333253,"low":41573668.88563732,"close":41588326.95003821},{"time":1789014180,"open":41588326.95003821,"high":41653403.44243799,"low":41576833.94285191,"close":41584382.0685392},{"time":1789014240,"open":41584382.0685392,"high":41651280.24574907,"low":41579231.491849646,"close":41589119.742733955},{"time":1789014300,"open":41589119.579745665,"high":41647564.488326125,"low":41572714.54723822,"close":41581661.628974415},{"time":1789014360,"open":41581661.628974415,"high":41646502.88998582,"low":41572934.34032222,"close":41581754.91829845},{"time":1789014420,"open":41581754.91829845,"high":41644379.693305224,"low":41580259.52756425,"close":41583403.6837306},{"time":1789014480,"open":41583403.6837306,"high":41669858.05347243,"low":41579915.200288974,"close":41591775.28098352},{"time":1789014540,"open":41591775.28098352,"high":41664550.06177093,"low":41583112.01649719,"close":41598004.17656335},{"time":1789014600,"open":41869286.290641874,"high":41922909.6363511,"low":41847359.615645304,"close":41858863.94727696},{"time":1789014660,"open":41858863.94727696,"high":41937334.67757989,"low":41853102.90688779,"close":41865825.506239116},{"time":1789014720,"open":41865825.506239116,"high":41941608.7638699,"low":41865825.506239116,"close":41872828.20589924},{"time":1789014780,"open":41872828.20589924,"high":41931457.80893113,"low":41860064.89630065,"close":41870352.638729125},{"time":1789014840,"open":41870352.638729125,"high":41931457.80893113,"low":41862482.84599785,"close":41870197.50451886},{"time":1789014900,"open":41576956.251785286,"high":41633543.36240419,"low":41548590.06808139,"close":41569579.6183757},{"time":1789014960,"open":41569579.6183757,"high":41624524.53858115,"low":41549912.573296554,"close":41563078.745277345},{"time":1789015020,"open":41563078.745277345,"high":41622402.462387495,"low":41555010.73342186,"close":41562286.16255799},{"time":1789015080,"open":41562286.16255799,"high":41613383.63856445,"low":41543241.96807019,"close":41558820.169275485},{"time":1789015140,"open":41558820.169275485,"high":41620280.386193834,"low":41544907.77479116,"close":41556473.026728876},{"time":1789015200,"open":41556473.67070988,"high":41612853.76437074,"low":41544632.723880954,"close":41551597.42790697},{"time":1789015260,"open":41551597.42790697,"high":41616567.397767186,"low":41542334.448271394,"close":41549639.14591144},{"time":1789015320,"open":41549639.14591144,"high":41617097.91682382,"low":41485714.87244806,"close":41545115.5686417},{"time":1789015380,"open":41545115.5686417,"high":41619219.99305036,"low":41534163.561942026,"close":41544941.54805783},{"time":1789015440,"open":41544941.54805783,"high":41611792.726257466,"low":41533108.31516453,"close":41541829.897279695},{"time":1789015500,"open":41535366.21315731,"high":41595239.86259314,"low":41516643.43973265,"close":41530939.72356812},{"time":1789015560,"open":41530939.72356812,"high":41607970.33885086,"low":41529103.986175925,"close":41539845.13632233},{"time":1789015620,"open":41539845.13632233,"high":41612744.26744751,"low":41527619.62944826,"close":41543743.4920698},{"time":1789015680,"open":41543743.4920698,"high":41601074.66421126,"low":41529647.140282325,"close":41536472.92154787},{"time":1789015740,"open":41536472.92154787,"high":41597892.04514683,"low":41529399.29129492,"close":41536232.633528985},{"time":1789015800,"open":41536233.08409418,"high":41602666.42502931,"low":41530842.0743175,"close":41545119.25494282},{"time":1789015860,"open":41545119.25494282,"high":41590466.38514998,"low":41526969.6237089,"close":41534992.35511129},{"time":1789015920,"open":41534992.35511129,"high":41588875.0756005,"low":41501473.266787164,"close":41523684.67171383},{"time":1789015980,"open":41523684.67171383,"high":41600014.24244684,"low":41508544.6768563,"close":41521347.70220914},{"time":1789016040,"open":41521347.70220914,"high":41596831.623347886,"low":41515351.67495894,"close":41535914.89136167},{"time":1789016100,"open":41284179.13350631,"high":41352107.77283563,"low":41272344.40000048,"close":41284896.08604697},{"time":1789016160,"open":41284896.08604697,"high":41346308.33400169,"low":41271702.36836767,"close":41278965.15058163},{"time":1789016220,"open":41278965.15058163,"high":41381632.1887175,"low":41278965.15058163,"close":41303629.10305908},{"time":1789016280,"open":41303629.10305908,"high":41387958.849263616,"low":41303629.10305908,"close":41319777.53502295},{"time":1789016340,"open":41319777.53502295,"high":41398503.283507146,"low":41299823.55151541,"close":41322336.54812562},{"time":1789016400,"open":41322335.29914407,"high":41382158.15963996,"low":41297655.06616648,"close":41317576.20426332},{"time":1789016460,"open":41317576.20426332,"high":41378467.60776628,"low":41304287.15567928,"close":41313761.67560434},{"time":1789016520,"open":41313761.67560434,"high":41361069.29179033,"low":41283436.65484921,"close":41295885.64029255},{"time":1789016580,"open":41295885.64029255,"high":41346307.084295586,"low":41260767.54824612,"close":41283812.80330115},{"time":1789016640,"open":41283812.80330115,"high":41324163.773053475,"low":41244599.108242415,"close":41254567.618115894},{"time":1789016700,"open":41247620.33973699,"high":41329855.96455432,"low":41234324.32843683,"close":41254429.87049437},{"time":1789016760,"open":41254429.87049437,"high":41319840.439226516,"low":41248641.87384429,"close":41258793.49378437},{"time":1789016820,"open":41258793.49378437,"high":41318259.040490545,"low":41249080.28819971,"close":41257150.36136337},{"time":1789016880,"open":41257150.36136337,"high":41319840.439226516,"low":41252085.053206965,"close":41260996.59837286},{"time":1789016940,"open":41260996.59837286,"high":41329855.96455432,"low":41259364.86647959,"close":41265924.24292725},{"time":1789017000,"open":41265922.82101677,"high":41339342.9325298,"low":41258974.59784491,"close":41274496.57100917},{"time":1789017060,"open":41274496.57100917,"high":41357265.45091989,"low":41273375.06990179,"close":41289915.195776805},{"time":1789017120,"open":41289915.195776805,"high":41385203.49429268,"low":41289915.195776805,"close":41310457.04333241},{"time":1789017180,"open":41310457.04333241,"high":41387312.025867976,"low":41310457.04333241,"close":41326546.69662023},{"time":1789017240,"open":41326546.69662023,"high":41414722.93634694,"low":41306524.78677006,"close":41329021.09358358},{"time":1789017300,"open":41329022.92248932,"high":41411034.83862512,"low":41316100.58013889,"close":41340234.770541735},{"time":1789017360,"open":41340234.770541735,"high":41397329.38277914,"low":41290647.09902194,"close":41323068.65740946},{"time":1789017420,"open":41323068.65740946,"high":41370972.73692149,"low":41295445.39212883,"close":41307746.966796786},{"time":1789017480,"open":41307746.966796786,"high":41360957.21149558,"low":41292832.02099759,"close":41302378.82856146},{"time":1789017540,"open":41302378.82856146,"high":41351995.95190398,"low":41294369.28854719,"close":41299241.6543556},{"time":1789017600,"open":41308355.57079483,"high":41369557.4980788,"low":41299438.6210072,"close":41309088.05862761},{"time":1789017660,"open":41309088.05862761,"high":41366394.002609745,"low":41300640.74928543,"close":41307590.007249646},{"time":1789017720,"open":41307590.007249646,"high":41362703.25789585,"low":41293808.25275734,"close":41299459.11348771},{"time":1789017780,"open":41299459.11348771,"high":41366921.25185459,"low":41296612.29685425,"close":41308267.391221866},{"time":1789017840,"open":41308267.391221866,"high":41369030.24883396,"low":41299746.43113632,"close":41307953.7562924},{"time":1789017900,"open":41307953.12300608,"high":41366393.36842749,"low":41294990.08803854,"close":41300804.565289155},{"time":1789017960,"open":41300804.565289155,"high":41354793.885218784,"low":41294617.31488884,"close":41298519.5725912},{"time":1789018020,"open":41298519.5725912,"high":41359539.12834962,"low":41290285.42750776,"close":41300922.84148048},{"time":1789018080,"open":41300922.84148048,"high":41427554.27989157,"low":41300922.84148048,"close":41329524.68704818},{"time":1789018140,"open":41329524.68704818,"high":41434935.7692062,"low":41329524.68704818,"close":41374678.76124691},{"time":1789018200,"open":41359513.7614067,"high":41418167.51549931,"low":41333023.89291936,"close":41352692.77895286},{"time":1789018260,"open":41352692.77895286,"high":41418167.51549931,"low":41337149.31759212,"close":41353872.693183556},{"time":1789018320,"open":41353872.693183556,"high":41420275.73943882,"low":41343565.41394985,"close":41359977.83357844},{"time":1789018380,"open":41359977.83357844,"high":41420275.73943882,"low":41342589.44157847,"close":41358561.645034865},{"time":1789018440,"open":41358561.645034865,"high":41403409.94792278,"low":41331051.03708562,"close":41342383.35367458},{"time":1789018500,"open":41342383.40467843,"high":41416059.34265455,"low":41337286.39899521,"close":41353267.30219954},{"time":1789018560,"open":41353267.30219954,"high":41425019.29440849,"low":41353267.30219954,"close":41364376.573067024},{"time":1789018620,"open":41364376.573067024,"high":41425019.29440849,"low":41342139.1587557,"close":41359272.16693184},{"time":1789018680,"open":41359272.16693184,"high":41400247.663088754,"low":41326578.21637058,"close":41343865.15590462},{"time":1789018740,"open":41343865.15590462,"high":41384435.98352297,"low":41322146.83356956,"close":41329094.19197763},{"time":1789018800,"open":41328996.39171555,"high":41385919.21651623,"low":41302379.452766806,"close":41317849.77772239},{"time":1789018860,"open":41317849.77772239,"high":41365364.081722036,"low":41296215.106342606,"close":41304828.37828477},{"time":1789018920,"open":41304828.37828477,"high":41373269.90279672,"low":41304828.37828477,"close":41313890.988639824},{"time":1789018980,"open":41313890.988639824,"high":41371161.68384347,"low":41309472.733542494,"close":41313744.85393349},{"time":1789019040,"open":41313744.85393349,"high":41369580.51962854,"low":41308619.19223536,"close":41314325.43284328},{"time":1789019100,"open":41299764.58818644,"high":41357107.67676842,"low":41292422.12845488,"close":41296395.119265035},{"time":1789019160,"open":41296395.119265035,"high":41373967.4842192,"low":41293035.73118905,"close":41302150.121321216},{"time":1789019220,"open":41302150.121321216,"high":41362903.235579625,"low":41290074.07520017,"close":41301772.34506003},{"time":1789019280,"open":41301772.34506003,"high":41354473.33185424,"low":41292295.608107455,"close":41297924.52267298},{"time":1789019340,"open":41297924.52267298,"high":41346570.29711168,"low":41287037.590316325,"close":41293430.18285864},{"time":1789019400,"open":41293429.65672649,"high":41357634.01880106,"low":41285838.12057538,"close":41295351.27254086},{"time":1789019460,"open":41295351.27254086,"high":41360795.232657805,"low":41295351.27254086,"close":41303904.34739129},{"time":1789019520,"open":41303904.34739129,"high":41380289.38477439,"low":41302453.14106529,"close":41309704.865571685},{"time":1789019580,"open":41309704.865571685,"high":41405579.095628336,"low":41309704.865571685,"close":41329988.5446261},{"time":1789019640,"open":41329988.5446261,"high":41422438.90286431,"low":41328355.84550696,"close":41352289.02592095},{"time":1789019700,"open":41352290.70063959,"high":41410849.46247978,"low":41328120.37480378,"close":41347932.003472745},{"time":1789019760,"open":41347932.003472745,"high":41408215.11749247,"low":41330370.0018945,"close":41343017.25777498},{"time":1789019820,"open":41343017.25777498,"high":41411376.33147724,"low":41337106.18029291,"close":41344459.354427665},{"time":1789019880,"open":41344459.354427665,"high":41424548.05641378,"low":41344459.354427665,"close":41361909.18011096},{"time":1789019940,"open":41361909.18011096,"high":41416118.15245439,"low":41340743.44413827,"close":41346017.32688647},{"time":1789020000,"open":41357725.78569946,"high":41427846.4625779,"low":41357725.78569946,"close":41369872.436734505},{"time":1789020060,"open":41369872.436734505,"high":41417833.116826974,"low":41352842.08344156,"close":41359637.03714229},{"time":1789020120,"open":41359637.03714229,"high":41416779.08043214,"low":41343687.17927819,"close":41353957.28550084},{"time":1789020180,"open":41353957.28550084,"high":41407819.771076046,"low":41332691.150350876,"close":41344886.86049465},{"time":1789020240,"open":41344886.86049465,"high":41388847.115969025,"low":41323493.17848801,"close":41334484.42723107},{"time":1789020300,"open":41322612.06199971,"high":41364841.1993788,"low":41289977.035989694,"close":41310294.45190565},{"time":1789020360,"open":41310294.45190565,"high":41376432.269501284,"low":41287453.354760975,"close":41300535.25473708},{"time":1789020420,"open":41300535.25473708,"high":41374324.80220629,"low":41295227.26279115,"close":41306594.84673638},{"time":1789020480,"open":41306594.84673638,"high":41362733.732083805,"low":41296010.26768149,"close":41304314.55116747},{"time":1789020540,"open":41304314.55116747,"high":41362206.86526006,"low":41282199.08201315,"close":41294809.919380575},{"time":1789020600,"open":41294809.934632756,"high":41354303.87817797,"low":41234740.831771836,"close":41260702.81258988},{"time":1789020660,"open":41260702.81258988,"high":41306885.86402302,"low":41231680.17217488,"close":41242263.08791664},{"time":1789020720,"open":41242263.08791664,"high":41310573.931790635,"low":41237778.84844142,"close":41247430.47558262},{"time":1789020780,"open":41247430.47558262,"high":41310047.064966686,"low":41224342.902485415,"close":41241194.98022341},{"time":1789020840,"open":41241194.98022341,"high":41300036.59531175,"low":41229539.128994696,"close":41238002.9329736},{"time":1789020900,"open":41238002.88008454,"high":41302144.0096362,"low":41212009.89286981,"close":41227792.59258437},{"time":1789020960,"open":41227792.59258437,"high":41285811.13811489,"low":41200477.23386024,"close":41215387.71263939},{"time":1789021020,"open":41215387.71263939,"high":41271585.73388665,"low":41181037.9405452,"close":41200693.38141587},{"time":1789021080,"open":41200693.38141587,"high":41241554.324960366,"low":41149539.48392561,"close":41165919.048471026},{"time":1789021140,"open":41165919.048471026,"high":41261048.397421286,"low":41165919.048471026,"close":41189633.04446982},{"time":1789021200,"open":41194768.56275218,"high":41266192.819760896,"low":41186730.232699156,"close":41202109.256326936},{"time":1789021260,"open":41202109.256326936,"high":41268300.54981273,"low":41186960.34296743,"close":41204265.3414786},{"time":1789021320,"open":41204265.3414786,"high":41261450.42714428,"low":41187238.12090204,"close":41194469.438044414},{"time":1789021380,"open":41194469.438044414,"high":41263558.15719611,"low":41170005.693347596,"close":41181105.89892137},{"time":1789021440,"open":41181105.89892137,"high":41259869.629605405,"low":41177922.04808022,"close":41187429.706625775},{"time":1789021500,"open":41187428.915325224,"high":41269353.62196415,"low":41187428.915325224,"close":41198672.110612854},{"time":1789021560,"open":41198672.110612854,"high":41266192.02694714,"low":41184619.17769282,"close":41195312.62660294},{"time":1789021620,"open":41195312.62660294,"high":41269353.62196415,"low":41192298.66700925,"close":41197877.34408809},{"time":1789021680,"open":41197877.34408809,"high":41263557.36443297,"low":41187911.6254226,"close":41196715.021349505},{"time":1789021740,"open":41196715.021349505,"high":41264611.22943864,"low":41186979.91683541,"close":41197141.12524381},{"time":1789021800,"open":41177340.54260288,"high":41248991.65258643,"low":41174323.12658606,"close":41181746.480855525},{"time":1789021860,"open":41181746.480855525,"high":41243724.86015386,"low":41152074.29227955,"close":41169336.39458471},{"time":1789021920,"open":41169336.39458471,"high":41228977.84134269,"low":41148827.24738104,"close":41158371.15566556},{"time":1789021980,"open":41158371.15566556,"high":41224237.728153385,"low":41145691.03151963,"close":41157987.94561981},{"time":1789022040,"open":41157987.94561981,"high":41224764.40739664,"low":41140164.24939565,"close":41151114.86331718},{"time":1789022100,"open":41151112.845092125,"high":41224235.70634208,"low":41143534.53542844,"close":41153109.09153976},{"time":1789022160,"open":41153109.09153976,"high":41232662.57382089,"low":41139538.3315625,"close":41152371.76998439},{"time":1789022220,"open":41152371.76998439,"high":41226342.42321178,"low":41142307.20708766,"close":41156467.7708166},{"time":1789022280,"open":41156467.7708166,"high":41231082.53616861,"low":41151081.67519861,"close":41158528.56404807},{"time":1789022340,"open":41158528.56404807,"high":41232662.57382089,"low":41155613.16437749,"close":41162145.69588727},{"time":1789022400,"open":41429278.36440136,"high":41528878.13139587,"low":41424275.35994592,"close":41451355.07811404},{"time":1789022460,"open":41451355.07811404,"high":41540010.1734775,"low":41447026.08457468,"close":41462774.35838009},{"time":1789022520,"open":41462774.35838009,"high":41540540.27071948,"low":41453438.01784941,"close":41462845.74632614},{"time":1789022580,"open":41462845.74632614,"high":41541600.46520345,"low":41429762.41045563,"close":41445201.64089469},{"time":1789022640,"open":41445201.64089469,"high":41507674.24171656,"low":41420018.48570122,"close":41430575.093974516},{"time":1789022700,"open":41430577.98149855,"high":41517748.98291369,"low":41421749.477254085,"close":41439368.57359009},{"time":1789022760,"open":41439368.57359009,"high":41575529.58631683,"low":41434536.2663697,"close":41476431.68208855},{"time":1789022820,"open":41476431.68208855,"high":41612636.395841785,"low":41476431.68208855,"close":41521480.838699654},{"time":1789022880,"open":41521480.838699654,"high":41616347.07679428,"low":41521480.838699654,"close":41542214.910834044},{"time":1789022940,"open":41542214.910834044,"high":41639671.35706711,"low":41528625.62594194,"close":41550179.8062018},{"time":1789023000,"open":41577181.55222255,"high":41703331.741892025,"low":41577181.55222255,"close":41621811.0446165},{"time":1789023060,"open":41621811.0446165,"high":41705453.50896106,"low":41612783.45924719,"close":41628384.39952571},{"time":1789023120,"open":41628384.39952571,"high":41683174.95473619,"low":41593150.45166949,"close":41608515.627185844},{"time":1789023180,"open":41608515.627185844,"high":41662487.72581309,"low":41576957.84503071,"close":41587362.196262844},{"time":1789023240,"open":41587362.196262844,"high":41649757.12339888,"low":41563077.63421111,"close":41578107.38606827},{"time":1789023300,"open":41578106.8971183,"high":41657713.260021634,"low":41567108.615083426,"close":41581006.1036372},{"time":1789023360,"open":41581006.1036372,"high":41675217.83813533,"low":41581006.1036372,"close":41600012.86551287},{"time":1789023420,"open":41600012.86551287,"high":41663548.11939287,"low":41575696.28836129,"close":41588711.208373524},{"time":1789023480,"open":41588711.208373524,"high":41655591.49297755,"low":41569650.25860068,"close":41579039.85403442},{"time":1789023540,"open":41579039.85403442,"high":41647104.424801216,"low":41566416.091071166,"close":41577467.90110587},{"time":1789023600,"open":42528857.2521402,"high":42599544.642262906,"low":42502007.76294036,"close":42525271.74037051},{"time":1789023660,"open":42525271.74037051,"high":42566989.871988736,"low":42461872.49078792,"close":42482642.29068016},{"time":1789023720,"open":42482642.29068016,"high":42544201.53279682,"low":42467142.0613024,"close":42480254.65361788},{"time":1789023780,"open":42480254.65361788,"high":42536605.41973285,"low":42450401.57433136,"close":42459783.92379174},{"time":1789023840,"open":42459783.92379174,"high":42526838.9886506,"low":42434912.849571966,"close":42454576.2108982},{"time":1789023900,"open":42484981.46076951,"high":42543178.82154005,"low":42419261.99968545,"close":42450430.240533456},{"time":1789023960,"open":42450430.240533456,"high":42520374.1617248,"low":42423259.51573447,"close":42433271.97531965},{"time":1789024020,"open":42433271.97531965,"high":42525803.842633195,"low":42420495.563781105,"close":42440330.96320782},{"time":1789024080,"open":42440330.96320782,"high":42511686.67227137,"low":42408374.80876212,"close":42427393.360925056},{"time":1789024140,"open":42427393.360925056,"high":42522003.06599732,"low":42403624.19207496,"close":42416521.19017514},{"time":1789024200,"open":42416522.59964168,"high":42530149.00060216,"low":42416522.59964168,"close":42438891.50121509},{"time":1789024260,"open":42438891.50121509,"high":42526891.19194887,"low":42435959.16071625,"close":42451295.69000731},{"time":1789024320,"open":42451295.69000731,"high":42466263.372911125,"low":42450997.862521105,"close":42459674.4558466},{"time":1789024380,"open":42459674.4558466,"high":42520918.54275117,"low":42445565.101560034,"close":42450831.250724144},{"time":1789024440,"open":42450831.250724144,"high":42519832.60653341,"low":42414083.17255455,"close":42441494.72305663},{"time":1789024500,"open":42441492.623291805,"high":42519830.50289286,"low":42423371.358601905,"close":42444443.36726212},{"time":1789024560,"open":42444443.36726212,"high":42506799.26892441,"low":42410079.217509076,"close":42430343.950408205},{"time":1789024620,"open":42430343.950408205,"high":42502998.49235028,"low":42421708.65019437,"close":42435182.189669445},{"time":1789024680,"open":42435182.189669445,"high":42507342.23700643,"low":42416416.98696435,"close":42425087.71081343},{"time":1789024740,"open":42425087.71081343,"high":42519830.50289286,"low":42424798.063735835,"close":42436840.86794864},{"time":1789024800,"open":42530806.263371125,"high":42604728.76152036,"low":42505927.921729036,"close":42523735.11531249},{"time":1789024860,"open":42523735.11531249,"high":42580785.26637384,"low":42488580.32665829,"close":42505571.61123848},{"time":1789024920,"open":42505571.61123848,"high":42566636.83742362,"low":42470319.43903623,"close":42482807.11659489},{"time":1789024980,"open":42482807.11659489,"high":42571534.37052178,"low":42481279.06691352,"close":42497204.00693227},{"time":1789025040,"open":42497204.00693227,"high":42552488.4084734,"low":42462817.04550877,"close":42475900.68834551},{"time":1789025100,"open":42475901.16475391,"high":42554121.39679184,"low":42452830.24178835,"close":42474033.33206183},{"time":1789025160,"open":42474033.33206183,"high":42537252.11593122,"low":42436856.04639166,"close":42450216.42001785},{"time":1789025220,"open":42450216.42001785,"high":42537252.11593122,"low":42450216.42001785,"close":42464816.601640426},{"time":1789025280,"open":42464816.601640426,"high":42528001.2199754,"low":42445169.17514008,"close":42459068.64769952},{"time":1789025340,"open":42459068.64769952,"high":42517661.98331889,"low":42434948.090066805,"close":42443404.47932724},{"time":1789025400,"open":42453776.48174828,"high":42532406.55887961,"low":42450353.207322456,"close":42458410.36813185},{"time":1789025460,"open":42458410.36813185,"high":42528596.43556518,"low":42444061.88657421,"close":42454985.23022526},{"time":1789025520,"open":42454985.23022526,"high":42518254.67228318,"low":42402813.37888954,"close":42439618.41112434},{"time":1789025580,"open":42439618.41112434,"high":42501925.57236423,"low":42404911.07025396,"close":42425303.35286323},{"time":1789025640,"open":42425303.35286323,"high":42480153.43913897,"low":42375344.34479253,"close":42399673.750606984},{"time":1789025700,"open":42399675.94811943,"high":42499206.25838204,"low":42384013.37006193,"close":42416877.98295249},{"time":1789025760,"open":42416877.98295249,"high":42495396.13487014,"low":42403063.175688796,"close":42416823.379777916},{"time":1789025820,"open":42416823.379777916,"high":42492130.31471709,"low":42404543.09841977,"close":42418625.71322328},{"time":1789025880,"open":42418625.71322328,"high":42495940.43822898,"low":42412098.43342443,"close":42432163.94774894},{"time":1789025940,"open":42432163.94774894,"high":42489408.79792288,"low":42409073.85005052,"close":42423870.065882415},{"time":1789026000,"open":42423203.25747924,"high":42486019.48537929,"low":42406281.96226902,"close":42421045.65749148},{"time":1789026060,"open":42421045.65749148,"high":42498538.26586232,"low":42408453.24204784,"close":42427282.17168181},{"time":1789026120,"open":42427282.17168181,"high":42498538.26586232,"low":42413169.32663863,"close":42427023.624286816},{"time":1789026180,"open":42427023.624286816,"high":42494183.90743344,"low":42418891.00950305,"close":42426525.86038281},{"time":1789026240,"open":42426525.86038281,"high":42512689.93075618,"low":42421078.1005802,"close":42431739.97816823},{"time":1789026300,"open":42431739.498008184,"high":42526841.11441382,"low":42431739.498008184,"close":42447061.12074823},{"time":1789026360,"open":42447061.12074823,"high":42539904.189552635,"low":42444579.40341431,"close":42463604.89122445},{"time":1789026420,"open":42463604.89122445,"high":42533372.65198323,"low":42447867.46496212,"close":42454588.815850794},{"time":1789026480,"open":42454588.815850794,"high":42538815.599957734,"low":42451532.42955245,"close":42462270.883208044},{"time":1789026540,"open":42462270.883208044,"high":42536638.42076793,"low":42448114.31491056,"close":42466812.538995765},{"time":1789026600,"open":42467233.731003575,"high":42553933.61139017,"low":42448535.32146666,"close":42477730.78413545},{"time":1789026660,"open":42477730.78413545,"high":42558288.01295693,"low":42474785.19699412,"close":42481843.49787145},{"time":1789026720,"open":42481843.49787145,"high":42586047.32294505,"low":42475559.82619039,"close":42497066.73049121},{"time":1789026780,"open":42497066.73049121,"high":42590946.02470766,"low":42474463.93484605,"close":42501910.29076081},{"time":1789026840,"open":42501910.29076081,"high":42576794.219615676,"low":42482486.40927072,"close":42489281.93934199},{"time":1789026900,"open":42489282.055305794,"high":42581693.037594296,"low":42489234.89185799,"close":42498035.024631314},{"time":1789026960,"open":42498035.024631314,"high":42563731.13108237,"low":42471217.24454794,"close":42485598.4663244},{"time":1789027020,"open":42485598.4663244,"high":42566452.63206903,"low":42480001.182322524,"close":42490702.616520144},{"time":1789027080,"open":42490702.616520144,"high":42570807.03364768,"low":42490564.84819877,"close":42496127.79510947},{"time":1789027140,"open":42496127.79510947,"high":42565908.331871696,"low":42489820.71457238,"close":42497498.940560296},{"time":1789027200,"open":42459383.07721017,"high":42542957.848826416,"low":42444543.68761601,"close":42454152.111466475},{"time":1789027260,"open":42454152.111466475,"high":42549483.59302227,"low":42443119.016901925,"close":42463334.13276936},{"time":1789027320,"open":42463334.13276936,"high":42556553.14923445,"low":42445489.854731254,"close":42465180.68740987},{"time":1789027380,"open":42465180.68740987,"high":42546764.53294066,"low":42447184.24183616,"close":42468733.071871705},{"time":1789027440,"open":42468733.071871705,"high":42546220.72092435,"low":42445952.610018425,"close":42465802.97579238},{"time":1789027500,"open":42465801.36035854,"high":42552201.03438333,"low":42460686.3139388,"close":42480398.19111675},{"time":1789027560,"open":42480398.19111675,"high":42542412.41846191,"low":42444281.7566821,"close":42464526.46950211},{"time":1789027620,"open":42464526.46950211,"high":42551113.41039205,"low":42453913.14449196,"close":42464783.638612255},{"time":1789027680,"open":42464783.638612255,"high":42563077.27429601,"low":42457854.48756661,"close":42477020.45278681},{"time":1789027740,"open":42477020.45278681,"high":42556551.5303484,"low":42463952.23872187,"close":42476324.80751885},{"time":1789027800,"open":42488774.03549157,"high":42564672.500637025,"low":42463889.412234075,"close":42477764.62051296},{"time":1789027860,"open":42477764.62051296,"high":42557600.87270394,"low":42462348.80139395,"close":42475823.78227972},{"time":1789027920,"open":42475823.78227972,"high":42554337.04442713,"low":42451032.08103398,"close":42465289.52347509},{"time":1789027980,"open":42465289.52347509,"high":42549985.27339138,"low":42442038.49824419,"close":42462574.1177156},{"time":1789028040,"open":42462574.1177156,"high":42530402.303730525,"low":42433980.55840793,"close":42445405.139699034},{"time":1789028100,"open":42445405.39858908,"high":42528770.64899064,"low":42429049.19639161,"close":42444444.47763337},{"time":1789028160,"open":42444444.47763337,"high":42533122.42005292,"low":42419330.012784116,"close":42445361.81202349},{"time":1789028220,"open":42445361.81202349,"high":42539650.07664636,"low":42445361.81202349,"close":42462709.404148296},{"time":1789028280,"open":42462709.404148296,"high":42532034.47728735,"low":42435927.84306646,"close":42457147.56586144},{"time":1789028340,"open":42457147.56586144,"high":42532034.47728735,"low":42425369.027440414,"close":42445150.41947164},{"time":1789028400,"open":42446082.806449056,"high":42534056.73949959,"low":42433001.47957451,"close":42440610.83808334},{"time":1789028460,"open":42440610.83808334,"high":42550920.22279572,"low":42440610.83808334,"close":42462812.44739048},{"time":1789028520,"open":42462812.44739048,"high":42556904.039449185,"low":42462812.44739048,"close":42481254.70817483},{"time":1789028580,"open":42481254.70817483,"high":42566151.756095454,"low":42472651.05080877,"close":42484624.35628153},{"time":1789028640,"open":42484624.35628153,"high":42571047.60608465,"low":42481235.060581036,"close":42492602.97094718},{"time":1789028700,"open":42492603.40543271,"high":42577031.85808692,"low":42464316.21172248,"close":42492393.42436067},{"time":1789028760,"open":42492393.42436067,"high":42554728.54124141,"low":42470717.00608339,"close":42479296.47418997},{"time":1789028820,"open":42479296.47418997,"high":42553096.59122832,"low":42453916.86871484,"close":42468798.13186347},{"time":1789028880,"open":42468798.13186347,"high":42574855.92473614,"low":42461250.98683414,"close":42488323.68399089},{"time":1789028940,"open":42488323.68399089,"high":42574855.92473614,"low":42488323.68399089,"close":42500392.65139601},{"time":1789029000,"open":42479017.964634486,"high":42552356.3687179,"low":42456299.55853907,"close":42477133.2203636},{"time":1789029060,"open":42477133.2203636,"high":42534957.6566343,"low":42449928.78446282,"close":42461323.56324292},{"time":1789029120,"open":42461323.56324292,"high":42519733.78356115,"low":42417071.06278959,"close":42440859.186081916},{"time":1789029180,"open":42440859.186081916,"high":42527345.72009773,"low":42403078.35682651,"close":42425427.34423906},{"time":1789029240,"open":42425427.34423906,"high":42534413.94688169,"low":42425427.34423906,"close":42458534.00598915},{"time":1789029300,"open":42458533.47546522,"high":42527345.18871399,"low":42439689.23901971,"close":42451586.36616405},{"time":1789029360,"open":42451586.36616405,"high":42543656.48108856,"low":42451586.36616405,"close":42465698.84307845},{"time":1789029420,"open":42465698.84307845,"high":42546375.02981765,"low":42456949.59530927,"close":42470996.05540521},{"time":1789029480,"open":42470996.05540521,"high":42539306.80312201,"low":42454917.2844724,"close":42465390.428876296},{"time":1789029540,"open":42465390.428876296,"high":42539850.51286782,"low":42437427.27691274,"close":42450644.64332622},{"time":1789029600,"open":42442326.74521599,"high":42530427.92909025,"low":42427106.20625742,"close":42440974.788571775},{"time":1789029660,"open":42440974.788571775,"high":42515750.64242538,"low":42415542.266527265,"close":42431616.49126549},{"time":1789029720,"open":42431616.49126549,"high":42507596.59427824,"low":42403424.04174736,"close":42417614.58322769},{"time":1789029780,"open":42417614.58322769,"high":42505422.181439,"low":42412477.49554749,"close":42418897.3700353},{"time":1789029840,"open":42418897.3700353,"high":42513576.22958615,"low":42418897.3700353,"close":42427277.34357861},{"time":1789029900,"open":42427277.24769879,"high":42522817.388057195,"low":42421246.027917325,"close":42437561.67357006},{"time":1789029960,"open":42437561.67357006,"high":42521186.57843145,"low":42420680.47760693,"close":42431174.42110733},{"time":1789030020,"open":42431174.42110733,"high":42523360.991265774,"low":42428124.1574784,"close":42437514.41643281},{"time":1789030080,"open":42437514.41643281,"high":42520642.97522286,"low":42425805.68198132,"close":42436350.33714574},{"time":1789030140,"open":42436350.33714574,"high":42511401.72067699,"low":42418861.086386725,"close":42431352.2857665},{"time":1789030200,"open":42433530.3918205,"high":42521738.402562216,"low":42423478.66440433,"close":42438599.171171896},{"time":1789030260,"open":42438599.171171896,"high":42544027.278198324,"low":42422219.24678875,"close":42451351.55245186},{"time":1789030320,"open":42451351.55245186,"high":42541309.12263294,"low":42443525.274436966,"close":42455317.693754576},{"time":1789030380,"open":42455317.693754576,"high":42545114.54042447,"low":42449044.82601859,"close":42459824.312663466},{"time":1789030440,"open":42459824.312663466,"high":42552181.74489446,"low":42457649.84577565,"close":42472988.16278926},{"time":1789030500,"open":42472989.53014194,"high":42548377.69688261,"low":42454371.147185996,"close":42464696.69054938},{"time":1789030560,"open":42464696.69054938,"high":42532612.394095875,"low":42449930.424597874,"close":42455751.76229638},{"time":1789030620,"open":42455751.76229638,"high":42528263.34505126,"low":42441074.37893727,"close":42453195.62502389},{"time":1789030680,"open":42453195.62502389,"high":42517390.72243972,"low":42432924.516441375,"close":42441048.81803965},{"time":1789030740,"open":42441048.81803965,"high":42517390.72243972,"low":42437674.87558808,"close":42445085.06753537},{"time":1789030800,"open":42479932.844835326,"high":42564267.56734011,"low":42470421.776456356,"close":42486493.799180724},{"time":1789030860,"open":42486493.799180724,"high":42574605.03901129,"low":42482251.33729855,"close":42497186.69549477},{"time":1789030920,"open":42497186.69549477,"high":42582222.12340058,"low":42485961.18350844,"close":42495585.46674679},{"time":1789030980,"open":42495585.46674679,"high":42583854.355769716,"low":42495585.46674679,"close":42507950.32480038},{"time":1789031040,"open":42507950.32480038,"high":42592559.595071755,"low":42507950.32480038,"close":42520142.790078446},{"time":1789031100,"open":42520143.62605439,"high":42590384.12260317,"low":42495317.60234888,"close":42512232.25401522},{"time":1789031160,"open":42512232.25401522,"high":42588207.81273487,"low":42486170.104093514,"close":42502527.67648301},{"time":1789031220,"open":42502527.67648301,"high":42606162.36914834,"low":42502527.67648301,"close":42527809.930780135},{"time":1789031280,"open":42527809.930780135,"high":42598545.28460929,"low":42491788.288995616,"close":42515934.83146613},{"time":1789031340,"open":42515934.83146613,"high":42576238.10845923,"low":42469695.593626946,"close":42496630.586757146},{"time":1789031400,"open":42515880.87864032,"high":42575928.7999568,"low":42485960.91023327,"close":42498685.91638261},{"time":1789031460,"open":42498685.91638261,"high":42581916.36313662,"low":42490332.50993332,"close":42504897.47491234},{"time":1789031520,"open":42504897.47491234,"high":42590625.54594364,"low":42504897.47491234,"close":42514366.56405084},{"time":1789031580,"open":42514366.56405084,"high":42588448.25024188,"low":42502263.50497548,"close":42519566.29774328},{"time":1789031640,"open":42519566.29774328,"high":42593347.16557083,"low":42496578.7297131,"close":42513721.05518158},{"time":1789031700,"open":42513721.23201416,"high":42598790.58201163,"low":42501546.55667598,"close":42517549.800139934},{"time":1789031760,"open":42517549.800139934,"high":42599879.22986704,"low":42504187.79996712,"close":42511842.07772994},{"time":1789031820,"open":42511842.07772994,"high":42604233.82128866,"low":42511842.07772994,"close":42526627.26956484},{"time":1789031880,"open":42526627.26956484,"high":42614575.975915015,"low":42521757.262030825,"close":42533757.76367039},{"time":1789031940,"open":42533757.76367039,"high":42618930.567336634,"low":42529444.33102605,"close":42538217.76018303},{"time":1789032000,"open":42451094.097735316,"high":42527839.13124502,"low":42423836.89324844,"close":42437632.80429722},{"time":1789032060,"open":42437632.80429722,"high":42527295.92216172,"low":42418751.58083539,"close":42435407.87714993},{"time":1789032120,"open":42435407.87714993,"high":42520777.413162164,"low":42416975.13207488,"close":42429233.35027589},{"time":1789032180,"open":42429233.35027589,"high":42533814.43116127,"low":42429233.35027589,"close":42452534.96347696},{"time":1789032240,"open":42452534.96347696,"high":42527295.92216172,"low":42440008.75100903,"close":42452010.816119894},{"time":1789032300,"open":42452010.0105752,"high":42527838.32426144,"low":42427822.22334455,"close":42437633.34450725},{"time":1789032360,"open":42437633.34450725,"high":42513714.88836374,"low":42415335.681553975,"close":42426506.64244614},{"time":1789032420,"open":42426506.64244614,"high":42544134.596451096,"low":42417003.28890081,"close":42444757.264462136},{"time":1789032480,"open":42444757.264462136,"high":42535443.25128328,"low":42444757.264462136,"close":42460691.13908632},{"time":1789032540,"open":42460691.13908632,"high":42549566.68718097,"low":42446537.05579011,"close":42460194.507417984},{"time":1789032600,"open":42411381.204513945,"high":42484373.10219395,"low":42370971.14264539,"close":42389624.51822505},{"time":1789032660,"open":42389624.51822505,"high":42461041.964985855,"low":42354102.71308142,"close":42374252.9052207},{"time":1789032720,"open":42374252.9052207,"high":42435540.48943281,"low":42341293.7764525,"close":42354986.33143801},{"time":1789032780,"open":42354986.33143801,"high":42427401.72063929,"low":42343753.386039875,"close":42352661.016593024},{"time":1789032840,"open":42352661.016593024,"high":42442594.08905387,"low":42327853.59842949,"close":42341448.812231466},{"time":1789032900,"open":42341446.989035815,"high":42438251.58499999,"low":42324246.80414606,"close":42344723.52031387},{"time":1789032960,"open":42344723.52031387,"high":42412750.11054503,"low":42317485.64434562,"close":42327195.982075475},{"time":1789033020,"open":42327195.982075475,"high":42417633.37161087,"low":42327195.982075475,"close":42339483.839666516},{"time":1789033080,"open":42339483.839666516,"high":42411664.94141929,"low":42293172.82291906,"close":42311739.50666874},{"time":1789033140,"open":42311739.50666874,"high":42375854.36026976,"low":42281741.737596445,"close":42302489.34322711},{"time":1789033200,"open":42287230.23655207,"high":42355144.90134523,"low":42244730.136406764,"close":42257837.39010714},{"time":1789033260,"open":42257837.39010714,"high":42336703.68061728,"low":42239855.968841866,"close":42257620.196478136},{"time":1789033320,"open":42257620.196478136,"high":42330737.40332294,"low":42235969.23925835,"close":42254173.4459533},{"time":1789033380,"open":42254173.4459533,"high":42355144.90134523,"low":42236545.92920602,"close":42268946.29591666},{"time":1789033440,"open":42268946.29591666,"high":42350263.401740775,"low":42251644.733948156,"close":42273151.18278777},{"time":1789033500,"open":42273152.1217935,"high":42356773.008743234,"low":42250423.10877254,"close":42266650.93864079},{"time":1789033560,"open":42266650.93864079,"high":42352976.28674433,"low":42247223.613460034,"close":42261730.935745224},{"time":1789033620,"open":42261730.935745224,"high":42351891.50903035,"low":42259928.834321015,"close":42270810.81461952},{"time":1789033680,"open":42270810.81461952,"high":42349179.56474541,"low":42263097.42283243,"close":42271905.41561122},{"time":1789033740,"open":42271905.41561122,"high":42354603.45331529,"low":42269716.53820342,"close":42278259.31956674},{"time":1789033800,"open":42304241.941821955,"high":42383889.32692549,"low":42293446.4807071,"close":42307344.76734083},{"time":1789033860,"open":42307344.76734083,"high":42374663.0497175,"low":42290273.72115579,"close":42300646.6669597},{"time":1789033920,"open":42300646.6669597,"high":42394201.04851089,"low":42288168.61732382,"close":42307440.415480435},{"time":1789033980,"open":42307440.415480435,"high":42398000.10383182,"low":42306527.8387896,"close":42319735.08137709},{"time":1789034040,"open":42319735.08137709,"high":42392572.88194477,"low":42296102.25392605,"close":42313107.34356607},{"time":1789034100,"open":42313105.93888846,"high":42380631.58687399,"low":42297383.21936077,"close":42322680.454355516},{"time":1789034160,"open":42322680.454355516,"high":42384973.3642395,"low":42294300.06940552,"close":42305546.71008162},{"time":1789034220,"open":42305546.71008162,"high":42380631.58687399,"low":42281304.61538372,"close":42304983.78122384},{"time":1789034280,"open":42304983.78122384,"high":42361093.58872922,"low":42279636.41813062,"close":42303779.99178907},{"time":1789034340,"open":42303779.99178907,"high":42375204.36516711,"low":42287567.129093826,"close":42303602.95685058},{"time":1789034400,"open":42395900.01897979,"high":42466569.83312025,"low":42381191.294635855,"close":42396132.19512784},{"time":1789034460,"open":42396132.19512784,"high":42452972.17637335,"low":42379993.58132375,"close":42388715.81958568},{"time":1789034520,"open":42388715.81958568,"high":42486694.365105666,"low":42384481.164218016,"close":42399184.56060825},{"time":1789034580,"open":42399184.56060825,"high":42495940.771693565,"low":42399184.56060825,"close":42417418.82242033},{"time":1789034640,"open":42417418.82242033,"high":42485062.64629604,"low":42382346.056059085,"close":42403374.19805476},{"time":1789034700,"open":42403374.97096504,"high":42475817.01393887,"low":42383154.003722265,"close":42398058.697042145},{"time":1789034760,"open":42398058.697042145,"high":42491046.389773,"low":42392188.8827472,"close":42407991.94724339},{"time":1789034820,"open":42407991.94724339,"high":42495397.64001132,"low":42390422.586761795,"close":42410061.201592274},{"time":1789034880,"open":42410061.201592274,"high":42476360.92021866,"low":42388528.05627456,"close":42397218.2560634},{"time":1789034940,"open":42397218.2560634,"high":42473097.482539915,"low":42372580.67849478,"close":42385127.87369139},{"time":1789035000,"open":42289273.34064934,"high":42371074.56653882,"low":42272001.70935371,"close":42283796.39052557},{"time":1789035060,"open":42283796.39052557,"high":42377044.00505199,"low":42280074.391962044,"close":42291149.66624073},{"time":1789035120,"open":42291149.66624073,"high":42372702.595224224,"low":42272562.315096125,"close":42286362.556953706},{"time":1789035180,"open":42286362.556953706,"high":42365105.128025636,"low":42262726.68702254,"close":42278888.39512765},{"time":1789035240,"open":42278888.39512765,"high":42386812.177164465,"low":42269751.50145332,"close":42295397.063642524},{"time":1789035300,"open":42295395.72432474,"high":42390066.89221967,"low":42283610.60543379,"close":42300755.71372295},{"time":1789035360,"open":42300755.71372295,"high":42391694.920853525,"low":42272610.48164334,"close":42285975.82039226},{"time":1789035420,"open":42285975.82039226,"high":42377042.66314879,"low":42263588.09133758,"close":42271748.75191328},{"time":1789035480,"open":42271748.75191328,"high":42384097.45389552,"low":42265113.87170497,"close":42281123.981275596},{"time":1789035540,"open":42281123.981275596,"high":42383012.101472944,"low":42266548.430290535,"close":42281485.41024915},{"time":1789035600,"open":42324864.12889265,"high":42428124.68040513,"low":42322196.79383924,"close":42338317.7420306},{"time":1789035660,"open":42338317.7420306,"high":42436273.17495983,"low":42322867.1687864,"close":42341225.89947243},{"time":1789035720,"open":42341225.89947243,"high":42434100.24307858,"low":42332388.70613985,"close":42347628.43307118},{"time":1789035780,"open":42347628.43307118,"high":42420519.41882074,"low":42303521.085257754,"close":42319493.08424},{"time":1789035840,"open":42319493.08424,"high":42404765.66268165,"low":42290873.5958702,"close":42304568.09951411},{"time":1789035900,"open":42304566.461467154,"high":42410739.58319707,"low":42283531.97580884,"close":42301478.86645412},{"time":1789035960,"open":42301478.86645412,"high":42415085.446791306,"low":42301478.86645412,"close":42319048.70640147},{"time":1789036020,"open":42319048.70640147,"high":42409653.11729851,"low":42300836.836070314,"close":42313922.26797311},{"time":1789036080,"open":42313922.26797311,"high":42418888.07743626,"low":42302216.02905068,"close":42315803.289027885},{"time":1789036140,"open":42315803.289027885,"high":42417801.6115377,"low":42315803.289027885,"close":42331911.78498696},{"time":1789036200,"open":42505163.44282226,"high":42584859.31550552,"low":42432744.68378038,"close":42478660.36264944},{"time":1789036260,"open":42478660.36264944,"high":42564131.97850904,"low":42459572.50711766,"close":42479239.8856613},{"time":1789036320,"open":42479239.8856613,"high":42561950.15356204,"low":42444468.06165266,"close":42460937.03773898},{"time":1789036380,"open":42460937.03773898,"high":42555950.1349578,"low":42428626.19536761,"close":42454810.0758387},{"time":1789036440,"open":42454810.0758387,"high":42540131.90409206,"low":42409093.359466195,"close":42430524.8032638},{"time":1789036500,"open":42430524.080171116,"high":42565222.165594354,"low":42430524.080171116,"close":42463828.024224505},{"time":1789036560,"open":42463828.024224505,"high":42565222.165594354,"low":42460727.31763537,"close":42498208.479279555},{"time":1789036620,"open":42498208.479279555,"high":42598494.99546904,"low":42474841.462935776,"close":42516755.67838884},{"time":1789036680,"open":42516755.67838884,"high":42604495.01397104,"low":42483219.47736812,"close":42508699.66945501},{"time":1789036740,"open":42508699.66945501,"high":42610495.03247303,"low":42492621.94172023,"close":42538711.62346742},{"time":1789036800,"open":42510611.78313596,"high":42593249.69239901,"low":42498132.79789094,"close":42510955.08625968},{"time":1789036860,"open":42510955.08625968,"high":42592159.50056926,"low":42478318.79784185,"close":42493962.32260243},{"time":1789036920,"open":42493962.32260243,"high":42587253.63733539,"low":42483933.23029149,"close":42508153.00056806},{"time":1789036980,"open":42508153.00056806,"high":42572536.04763377,"low":42467419.75140932,"close":42494176.24841603},{"time":1789037040,"open":42494176.24841603,"high":42560543.93750653,"low":42462507.33385608,"close":42476847.79678749},{"time":1789037100,"open":42476847.00436137,"high":42567084.29437548,"low":42452853.25544649,"close":42468151.46416272},{"time":1789037160,"open":42468151.46416272,"high":42571445.06161312,"low":42468151.46416272,"close":42491486.14388897},{"time":1789037220,"open":42491486.14388897,"high":42554001.99266254,"low":42451153.65703777,"close":42464527.91904992},{"time":1789037280,"open":42464527.91904992,"high":42558362.75990018,"low":42444770.33758527,"close":42457408.59379495},{"time":1789037340,"open":42457408.59379495,"high":42555637.28037666,"low":42444572.42396351,"close":42460144.12673538},{"time":1789037400,"open":42463721.49031024,"high":42557587.263975754,"low":42460750.77726341,"close":42471690.71020316},{"time":1789037460,"open":42471690.71020316,"high":42551590.703842744,"low":42450194.66241492,"close":42473310.029359065},{"time":1789037520,"open":42473310.029359065,"high":42539052.44174645,"low":42424012.826205954,"close":42442706.6118202},{"time":1789037580,"open":42442706.6118202,"high":42517246.7685355,"low":42419691.008355886,"close":42430481.47493699},{"time":1789037640,"open":42430481.47493699,"high":42513430.775723584,"low":42422075.90780632,"close":42444265.718773395},{"time":1789037700,"open":42444266.483972944,"high":42512341.25848987,"low":42415287.39145479,"close":42438735.12020585},{"time":1789037760,"open":42438735.12020585,"high":42587570.8324239,"low":42430891.973937236,"close":42477151.00200987},{"time":1789037820,"open":42477151.00200987,"high":42587570.8324239,"low":42464668.574538976,"close":42492353.92854059},{"time":1789037880,"open":42492353.92854059,"high":42539053.20865485,"low":42419551.7285962,"close":42449511.889618374},{"time":1789037940,"open":42449511.889618374,"high":42509615.54928936,"low":42422076.67260583,"close":42438404.33574356},{"time":1789038000,"open":42449379.383155115,"high":42503705.24530275,"low":42409347.44223878,"close":42423228.03271185},{"time":1789038060,"open":42423228.03271185,"high":42498252.41710378,"low":42394255.46455784,"close":42415664.897121705},{"time":1789038120,"open":42415664.897121705,"high":42488437.326345645,"low":42384705.83765116,"close":42407172.415806375},{"time":1789038180,"open":42407172.415806375,"high":42509703.35632161,"low":42395007.22674225,"close":42426890.85335514},{"time":1789038240,"open":42426890.85335514,"high":42502614.67966296,"low":42325595.8786786,"close":42374564.32300404},{"time":1789038300,"open":42374564.77219895,"high":42464445.33241789,"low":42346046.05726206,"close":42378442.922508635},{"time":1789038360,"open":42378442.922508635,"high":42461173.63546383,"low":42347445.59114033,"close":42373762.8851372},{"time":1789038420,"open":42373762.8851372,"high":42488983.05957335,"low":42373762.8851372,"close":42403986.92907535},{"time":1789038480,"open":42403986.92907535,"high":42493890.605004445,"low":42403986.92907535,"close":42427346.94493764},{"time":1789038540,"open":42427346.94493764,"high":42494435.88783012,"low":42390319.71418338,"close":42414518.760110945},{"time":1789038600,"open":42417337.10756594,"high":42511437.8411151,"low":42395222.45791408,"close":42429351.64748092},{"time":1789038660,"open":42429351.64748092,"high":42509801.8839397,"low":42401029.036789544,"close":42430208.85089084},{"time":1789038720,"open":42430208.85089084,"high":42496714.22653642,"low":42408641.593031175,"close":42425848.443997525},{"time":1789038780,"open":42425848.443997525,"high":42526161.45569378,"low":42412919.71101078,"close":42443190.66304427},{"time":1789038840,"open":42443190.66304427,"high":42544702.30368175,"low":42435872.979182966,"close":42463472.84996128},{"time":1789038900,"open":42463470.95730308,"high":42607412.096331894,"low":42461541.714237414,"close":42505167.74183025},{"time":1789038960,"open":42505167.74183025,"high":42616682.519912675,"low":42496867.08957822,"close":42519737.28386715},{"time":1789039020,"open":42519737.28386715,"high":42601958.90599025,"low":42482675.421838164,"close":42502758.88804055},{"time":1789039080,"open":42502758.88804055,"high":42572511.6781454,"low":42478170.23527085,"close":42494821.31387868},{"time":1789039140,"open":42494821.31387868,"high":42571966.359111235,"low":42479321.60236716,"close":42495475.14491108},{"time":1789039200,"open":42462750.9748032,"high":42551715.9653931,"low":42457127.76779014,"close":42474367.69414769},{"time":1789039260,"open":42474367.69414769,"high":42556620.05733313,"low":42462771.74486857,"close":42480759.90578753},{"time":1789039320,"open":42480759.90578753,"high":42548446.57076642,"low":42458148.16396422,"close":42464836.31261391},{"time":1789039380,"open":42464836.31261391,"high":42554985.36001979,"low":42464836.31261391,"close":42471587.01553559},{"time":1789039440,"open":42471587.01553559,"high":42564793.54389984,"low":42471587.01553559,"close":42484825.228864826},{"time":1789039500,"open":42484827.29755533,"high":42567520.11213909,"low":42474513.02648493,"close":42488052.92731096},{"time":1789039560,"open":42488052.92731096,"high":42559346.625174396,"low":42456578.548516646,"close":42481994.44407904},{"time":1789039620,"open":42481994.44407904,"high":42547358.84429284,"low":42449617.63448139,"close":42469019.885843076},{"time":1789039680,"open":42469019.885843076,"high":42559346.625174396,"low":42466870.8639557,"close":42480957.35167307},{"time":1789039740,"open":42480957.35167307,"high":42557711.927781455,"low":42471171.915785186,"close":42479964.94505071},{"time":1789039800,"open":42463311.99280372,"high":42552466.89316593,"low":42460282.50630482,"close":42472126.27586325},{"time":1789039860,"open":42472126.27586325,"high":42547564.7234843,"low":42452962.68244422,"close":42468930.03156708},{"time":1789039920,"open":42468930.03156708,"high":42560637.17596866,"low":42459831.13535739,"close":42471860.35992718},{"time":1789039980,"open":42471860.35992718,"high":42554645.635246664,"low":42458246.284437664,"close":42478468.35935917},{"time":1789040040,"open":42478468.35935917,"high":42561726.54700903,"low":42474051.834198155,"close":42483894.87646049},{"time":1789040100,"open":42483893.03923586,"high":42561724.706418544,"low":42478578.465358466,"close":42486694.71032597},{"time":1789040160,"open":42486694.71032597,"high":42559001.27893541,"low":42469892.65057831,"close":42481921.193540566},{"time":1789040220,"open":42481921.193540566,"high":42545928.82701637,"low":42459744.71254971,"close":42466752.55177951},{"time":1789040280,"open":42466752.55177951,"high":42554643.7949624,"low":42449769.90868019,"close":42466447.67919731},{"time":1789040340,"open":42466447.67919731,"high":42565537.504894935,"low":42466447.67919731,"close":42489662.42340211},{"time":1789040400,"open":42501636.78171511,"high":42572629.695193484,"low":42482238.75456667,"close":42491397.834817596},{"time":1789040460,"open":42491397.834817596,"high":42562277.75421459,"low":42474953.86544199,"close":42493132.97011395},{"time":1789040520,"open":42493132.97011395,"high":42566636.46620571,"low":42476328.32731083,"close":42491930.535751},{"time":1789040580,"open":42491930.535751,"high":42562277.75421459,"low":42457437.33939064,"close":42480994.34027053},{"time":1789040640,"open":42480994.34027053,"high":42545932.584247924,"low":42461341.55278055,"close":42471510.496340945},{"time":1789040700,"open":42471513.37046154,"high":42556832.24411997,"low":42464143.66098385,"close":42481027.6933481},{"time":1789040760,"open":42481027.6933481,"high":42542121.59015447,"low":42453774.52606258,"close":42472649.14123055},{"time":1789040820,"open":42472649.14123055,"high":42527955.77522473,"low":42416691.587203495,"close":42446128.38369457},{"time":1789040880,"open":42446128.38369457,"high":42508341.56993739,"low":42407646.665889375,"close":42425592.463614956},{"time":1789040940,"open":42425592.463614956,"high":42525776.41908169,"low":42425592.463614956,"close":42447511.142534636},{"time":1789041000,"open":42313348.64470852,"high":42387021.61484349,"low":42275786.97828238,"close":42306640.56768397},{"time":1789041060,"open":42306640.56768397,"high":42354434.596022174,"low":42262621.462857485,"close":42285411.23271647},{"time":1789041120,"open":42285411.23271647,"high":42351719.0111204,"low":42257021.962015495,"close":42277981.378945716},{"time":1789041180,"open":42277981.378945716,"high":42403858.2412345,"low":42271155.19564766,"close":42306128.10435397},{"time":1789041240,"open":42306128.10435397,"high":42397340.83747024,"low":42272570.65627909,"close":42306618.62965103},{"time":1789041300,"open":42306619.768606864,"high":42359866.90621505,"low":42264396.849940345,"close":42288259.1004491},{"time":1789041360,"open":42288259.1004491,"high":42344116.513360724,"low":42238942.57863272,"close":42255164.44154223},{"time":1789041420,"open":42255164.44154223,"high":42338142.226415984,"low":42238794.54335646,"close":42247687.53691378},{"time":1789041480,"open":42247687.53691378,"high":42364754.95916984,"low":42247687.53691378,"close":42283570.682905465},{"time":1789041540,"open":42283570.682905465,"high":42344659.6303557,"low":42223539.10930595,"close":42273169.46291233},{"time":1789041600,"open":42242573.991006695,"high":42324866.895205185,"low":42208909.864433326,"close":42235570.2316989},{"time":1789041660,"open":42235570.2316989,"high":42305328.83442213,"low":42202603.96950401,"close":42222671.93908883},{"time":1789041720,"open":42222671.93908883,"high":42317811.48436686,"low":42214947.20616846,"close":42233435.18515394},{"time":1789041780,"open":42233435.18515394,"high":42304243.386600845,"low":42193539.60274575,"close":42225529.03839375},{"time":1789041840,"open":42225529.03839375,"high":42283619.87799651,"low":42177516.93030746,"close":42196031.88248848},{"time":1789041900,"open":42196033.15896778,"high":42274937.57429251,"low":42175035.54237925,"close":42187248.13295455},{"time":1789041960,"open":42187248.13295455,"high":42286877.5006878,"low":42170467.807091154,"close":42207063.78293442},{"time":1789042020,"open":42207063.78293442,"high":42267339.439313695,"low":42169414.59027256,"close":42181207.60721783},{"time":1789042080,"open":42181207.60721783,"high":42255399.512918405,"low":42153706.66037364,"close":42168286.84904599},{"time":1789042140,"open":42168286.84904599,"high":42244545.03437724,"low":42153280.55340601,"close":42166278.13819184},{"time":1789042200,"open":42100519.80224201,"high":42173787.74321712,"low":42082806.50277864,"close":42099484.198359296},{"time":1789042260,"open":42099484.198359296,"high":42180290.273802355,"low":42083559.965801544,"close":42100649.907686494},{"time":1789042320,"open":42100649.907686494,"high":42184083.416643746,"low":42092122.70571115,"close":42102242.346763656},{"time":1789042380,"open":42102242.346763656,"high":42225266.11035026,"low":42094844.38797741,"close":42123224.10982816},{"time":1789042440,"open":42123224.10982816,"high":42225266.11035026,"low":42123224.10982816,"close":42152456.36483215},{"time":1789042500,"open":42152456.634158,"high":42228517.64545471,"low":42108412.06171695,"close":42144959.594539136},{"time":1789042560,"open":42144959.594539136,"high":42195463.11476855,"low":42098120.18649776,"close":42112297.11009867},{"time":1789042620,"open":42112297.11009867,"high":42192211.849455155,"low":42104207.7355224,"close":42115273.26661107},{"time":1789042680,"open":42115273.26661107,"high":42213345.073992215,"low":42112618.13856299,"close":42131443.25961525},{"time":1789042740,"open":42131443.25961525,"high":42206842.54336543,"low":42084447.97382151,"close":42109110.355744936},{"time":1789042800,"open":42094123.621321686,"high":42159319.944017865,"low":42042746.38793889,"close":42072076.42068973},{"time":1789042860,"open":42072076.42068973,"high":42141444.34902682,"low":42053657.8127701,"close":42065477.29724043},{"time":1789042920,"open":42065477.29724043,"high":42172320.37673862,"low":42065477.29724043,"close":42092366.46321228},{"time":1789042980,"open":42092366.46321228,"high":42168528.58386173,"low":42072705.6646299,"close":42086056.8049334},{"time":1789043040,"open":42086056.8049334,"high":42165278.47568154,"low":42086056.8049334,"close":42095454.10128547},{"time":1789043100,"open":42095451.25111313,"high":42172317.52136186,"low":42086808.13246875,"close":42108536.32922787},{"time":1789043160,"open":42108536.32922787,"high":42170692.4673818,"low":42093346.451288566,"close":42098217.52635953},{"time":1789043220,"open":42098217.52635953,"high":42163108.882141486,"low":42080030.922203004,"close":42087340.054369524},{"time":1789043280,"open":42087340.054369524,"high":42162567.19748146,"low":42067875.36846848,"close":42078420.56088444},{"time":1789043340,"open":42078420.56088444,"high":42203735.23164314,"low":42078420.56088444,"close":42112749.32605399},{"time":1789043400,"open":42121679.48628709,"high":42286369.42132937,"low":41816087.43258253,"close":42042784.984135665},{"time":1789043460,"open":42042784.984135665,"high":42151461.33930407,"low":42004239.84858026,"close":42044524.152964376},{"time":1789043520,"open":42044524.152964376,"high":42124913.16251998,"low":41965897.09228217,"close":42004130.38509407},{"time":1789043580,"open":42004130.38509407,"high":42070191.410373166,"low":41937434.2724669,"close":41967206.17188844},{"time":1789043640,"open":41967206.17188844,"high":42054479.22411319,"low":41880604.92016315,"close":41924611.87040285},{"time":1789043700,"open":41924611.354076244,"high":42060438.50090206,"low":41899437.35567749,"close":41951837.32555171},{"time":1789043760,"open":41951837.32555171,"high":42055562.30522625,"low":41855116.919533476,"close":41918928.405246854},{"time":1789043820,"open":41918928.405246854,"high":41974834.17681577,"low":41836572.357426025,"close":41876203.33141469},{"time":1789043880,"open":41876203.33141469,"high":41974292.37729623,"low":41733522.088810764,"close":41811558.17723261},{"time":1789043940,"open":41811558.17723261,"high":42143826.62283538,"low":41709793.62550258,"close":41745239.2069372},{"time":1789044000,"open":41375398.98335733,"high":41515965.95209069,"low":41363619.20271986,"close":41402465.88258743},{"time":1789044060,"open":41402465.88258743,"high":41553018.91545546,"low":41385491.19109446,"close":41445665.7871412},{"time":1789044120,"open":41445665.7871412,"high":41540130.92819815,"low":41364344.15200308,"close":41414832.429526344},{"time":1789044180,"open":41414832.429526344,"high":41539593.928729095,"low":41390753.78589119,"close":41423352.02973935},{"time":1789044240,"open":41423352.02973935,"high":41499855.968019046,"low":41365670.540691644,"close":41402512.42204639},{"time":1789044300,"open":41402512.32133504,"high":41506299.86068388,"low":41361702.01400325,"close":41400634.87450151},{"time":1789044360,"open":41400634.87450151,"high":41473542.89315122,"low":41259658.745452836,"close":41331037.600217104},{"time":1789044420,"open":41331037.600217104,"high":41476227.890489966,"low":41135598.38810774,"close":41239408.711761296},{"time":1789044480,"open":41239408.711761296,"high":41410713.95542465,"low":41239408.711761296,"close":41303189.96154551},{"time":1789044540,"open":41303189.96154551,"high":41463339.903264,"low":41294947.295813814,"close":41337565.35643814},{"time":1789044600,"open":41577943.52558093,"high":41726594.4591125,"low":41560274.6539012,"close":41610019.15208739},{"time":1789044660,"open":41610019.15208739,"high":41727134.5812351,"low":41555246.11693981,"close":41607090.914375134},{"time":1789044720,"open":41607090.914375134,"high":41663400.17076865,"low":41520067.96309508,"close":41567565.87752841},{"time":1789044780,"open":41567565.87752841,"high":41642335.40798736,"low":41470792.62185054,"close":41523076.01682902},{"time":1789044840,"open":41523076.01682902,"high":41665020.53713644,"low":41471921.477086775,"close":41527876.852106184},{"time":1789044900,"open":41527878.274772555,"high":41586164.13190041,"low":41393826.63745447,"close":41453225.41504817},{"time":1789044960,"open":41453225.41504817,"high":41544034.604894556,"low":41390315.84353732,"close":41437451.162045605},{"time":1789045020,"open":41437451.162045605,"high":41767645.17131021,"low":41419247.341609254,"close":41513365.64000885},{"time":1789045080,"open":41513365.64000885,"high":41613170.23895544,"low":41450220.79020679,"close":41512153.40847842},{"time":1789045140,"open":41512153.40847842,"high":41612630.11681434,"low":41479257.71783768,"close":41508749.33070844},{"time":1789045200,"open":41369175.818598345,"high":41557221.34292716,"low":41358053.5148874,"close":41415295.564352855},{"time":1789045260,"open":41415295.564352855,"high":41544301.99950449,"low":41396746.9484383,"close":41436144.56367816},{"time":1789045320,"open":41436144.56367816,"high":41558297.95487905,"low":41418473.74626593,"close":41457390.67376057},{"time":1789045380,"open":41457390.67376057,"high":41564219.32061444,"low":41435688.00273813,"close":41469746.55526403},{"time":1789045440,"open":41469746.55526403,"high":41718174.82973461,"low":41436605.08441965,"close":41483338.302915916},{"time":1789045500,"open":41483339.52906149,"high":41546994.75741128,"low":41427747.58065023,"close":41452441.57939434},{"time":1789045560,"open":41452441.57939434,"high":41709563.166951686,"low":41429708.64790577,"close":41510908.68304771},{"time":1789045620,"open":41510908.68304771,"high":41565297.16113437,"low":41414609.16483422,"close":41467756.94396732},{"time":1789045680,"open":41467756.94396732,"high":41531383.883647464,"low":41367173.640831895,"close":41426901.954001494},{"time":1789045740,"open":41426901.954001494,"high":41560990.713199526,"low":41376276.39515418,"close":41427532.7319139},{"time":1789045800,"open":41558794.48298485,"high":41690515.275032446,"low":41533651.26608164,"close":41571782.13095819},{"time":1789045860,"open":41571782.13095819,"high":41645694.31253322,"low":41512862.26005661,"close":41544961.00622059},{"time":1789045920,"open":41544961.00622059,"high":41644614.289340466,"low":41458453.17840825,"close":41525574.37219063},{"time":1789045980,"open":41525574.37219063,"high":41571712.72382968,"low":41431069.88831956,"close":41467396.47068281},{"time":1789046040,"open":41467396.47068281,"high":41564152.56148041,"low":41441224.55427828,"close":41467609.522134945},{"time":1789046100,"open":41467611.011277005,"high":41615455.15758744,"low":41451745.23615105,"close":41492894.038699426},{"time":1789046160,"open":41492894.038699426,"high":41606814.97173514,"low":41451367.228020005,"close":41498446.48182994},{"time":1789046220,"open":41498446.48182994,"high":41592774.66972516,"low":41473597.16367561,"close":41497278.533604},{"time":1789046280,"open":41497278.533604,"high":41599794.82073015,"low":41424058.84061059,"close":41481922.84531994},{"time":1789046340,"open":41481922.84531994,"high":41694836.86510541,"low":41422573.808667235,"close":41493974.363086306},{"time":1789046400,"open":41521270.02701027,"high":41571502.31042618,"low":41446169.623821385,"close":41475061.440873936},{"time":1789046460,"open":41475061.440873936,"high":41632023.397344075,"low":41470994.89337256,"close":41517408.70574017},{"time":1789046520,"open":41517408.70574017,"high":41697407.785889305,"low":41517408.70574017,"close":41581265.73913612},{"time":1789046580,"open":41581265.73913612,"high":41686060.0820922,"low":41546561.66378383,"close":41586362.5881767},{"time":1789046640,"open":41586362.5881767,"high":41678494.94622746,"low":41525324.48251001,"close":41591978.14451082},{"time":1789046700,"open":41591978.38552966,"high":41720643.802095436,"low":41490236.850298956,"close":41555701.22245395},{"time":1789046760,"open":41555701.22245395,"high":41654719.04632071,"low":41502965.13163578,"close":41541033.703581564},{"time":1789046820,"open":41541033.703581564,"high":41714699.7667387,"low":41519255.716529064,"close":41585911.01703843},{"time":1789046880,"open":41585911.01703843,"high":41684439.223104395,"low":41535810.37959217,"close":41582793.223756194},{"time":1789046940,"open":41582793.223756194,"high":41692544.72586358,"low":41550009.104734845,"close":41601186.30494904},{"time":1789047000,"open":41528935.96582573,"high":41641712.85615751,"low":41407077.695773,"close":41495708.38430157},{"time":1789047060,"open":41495708.38430157,"high":41667605.41816973,"low":41390015.57626369,"close":41451949.4904446},{"time":1789047120,"open":41451949.4904446,"high":41616759.013871394,"low":41390074.91338497,"close":41437274.40893883},{"time":1789047180,"open":41437274.40893883,"high":41661132.27766668,"low":41435141.914409555,"close":41472164.12468133},{"time":1789047240,"open":41472164.12468133,"high":41652501.4236626,"low":41449012.85766529,"close":41490443.44068081},{"time":1789047300,"open":41490444.03177145,"high":41669763.725316055,"low":41446418.79764376,"close":41493257.38429396},{"time":1789047360,"open":41493257.38429396,"high":41741282.13185939,"low":41482963.56785699,"close":41538129.02959384},{"time":1789047420,"open":41538129.02959384,"high":41745769.747001186,"low":41489761.868212946,"close":41542865.282301255},{"time":1789047480,"open":41542865.282301255,"high":41728752.80411277,"low":41510346.935073294,"close":41546092.67477551},{"time":1789047540,"open":41546092.67477551,"high":41767939.69101106,"low":41494197.9099756,"close":41561537.80969128},{"time":1789047600,"open":41576943.191115566,"high":41717047.29369129,"low":41522260.05831172,"close":41548275.62799988},{"time":1789047660,"open":41548275.62799988,"high":41698699.93047728,"low":41529974.34059126,"close":41564222.42335798},{"time":1789047720,"open":41564222.42335798,"high":41687907.363880806,"low":41497574.48571101,"close":41541723.87533636},{"time":1789047780,"open":41541723.87533636,"high":41672797.77064574,"low":41497418.56345299,"close":41521632.322571434},{"time":1789047840,"open":41521632.322571434,"high":41683590.33724221,"low":41498195.62824794,"close":41529953.097636774},{"time":1789047900,"open":41529953.63568846,"high":41711111.92246196,"low":41492524.67206825,"close":41530416.98340654},{"time":1789047960,"open":41530416.98340654,"high":41720285.60418782,"low":41525917.621191,"close":41557190.37701753},{"time":1789048020,"open":41557190.37701753,"high":41746727.39269176,"low":41550323.17114603,"close":41587301.57931057},{"time":1789048080,"open":41587301.57931057,"high":41702477.86907292,"low":41524454.68507586,"close":41571347.37763492},{"time":1789048140,"open":41571347.37763492,"high":41714889.32081967,"low":41536128.00728713,"close":41580061.93774648},{"time":1789048200,"open":41584082.72144428,"high":41700034.32414165,"low":41516974.69217566,"close":41562949.91686994},{"time":1789048260,"open":41562949.91686994,"high":41700034.32414165,"low":41494040.92941231,"close":41524598.60193658},{"time":1789048320,"open":41524598.60193658,"high":41727558.030598804,"low":41508987.420497894,"close":41579410.199644685},{"time":1789048380,"open":41579410.199644685,"high":41780986.40195681,"low":41579410.199644685,"close":41628974.77980407},{"time":1789048440,"open":41628974.77980407,"high":41792859.373369694,"low":41619814.1691936,"close":41659732.536470726},{"time":1789048500,"open":41659732.46467111,"high":41765335.594930924,"low":41595274.92377036,"close":41626212.76954801},{"time":1789048560,"open":41626212.76954801,"high":41783684.7325374,"low":41618423.742540225,"close":41640071.37011997},{"time":1789048620,"open":41640071.37011997,"high":41770732.4001093,"low":41627555.158727,"close":41646205.61536879},{"time":1789048680,"open":41646205.61536879,"high":41779367.288394704,"low":41636045.84474536,"close":41657607.002802186},{"time":1789048740,"open":41657607.002802186,"high":41791240.25978713,"low":41627076.615011394,"close":41653459.76633774},{"time":1789048800,"open":42214500.24553299,"high":42377655.37062562,"low":42187517.47489829,"close":42237753.34022837},{"time":1789048860,"open":42237753.34022837,"high":42400080.30441751,"low":42224869.3791587,"close":42261831.84256634},{"time":1789048920,"open":42261831.84256634,"high":42413754.04453452,"low":42245613.713970855,"close":42276796.60156649},{"time":1789048980,"open":42276796.60156649,"high":42395157.757975385,"low":42210847.79831446,"close":42237936.255115524},{"time":1789049040,"open":42237936.255115524,"high":42384765.71548646,"low":42178385.22115246,"close":42224208.03005573},{"time":1789049100,"open":42224208.619284496,"high":42369451.71781101,"low":42161157.06366346,"close":42198119.07692686},{"time":1789049160,"open":42198119.07692686,"high":42325148.79921367,"low":42144328.35906185,"close":42166559.02795041},{"time":1789049220,"open":42166559.02795041,"high":42308740.31084429,"low":42097668.99565825,"close":42138530.0803217},{"time":1789049280,"open":42138530.0803217,"high":42251857.551163755,"low":42063707.533114076,"close":42098465.97388471},{"time":1789049340,"open":42098465.97388471,"high":42252951.45038838,"low":42071986.718310736,"close":42099939.24509715},{"time":1789049400,"open":42047147.00691358,"high":42203791.185106315,"low":42028234.64267951,"close":42063475.76255537},{"time":1789049460,"open":42063475.76255537,"high":42224549.20766724,"low":42031273.064133815,"close":42077437.86687713},{"time":1789049520,"open":42077437.86687713,"high":42267704.04404388,"low":42076264.25379933,"close":42114485.35387347},{"time":1789049580,"open":42114485.35387347,"high":42253501.1865022,"low":42095167.55935036,"close":42121446.63864086},{"time":1789049640,"open":42121446.63864086,"high":42257871.296515025,"low":42071573.01447679,"close":42096941.73590948},{"time":1789049700,"open":42096939.666301735,"high":42240935.043528356,"low":42048049.32232011,"close":42078973.48936092},{"time":1789049760,"open":42078973.48936092,"high":42224000.86806119,"low":42031862.213564284,"close":42059791.449754015},{"time":1789049820,"open":42059791.449754015,"high":42222908.340611696,"low":42013914.84426637,"close":42042711.47350475},{"time":1789049880,"open":42042711.47350475,"high":42213075.59356625,"low":42007254.471150324,"close":42024209.79610678},{"time":1789049940,"open":42024209.79610678,"high":42236018.670005634,"low":42022242.746422395,"close":42049553.65523413},{"time":1789050000,"open":42093394.86161513,"high":42294818.78444759,"low":42086124.14444565,"close":42117844.51332531},{"time":1789050060,"open":42117844.51332531,"high":42287163.11875515,"low":42069007.7760338,"close":42101928.14466207},{"time":1789050120,"open":42101928.14466207,"high":42347861.611030966,"low":42101928.14466207,"close":42160961.0164549},{"time":1789050180,"open":42160961.0164549,"high":42341846.44512976,"low":42145676.466924235,"close":42166489.825540334},{"time":1789050240,"open":42166489.825540334,"high":42430980.26712038,"low":42150682.79062167,"close":42232925.66645282},{"time":1789050300,"open":42232923.60420794,"high":42432071.86167853,"low":42220720.7247107,"close":42266666.784340516},{"time":1789050360,"open":42266666.784340516,"high":42418947.86398947,"low":42207292.07559802,"close":42231927.14674262},{"time":1789050420,"open":42231927.14674262,"high":42386684.70300387,"low":42213851.8432996,"close":42233382.74236568},{"time":1789050480,"open":42233382.74236568,"high":42428790.862256266,"low":42233382.74236568,"close":42280841.91660853},{"time":1789050540,"open":42280841.91660853,"high":42437540.19404898,"low":42231852.60463302,"close":42276549.105271295},{"time":1789050600,"open":42263623.64088974,"high":42384112.22115963,"low":42204915.08983196,"close":42228894.645527825},{"time":1789050660,"open":42228894.645527825,"high":42360605.580991566,"low":42198484.10643728,"close":42222294.760071486},{"time":1789050720,"open":42222294.760071486,"high":42375912.23040333,"low":42197847.10768269,"close":42227292.60563711},{"time":1789050780,"open":42227292.60563711,"high":42385752.21931089,"low":42218995.29655407,"close":42239613.99042354},{"time":1789050840,"open":42239613.99042354,"high":42369898.90384871,"low":42220508.925876476,"close":42237070.078519695},{"time":1789050900,"open":42237069.41029265,"high":42396684.869566984,"low":42220624.38165924,"close":42255589.465185635},{"time":1789050960,"open":42255589.465185635,"high":42386844.8808151,"low":42221601.72568261,"close":42250342.38927825},{"time":1789051020,"open":42250342.38927825,"high":42387938.21289864,"low":42239506.675159,"close":42256900.830926575},{"time":1789051080,"open":42256900.830926575,"high":42377004.892063215,"low":42177287.87174465,"close":42213430.17286114},{"time":1789051140,"open":42213430.17286114,"high":42345844.92768226,"low":42190366.6870991,"close":42211981.05873414},{"time":1789051200,"open":42191535.42551942,"high":42342819.29702003,"low":42179707.30888881,"close":42200974.14893237},{"time":1789051260,"open":42200974.14893237,"high":42370139.360055245,"low":42200974.14893237,"close":42238613.53820695},{"time":1789051320,"open":42238613.53820695,"high":42361943.34114468,"low":42202224.53289924,"close":42226853.18511532},{"time":1789051380,"open":42226853.18511532,"high":42353200.92097341,"low":42192896.744894266,"close":42210603.27022194},{"time":1789051440,"open":42210603.27022194,"high":42342272.89575933,"low":42197634.1172551,"close":42206220.073179595},{"time":1789051500,"open":42206222.81755277,"high":42367410.108605765,"low":42203962.30962815,"close":42226873.33444831},{"time":1789051560,"open":42226873.33444831,"high":42396369.37730611,"low":42222013.94006428,"close":42249467.992557906},{"time":1789051620,"open":42249467.992557906,"high":42401286.98897221,"low":42236589.55356188,"close":42278101.52049076},{"time":1789051680,"open":42278101.52049076,"high":42384348.54878899,"low":42228927.80532262,"close":42246334.95961113},{"time":1789051740,"open":42246334.95961113,"high":42384348.54878899,"low":42222815.43177214,"close":42244572.377636835},{"time":1789051800,"open":42266262.58309217,"high":42385883.293253385,"low":42226254.23805712,"close":42249994.975226},{"time":1789051860,"open":42249994.975226,"high":42372216.24719131,"low":42214869.41965262,"close":42236161.86548112},{"time":1789051920,"open":42236161.86548112,"high":42381509.83851352,"low":42222570.915990524,"close":42262878.8794867},{"time":1789051980,"open":42262878.8794867,"high":42397910.293788016,"low":42237762.73328303,"close":42271967.30999985},{"time":1789052040,"open":42271967.30999985,"high":42407750.56695272,"low":42262069.97965253,"close":42285706.48416612}]},"pricing":{"YER":"derived"},"outliers_excluded":16,"wicks_clipped":0}