{"as_of":"2026-09-09T03:31:27.729092+00:00","base":"BTC","window_minutes":1440,"series":{"YER":[{"time":1788838260,"open":42414458.66445558,"high":42566688.74959054,"low":42374173.87419529,"close":42414458.66445558},{"time":1788838320,"open":42414458.66445558,"high":42507922.195683874,"low":42398481.481869005,"close":42432709.45567534},{"time":1788838380,"open":42432709.45567534,"high":42528362.31720636,"low":42405888.336431235,"close":42452653.254008524},{"time":1788838440,"open":42452653.254008524,"high":42534817.09242399,"low":42423473.21301283,"close":42444303.88976026},{"time":1788838500,"open":42571571.26313203,"high":42666132.44122847,"low":42554192.513052784,"close":42580086.20362075},{"time":1788838560,"open":42580086.20362075,"high":42652105.160479486,"low":42565027.13334954,"close":42580630.38647405},{"time":1788838620,"open":42580630.38647405,"high":42657500.268459864,"low":42568222.20694559,"close":42585469.079613805},{"time":1788838680,"open":42585469.079613805,"high":42642933.47691284,"low":42557696.16593084,"close":42564329.79827577},{"time":1788838740,"open":42564329.79827577,"high":42649947.11728734,"low":42550944.808679536,"close":42567099.26801263},{"time":1788838800,"open":42567098.8522945,"high":42642933.0604541,"low":42550504.84671527,"close":42565128.13489587},{"time":1788838860,"open":42565128.13489587,"high":42649946.7007601,"low":42549192.24170734,"close":42570852.50238799},{"time":1788838920,"open":42570852.50238799,"high":42638077.46331918,"low":42551429.928353906,"close":42564367.41389776},{"time":1788838980,"open":42564367.41389776,"high":42667750.556921475,"low":42557673.35666857,"close":42577750.3015753},{"time":1788839040,"open":42577750.3015753,"high":42652104.743931174,"low":42565573.64430043,"close":42581865.598319136},{"time":1788839100,"open":42581867.291242644,"high":42648329.863947645,"low":42570352.55402942,"close":42576196.54934537},{"time":1788839160,"open":42576196.54934537,"high":42632144.5395211,"low":42552012.90951618,"close":42568403.002244845},{"time":1788839220,"open":42568403.002244845,"high":42620814.812422514,"low":42530200.3463669,"close":42545722.24054927},{"time":1788839280,"open":42545722.24054927,"high":42621354.32323673,"low":42533032.28832065,"close":42539757.3184772},{"time":1788839340,"open":42539757.3184772,"high":42623512.366493605,"low":42526034.397466384,"close":42539512.75920829},{"time":1788839400,"open":42279706.59138337,"high":42379279.652824655,"low":42279706.59138337,"close":42323609.981505975},{"time":1788839460,"open":42323609.981505975,"high":42377134.7896188,"low":42300344.337572806,"close":42327554.713467635},{"time":1788839520,"open":42327554.713467635,"high":42364265.61038369,"low":42291070.917278625,"close":42305041.164138235},{"time":1788839580,"open":42305041.164138235,"high":42361048.315574914,"low":42288637.68252497,"close":42297875.40532059},{"time":1788839640,"open":42297875.40532059,"high":42349787.783744186,"low":42281756.731101334,"close":42292631.268555015},{"time":1788839700,"open":42292630.11280784,"high":42369090.39476022,"low":42287012.58199617,"close":42294066.39403709},{"time":1788839760,"open":42294066.39403709,"high":42351395.2737955,"low":42280554.54220564,"close":42293695.67983864},{"time":1788839820,"open":42293695.67983864,"high":42364264.452678934,"low":42284400.32295394,"close":42291109.65708137},{"time":1788839880,"open":42291109.65708137,"high":42361047.157958075,"low":42285920.74043206,"close":42295786.73478468},{"time":1788839940,"open":42295786.73478468,"high":42361047.157958075,"low":42288392.90778158,"close":42296830.00744381},{"time":1788840000,"open":42419154.7860244,"high":42487859.78852094,"low":42397858.329823926,"close":42413363.238837734},{"time":1788840060,"open":42413363.238837734,"high":42494312.98715225,"low":42413363.238837734,"close":42423116.58726329},{"time":1788840120,"open":42423116.58726329,"high":42480868.823337026,"low":42403795.59393862,"close":42415686.26877377},{"time":1788840180,"open":42415686.26877377,"high":42471726.79194267,"low":42404807.852662556,"close":42410424.276453815},{"time":1788840240,"open":42410424.276453815,"high":42469037.959179625,"low":42402377.25423729,"close":42407094.39380174},{"time":1788840300,"open":42407093.6569893,"high":42474414.886723585,"low":42399071.20584842,"close":42404492.27659905},{"time":1788840360,"open":42404492.27659905,"high":42483556.917959094,"low":42391580.7984282,"close":42411196.62851558},{"time":1788840420,"open":42411196.62851558,"high":42462046.256228484,"low":42377112.45779169,"close":42393219.25835453},{"time":1788840480,"open":42393219.25835453,"high":42472801.58709379,"low":42387169.50291144,"close":42397833.08378788},{"time":1788840540,"open":42397833.08378788,"high":42471188.28746399,"low":42387442.863351144,"close":42392679.20817754},{"time":1788840600,"open":42593038.89227,"high":42655709.78210996,"low":42575337.67520341,"close":42585553.70460508},{"time":1788840660,"open":42585553.70460508,"high":42656790.39846732,"low":42579385.52630754,"close":42582091.62600326},{"time":1788840720,"open":42582091.62600326,"high":42655709.78210996,"low":42464878.3364826,"close":42585442.93278141},{"time":1788840780,"open":42585442.93278141,"high":42660032.247539386,"low":42543759.08788866,"close":42558764.819903985},{"time":1788840840,"open":42558764.819903985,"high":42643282.69400036,"low":42555054.35272045,"close":42569152.24713391},{"time":1788840900,"open":42569150.044094555,"high":42628151.85890455,"low":42550800.59396492,"close":42566689.99528114},{"time":1788840960,"open":42566689.99528114,"high":42641119.25452174,"low":42545486.73517706,"close":42559563.49734906},{"time":1788841020,"open":42559563.49734906,"high":42649223.876782484,"low":42559563.49734906,"close":42578265.05868568},{"time":1788841080,"open":42578265.05868568,"high":42655167.26644036,"low":42570030.1373721,"close":42584850.24408791},{"time":1788841140,"open":42584850.24408791,"high":42651385.10938535,"low":42573325.55480499,"close":42584391.298230715},{"time":1788841200,"open":42463397.75785804,"high":42521580.8539688,"low":42445556.51252231,"close":42462565.10572005},{"time":1788841260,"open":42462565.10572005,"high":42531278.767826244,"low":42446280.51148928,"close":42457815.90514859},{"time":1788841320,"open":42457815.90514859,"high":42520503.307984635,"low":42432707.442265406,"close":42453724.88549228},{"time":1788841380,"open":42453724.88549228,"high":42507572.756174706,"low":42437653.29722369,"close":42442032.04572824},{"time":1788841440,"open":42442032.04572824,"high":42504340.11822222,"low":42421241.33800012,"close":42435635.18417881},{"time":1788841500,"open":42435637.33907907,"high":42516734.05605845,"low":42407411.93812139,"close":42425765.47593035},{"time":1788841560,"open":42425765.47593035,"high":42512962.644922376,"low":42425765.47593035,"close":42441075.54325781},{"time":1788841620,"open":42441075.54325781,"high":42524815.65135005,"low":42434031.29494342,"close":42445795.23732922},{"time":1788841680,"open":42445795.23732922,"high":42526431.970408365,"low":42434950.9955908,"close":42448921.593094826},{"time":1788841740,"open":42448921.593094826,"high":42515656.51001958,"low":42425068.532435775,"close":42435832.68197558},{"time":1788841800,"open":42548664.82262961,"high":42631401.921102814,"low":42545902.5152722,"close":42562700.38358062},{"time":1788841860,"open":42562700.38358062,"high":42636263.771113455,"low":42554625.171450116,"close":42565392.55390025},{"time":1788841920,"open":42565392.55390025,"high":42653010.14337234,"low":42565392.55390025,"close":42579019.371304184},{"time":1788841980,"open":42579019.371304184,"high":42650309.11558865,"low":42576149.98278957,"close":42587016.08618124},{"time":1788842040,"open":42587016.08618124,"high":42638424.59334041,"low":42565475.3327676,"close":42585926.37943026},{"time":1788842100,"open":42585926.8619359,"high":42629781.78743513,"low":42545494.45535603,"close":42560122.113727175},{"time":1788842160,"open":42560122.113727175,"high":42616276.64836366,"low":42537486.46055974,"close":42546854.81418586},{"time":1788842220,"open":42546854.81418586,"high":42622218.90955511,"low":42539100.63143014,"close":42548189.74185165},{"time":1788842280,"open":42548189.74185165,"high":42624379.73180654,"low":42546295.7449399,"close":42555083.416967824},{"time":1788842340,"open":42555083.416967824,"high":42630862.19856085,"low":42555083.416967824,"close":42565451.671923935},{"time":1788842400,"open":42505058.2943251,"high":42574152.08787895,"low":42489751.37073847,"close":42502412.39348567},{"time":1788842460,"open":42502412.39348567,"high":42556890.03667952,"low":42480046.69917766,"close":42488749.21831675},{"time":1788842520,"open":42488749.21831675,"high":42555271.71937958,"low":42452469.63169855,"close":42480778.78306834},{"time":1788842580,"open":42480778.78306834,"high":42556350.59757954,"low":42455465.3087351,"close":42477202.229708605},{"time":1788842640,"open":42477202.229708605,"high":42563363.30587931,"low":42472145.265075885,"close":42479722.17257342},{"time":1788842700,"open":42479723.85933326,"high":42564443.87420312,"low":42470572.26631576,"close":42490332.678443536},{"time":1788842760,"open":42490332.678443536,"high":42557431.1656249,"low":42481816.93646658,"close":42491161.436108805},{"time":1788842820,"open":42491161.436108805,"high":42566062.19156733,"low":42484969.33309707,"close":42496807.39655214},{"time":1788842880,"open":42496807.39655214,"high":42557431.1656249,"low":42481805.41402034,"close":42491637.1281918},{"time":1788842940,"open":42491637.1281918,"high":42556891.7265035,"low":42485968.92599765,"close":42492173.826765046},{"time":1788843000,"open":42372026.85859331,"high":42447857.95885283,"low":42366621.21082134,"close":42372300.25325844},{"time":1788843060,"open":42372300.25325844,"high":42458078.32205764,"low":42370409.12231446,"close":42380382.99930293},{"time":1788843120,"open":42380382.99930293,"high":42441402.99261821,"low":42361273.791740105,"close":42367013.70275731},{"time":1788843180,"open":42367013.70275731,"high":42431720.54326628,"low":42337762.271961786,"close":42363203.191019356},{"time":1788843240,"open":42363203.191019356,"high":42414507.299973965,"low":42320390.30943458,"close":42350022.738921754},{"time":1788843300,"open":42209402.725810766,"high":42269920.27655005,"low":42174824.01103284,"close":42198850.8922112},{"time":1788843360,"open":42198850.8922112,"high":42268311.893296875,"low":42168433.04438857,"close":42181019.70468554},{"time":1788843420,"open":42181019.70468554,"high":42264022.871288426,"low":42168632.20780965,"close":42179619.39513348},{"time":1788843480,"open":42179619.39513348,"high":42348179.448504485,"low":42169216.75532888,"close":42181222.94437179},{"time":1788843540,"open":42181222.94437179,"high":42266703.51004371,"low":42159109.243370645,"close":42188986.75954634},{"time":1788843600,"open":42188986.275456205,"high":42255444.34241882,"low":42089141.22462577,"close":42140626.13713853},{"time":1788843660,"open":42140626.13713853,"high":42267239.15280673,"low":42128401.833834335,"close":42153934.944482654},{"time":1788843720,"open":42153934.944482654,"high":42316562.905337974,"low":42153934.944482654,"close":42218357.77923716},{"time":1788843780,"open":42218357.77923716,"high":42308520.989164405,"low":42203987.96593768,"close":42216941.09045366},{"time":1788843840,"open":42216941.09045366,"high":42288148.13485802,"low":42152147.85305709,"close":42182649.944093354},{"time":1788843900,"open":42182650.32139412,"high":42238288.63238029,"low":42133358.687185094,"close":42147096.78891295},{"time":1788843960,"open":42147096.78891295,"high":42269920.16961261,"low":42137041.293908164,"close":42175392.69290933},{"time":1788844020,"open":42175392.69290933,"high":42277962.08585811,"low":42175392.69290933,"close":42200200.59556266},{"time":1788844080,"open":42200200.59556266,"high":42253300.2093719,"low":42113262.598849066,"close":42165414.254965216},{"time":1788844140,"open":42165414.254965216,"high":42233463.482632995,"low":42128962.46387414,"close":42150137.34481832},{"time":1788844200,"open":42156607.58418394,"high":42275336.37609556,"low":42156607.58418394,"close":42194087.118569545},{"time":1788844260,"open":42194087.118569545,"high":42260322.494758055,"low":42160313.34607812,"close":42182485.07998877},{"time":1788844320,"open":42182485.07998877,"high":42272119.11580896,"low":42179947.03661799,"close":42192463.24379286},{"time":1788844380,"open":42192463.24379286,"high":42287669.20719424,"low":42192463.24379286,"close":42213693.008702844},{"time":1788844440,"open":42213693.008702844,"high":42280162.26652548,"low":42181313.55935206,"close":42205312.45527627},{"time":1788844500,"open":42205314.250539936,"high":42276410.59447894,"low":42153040.717614785,"close":42171299.36302322},{"time":1788844560,"open":42171299.36302322,"high":42281772.695184715,"low":42164888.81456264,"close":42191096.21400916},{"time":1788844620,"open":42191096.21400916,"high":42284453.745537594,"low":42191096.21400916,"close":42215163.59102291},{"time":1788844680,"open":42215163.59102291,"high":42310191.828925274,"low":42210522.23371822,"close":42236116.655330755},{"time":1788844740,"open":42236116.655330755,"high":42336466.122383535,"low":42231891.45093738,"close":42253280.73042052},{"time":1788844800,"open":41383467.82119705,"high":41535313.46211795,"low":41383162.91806241,"close":41399640.01632571},{"time":1788844860,"open":41399640.01632571,"high":41462314.92544311,"low":41384778.222981334,"close":41390939.723971434},{"time":1788844920,"open":41390939.723971434,"high":41461789.75362645,"low":41367223.04700034,"close":41384198.28551762},{"time":1788844980,"open":41384198.28551762,"high":41467041.47179307,"low":41361257.02849892,"close":41378985.589953616},{"time":1788845040,"open":41378985.589953616,"high":41457063.20727649,"low":41363500.30408045,"close":41379956.14012074},{"time":1788845100,"open":41379955.65945145,"high":41462314.443817146,"low":41375909.31420891,"close":41386533.359327346},{"time":1788845160,"open":41386533.359327346,"high":41463364.787438266,"low":41379659.73289816,"close":41387890.7114074},{"time":1788845220,"open":41387890.7114074,"high":41483321.316239595,"low":41365505.024320625,"close":41393820.81623229},{"time":1788845280,"open":41393820.81623229,"high":41445508.94587918,"low":41359940.98679488,"close":41373840.12437989},{"time":1788845340,"open":41373840.12437989,"high":41452336.17941648,"low":41362450.79620841,"close":41375089.342080094},{"time":1788845400,"open":41413702.42241365,"high":41486816.054552175,"low":41396261.78039934,"close":41411415.72375033},{"time":1788845460,"open":41411415.72375033,"high":41478405.46376277,"low":41374727.5313795,"close":41391596.29287699},{"time":1788845520,"open":41391596.29287699,"high":41467366.56335166,"low":41376838.43362345,"close":41392842.121565014},{"time":1788845580,"open":41392842.121565014,"high":41450545.38177283,"low":41358830.307630755,"close":41373065.39949655},{"time":1788845640,"open":41373065.39949655,"high":41438455.15751305,"low":41330243.44638364,"close":41351533.2898175},{"time":1788845700,"open":41351531.2153127,"high":41440555.726239465,"low":41321535.17028932,"close":41334880.97042597},{"time":1788845760,"open":41334880.97042597,"high":41435824.76915776,"low":41309505.66113515,"close":41343471.68496166},{"time":1788845820,"open":41343471.68496166,"high":41438453.0786476,"low":41311869.17323264,"close":41340252.812275596},{"time":1788845880,"open":41340252.812275596,"high":41450543.30230084,"low":41340252.812275596,"close":41366014.70091887},{"time":1788845940,"open":41366014.70091887,"high":41457376.90697441,"low":41352356.05040792,"close":41368315.238835596},{"time":1788846000,"open":40601219.29421779,"high":40674699.79308331,"low":40572655.80597076,"close":40594400.627736844},{"time":1788846060,"open":40594400.627736844,"high":40655610.95629559,"low":40554554.82915885,"close":40570283.227962166},{"time":1788846120,"open":40570283.227962166,"high":40663865.58842,"low":40563955.15617337,"close":40580934.878879465},{"time":1788846180,"open":40580934.878879465,"high":40644776.75163228,"low":40551792.641524345,"close":40561505.697908744},{"time":1788846240,"open":40561505.697908744,"high":40625687.91484456,"low":40537662.57145357,"close":40552696.41494876},{"time":1788846300,"open":40552695.30630546,"high":40630330.034648836,"low":40539118.876211286,"close":40553896.43168364},{"time":1788846360,"open":40553896.43168364,"high":40660678.68485962,"low":40545491.62447771,"close":40559114.594473325},{"time":1788846420,"open":40559114.594473325,"high":40624139.06072477,"low":40539104.28233156,"close":40554307.60849166},{"time":1788846480,"open":40554307.60849166,"high":40651998.44338306,"low":40539822.34729704,"close":40557954.83894755},{"time":1788846540,"open":40557954.83894755,"high":40643743.81148431,"low":40557954.83894755,"close":40581824.91792666},{"time":1788846600,"open":39853842.31631112,"high":39934916.85699728,"low":39832678.14066673,"close":39850165.44968677},{"time":1788846660,"open":39850165.44968677,"high":39919210.40657142,"low":39838953.24975621,"close":39847605.98573363},{"time":1788846720,"open":39847605.98573363,"high":39915157.12904216,"low":39822009.58824436,"close":39835384.062404715},{"time":1788846780,"open":39835384.062404715,"high":39895904.06077819,"low":39809754.966649234,"close":39819078.31841291},{"time":1788846840,"open":39819078.31841291,"high":39894384.08170472,"low":39810501.38523531,"close":39818496.20875971},{"time":1788846900,"open":39818497.0459124,"high":39887798.34432937,"low":39802885.2206526,"close":39816838.85067158},{"time":1788846960,"open":39816838.85067158,"high":39894384.92045289,"low":39799652.726396136,"close":39812527.19054651},{"time":1788847020,"open":39812527.19054651,"high":39874118.53238053,"low":39793392.70313556,"close":39805549.0342497},{"time":1788847080,"open":39805549.0342497,"high":39858412.08162444,"low":39779050.8766812,"close":39788656.31911073},{"time":1788847140,"open":39788656.31911073,"high":39860945.38013349,"low":39784603.286158636,"close":39791939.2730281},{"time":1788847200,"open":39742314.0129781,"high":39824390.78506325,"low":39703105.915065214,"close":39730432.43217773},{"time":1788847260,"open":39730432.43217773,"high":39810222.005622566,"low":39713335.41515703,"close":39736982.37496285},{"time":1788847320,"open":39736982.37496285,"high":39815788.31183141,"low":39682046.135427065,"close":39713216.09916763},{"time":1788847380,"open":39713216.09916763,"high":39816800.36750574,"low":39704221.15849655,"close":39728330.771982946},{"time":1788847440,"open":39728330.771982946,"high":39806679.81076239,"low":39706575.318962015,"close":39733991.99968553},{"time":1788847500,"open":39733993.621728756,"high":39794536.76718512,"low":39679401.63392827,"close":39705611.68837503},{"time":1788847560,"open":39705611.68837503,"high":39782898.12645516,"low":39685718.855124325,"close":39708996.554495245},{"time":1788847620,"open":39708996.554495245,"high":39805669.38005727,"low":39705727.59654122,"close":39723378.57334738},{"time":1788847680,"open":39723378.57334738,"high":39826922.5500859,"low":39723378.57334738,"close":39750989.74950843},{"time":1788847740,"open":39750989.74950843,"high":39829452.68937502,"low":39745788.7942112,"close":39761199.01354942},{"time":1788847800,"open":39759921.19407214,"high":39814510.363328986,"low":39696128.95057781,"close":39730214.84899847},{"time":1788847860,"open":39730214.84899847,"high":39799330.01546605,"low":39694534.09904805,"close":39709508.81764333},{"time":1788847920,"open":39709508.81764333,"high":39786679.72558026,"low":39698849.22986041,"close":39708659.554225385},{"time":1788847980,"open":39708659.554225385,"high":39810968.28216097,"low":39708659.554225385,"close":39732133.03899293},{"time":1788848040,"open":39732133.03899293,"high":39816534.40971071,"low":39725226.970130906,"close":39738693.48918245},{"time":1788848100,"open":39738691.42343311,"high":39831206.675419636,"low":39737801.76990025,"close":39755817.670043506},{"time":1788848160,"open":39755817.670043506,"high":39829688.640712254,"low":39695084.50320872,"close":39751889.928318895},{"time":1788848220,"open":39751889.928318895,"high":39824252.98099204,"low":39712354.761782534,"close":39738322.675395854},{"time":1788848280,"open":39738322.675395854,"high":39785159.62262906,"low":39702851.321248986,"close":39711547.724104136},{"time":1788848340,"open":39711547.724104136,"high":39769473.26398612,"low":39681463.39701096,"close":39698102.12353344},{"time":1788848400,"open":40458136.02899525,"high":40519012.50991242,"low":40415485.576397456,"close":40437510.58904382},{"time":1788848460,"open":40437510.58904382,"high":40545703.592838585,"low":40431553.36950629,"close":40447681.581431165},{"time":1788848520,"open":40447681.581431165,"high":40525716.601277284,"low":40377137.85255604,"close":40417178.213604145},{"time":1788848580,"open":40417178.213604145,"high":40533967.79064943,"low":40396905.81012916,"close":40434613.78928564},{"time":1788848640,"open":40434613.78928564,"high":40506635.7258542,"low":40422697.49083788,"close":40435525.38490761},{"time":1788848700,"open":40422232.92728136,"high":40505177.07757438,"low":40397133.735919654,"close":40416719.85179048},{"time":1788848760,"open":40416719.85179048,"high":40483524.82560469,"low":40391595.442012385,"close":40404191.52706454},{"time":1788848820,"open":40404191.52706454,"high":40484040.3554135,"low":40399211.51371919,"close":40415349.508772105},{"time":1788848880,"open":40415349.508772105,"high":40469089.990958236,"low":40370006.795510896,"close":40388840.142759316},{"time":1788848940,"open":40388840.142759316,"high":40469089.990958236,"low":40377737.44936564,"close":40391235.34651077},{"time":1788849000,"open":40391235.777208276,"high":40464450.65415722,"low":40383005.91587896,"close":40392842.985256426},{"time":1788849060,"open":40392842.985256426,"high":40489711.61505788,"low":40388533.2690229,"close":40404239.23177715},{"time":1788849120,"open":40404239.23177715,"high":40484556.316914886,"low":40390859.31078354,"close":40408646.8850075},{"time":1788849180,"open":40408646.8850075,"high":40489196.08524358,"low":40395269.93385911,"close":40414471.65055791},{"time":1788849240,"open":40414471.65055791,"high":40466512.77341442,"low":40383339.215339854,"close":40393258.034213066},{"time":1788849300,"open":40393258.875072114,"high":40470637.85439864,"low":40376787.22101344,"close":40391232.354642116},{"time":1788849360,"open":40391232.354642116,"high":40466513.61579839,"low":40376821.728110336,"close":40392280.777998775},{"time":1788849420,"open":40392280.777998775,"high":40462904.90702318,"low":40368954.25715136,"close":40390451.876140125},{"time":1788849480,"open":40390451.876140125,"high":40480432.92107423,"low":40376790.969713196,"close":40407632.33120891},{"time":1788849540,"open":40407632.33120891,"high":40473215.5035238,"low":40398200.89520299,"close":40405163.17489366},{"time":1788849600,"open":39635430.65934325,"high":39703197.984871425,"low":39626804.166259535,"close":39635077.13626864},{"time":1788849660,"open":39635077.13626864,"high":39702186.56726896,"low":39626835.94988196,"close":39635390.89956014},{"time":1788849720,"open":39635390.89956014,"high":39700669.440865256,"low":39621653.66612856,"close":39631839.7453227},{"time":1788849780,"open":39631839.7453227,"high":39687521.01203317,"low":39605300.33709099,"close":39616340.09759754},{"time":1788849840,"open":39616340.09759754,"high":39717863.540107206,"low":39604772.34021046,"close":39634906.16688302},{"time":1788849900,"open":39634906.75749415,"high":39720392.67599835,"low":39625460.75299912,"close":39636117.78866731},{"time":1788849960,"open":39636117.78866731,"high":39733035.39621759,"low":39636117.78866731,"close":39665435.74337711},{"time":1788850020,"open":39665435.74337711,"high":39734046.81383514,"low":39653032.26820371,"close":39668735.13720764},{"time":1788850080,"open":39668735.13720764,"high":39719381.258380815,"low":39627038.1087204,"close":39651794.76988058},{"time":1788850140,"open":39651794.76988058,"high":39693590.10913357,"low":39575832.87532079,"close":39609228.118813336},{"time":1788850200,"open":41138617.06994394,"high":41220458.852721356,"low":41132267.65186229,"close":41145762.69341376},{"time":1788850260,"open":41145762.69341376,"high":41238842.08488044,"low":41107657.97128747,"close":41141962.15184563},{"time":1788850320,"open":41141962.15184563,"high":41203651.326175906,"low":41112554.53229955,"close":41128194.90127679},{"time":1788850380,"open":41128194.90127679,"high":41201025.150153175,"low":41101288.338727765,"close":41115229.42744076},{"time":1788850440,"open":41115229.42744076,"high":41173187.68431227,"low":41089564.605650805,"close":41099944.492644705},{"time":1788850500,"open":41099945.89669551,"high":41197875.14632215,"low":41091430.97613265,"close":41105394.14080842},{"time":1788850560,"open":41105394.14080842,"high":41216783.61433174,"low":41094331.79902497,"close":41117366.2861753},{"time":1788850620,"open":41117366.2861753,"high":41197349.911099665,"low":41083444.743289806,"close":41099367.474545605},{"time":1788850680,"open":41099367.474545605,"high":41196824.675877176,"low":41091829.36200062,"close":41124653.27170813},{"time":1788850740,"open":41124653.27170813,"high":41204177.96899201,"low":41098522.25660586,"close":41121950.800058536},{"time":1788850800,"open":41143687.42387704,"high":41218600.877226435,"low":41109990.213818505,"close":41132154.7724341},{"time":1788850860,"open":41132154.7724341,"high":41235417.288625315,"low":41112468.43046958,"close":41131935.000568114},{"time":1788850920,"open":41131935.000568114,"high":41237519.340050176,"low":41115225.92504873,"close":41147233.74058246},{"time":1788850980,"open":41147233.74058246,"high":41209667.15867078,"low":41130018.80297884,"close":41140832.5254849},{"time":1788851040,"open":41140832.5254849,"high":41214396.77437671,"low":41116795.40567323,"close":41135856.286786765},{"time":1788851100,"open":41135855.34993792,"high":41217023.39996039,"low":41129377.07088455,"close":41148380.03279377},{"time":1788851160,"open":41148380.03279377,"high":41283238.01833548,"low":41142273.80301916,"close":41168446.27831714},{"time":1788851220,"open":41168446.27831714,"high":41264319.555942595,"low":41168446.27831714,"close":41195691.206434384},{"time":1788851280,"open":41195691.206434384,"high":41262743.01740985,"low":41176013.63314212,"close":41194448.333387755},{"time":1788851340,"open":41194448.333387755,"high":41256436.863278896,"low":41175625.03036986,"close":41181368.14020674},{"time":1788851400,"open":41237771.40522178,"high":41323993.82937765,"low":41232887.90247737,"close":41252060.29637815},{"time":1788851460,"open":41252060.29637815,"high":41325046.294583164,"low":41249088.6419424,"close":41265553.405772746},{"time":1788851520,"open":41265553.405772746,"high":41326624.992391445,"low":41241763.0574514,"close":41256340.40408698},{"time":1788851580,"open":41256340.40408698,"high":41319257.73595283,"low":41245969.54444161,"close":41253815.63815376},{"time":1788851640,"open":41253815.63815376,"high":41320836.433761105,"low":41237109.12471451,"close":41256547.10094394},{"time":1788851700,"open":41256549.82532544,"high":41310314.5096378,"low":41218544.01464371,"close":41235800.81318704},{"time":1788851760,"open":41235800.81318704,"high":41309262.04436278,"low":41224208.20851345,"close":41234807.588762775},{"time":1788851820,"open":41234807.588762775,"high":41320312.92975045,"low":41234807.588762775,"close":41254617.88974707},{"time":1788851880,"open":41254617.88974707,"high":41329258.884588085,"low":41248954.253413364,"close":41261434.31699113},{"time":1788851940,"open":41261434.31699113,"high":41324522.79085051,"low":41249923.02940167,"close":41261334.63304392},{"time":1788852000,"open":41188704.986737475,"high":41267541.10886734,"low":41186755.8839645,"close":41202749.24246127},{"time":1788852060,"open":41202749.24246127,"high":41270692.94693368,"low":41189148.359167345,"close":41200909.53920052},{"time":1788852120,"open":41200909.53920052,"high":41257034.98197956,"low":41181518.08951471,"close":41200635.68360414},{"time":1788852180,"open":41200635.68360414,"high":41253357.837568834,"low":41171335.233845055,"close":41189637.91413048},{"time":1788852240,"open":41189637.91413048,"high":41278047.23575512,"low":41172565.32318257,"close":41201875.3573203},{"time":1788852300,"open":41201877.03444801,"high":41307466.07246664,"low":41189413.38208732,"close":41205963.47393623},{"time":1788852360,"open":41205963.47393623,"high":41291181.57512771,"low":41198508.540519334,"close":41215077.348989844},{"time":1788852420,"open":41215077.348989844,"high":41289080.34966463,"low":41200114.941528924,"close":41215679.16744114},{"time":1788852480,"open":41215679.16744114,"high":41283301.97964114,"low":41202349.21454938,"close":41213444.44508777},{"time":1788852540,"open":41213444.44508777,"high":41283301.97964114,"low":41194871.23196335,"close":41212554.31835047},{"time":1788852600,"open":41235417.03883408,"high":41293589.60076135,"low":41214808.100941755,"close":41229142.282152995},{"time":1788852660,"open":41229142.282152995,"high":41285705.63405847,"low":41206714.249678984,"close":41224836.31772866},{"time":1788852720,"open":41224836.31772866,"high":41302524.763024606,"low":41212142.96874283,"close":41235237.76069063},{"time":1788852780,"open":41235237.76069063,"high":41301999.16524441,"low":41210064.44407793,"close":41226576.383548446},{"time":1788852840,"open":41226576.383548446,"high":41303575.95858499,"low":41226576.383548446,"close":41242568.26531283},{"time":1788852900,"open":41242566.754337244,"high":41309881.61850554,"low":41234711.291261956,"close":41248770.47226822},{"time":1788852960,"open":41248770.47226822,"high":41315663.19387583,"low":41239716.53484428,"close":41250352.89981037},{"time":1788853020,"open":41250352.89981037,"high":41333007.91998671,"low":41249556.09984072,"close":41260284.726104476},{"time":1788853080,"open":41260284.726104476,"high":41325649.551333606,"low":41245620.09134318,"close":41264773.68224748},{"time":1788853140,"open":41264773.68224748,"high":41343780.23244638,"low":41249686.721413195,"close":41262653.222589664},{"time":1788853200,"open":40482084.655318275,"high":40561937.20266325,"low":40470820.47752701,"close":40490472.13844183},{"time":1788853260,"open":40490472.13844183,"high":40629472.68272529,"low":40467973.47376064,"close":40503142.2827125},{"time":1788853320,"open":40503142.2827125,"high":40534091.83317973,"low":40454090.91075499,"close":40471259.87085743},{"time":1788853380,"open":40471259.87085743,"high":40518622.18346665,"low":40439450.11006591,"close":40451144.29717616},{"time":1788853440,"open":40451144.29717616,"high":40499542.94882053,"low":40421806.3921281,"close":40435277.46889112},{"time":1788853500,"open":40435276.46369975,"high":40494385.392255396,"low":40393343.52501614,"close":40411637.527246445},{"time":1788853560,"open":40411637.527246445,"high":40455195.61395651,"low":40377749.2074126,"close":40388685.64524195},{"time":1788853620,"open":40388685.64524195,"high":40449007.754225105,"low":40353461.3211088,"close":40378830.979752816},{"time":1788853680,"open":40378830.979752816,"high":40442304.23951609,"low":40352513.02205082,"close":40368091.8577486},{"time":1788853740,"open":40368091.8577486,"high":40422193.695389025,"low":40341787.38158225,"close":40357250.689397395},{"time":1788853800,"open":41084219.590711385,"high":41130384.57862666,"low":41011222.300710656,"close":41063338.45448956},{"time":1788853860,"open":41063338.45448956,"high":41235493.59906961,"low":40987975.679171406,"close":41049257.00762844},{"time":1788853920,"open":41049257.00762844,"high":41136683.902382836,"low":41016102.945420645,"close":41043820.95261438},{"time":1788853980,"open":41043820.95261438,"high":41166605.69022465,"low":41043820.95261438,"close":41097261.41781717},{"time":1788854040,"open":41097261.41781717,"high":41178154.450444296,"low":41086930.16642367,"close":41104351.246350326},{"time":1788854100,"open":41104352.31373487,"high":41215426.519603856,"low":41088324.8072024,"close":41140052.696288444},{"time":1788854160,"open":41140052.696288444,"high":41218576.18156373,"low":41127336.854004085,"close":41148255.10796647},{"time":1788854220,"open":41148255.10796647,"high":41230649.88574325,"low":41123992.460247986,"close":41146009.57278167},{"time":1788854280,"open":41146009.57278167,"high":41240623.81528286,"low":41146009.57278167,"close":41164372.51798775},{"time":1788854340,"open":41164372.51798775,"high":41293540.56919374,"low":41157266.74290687,"close":41177892.13823867},{"time":1788854400,"open":41169256.77713921,"high":41234074.63310564,"low":41113988.96386231,"close":41140999.631718725},{"time":1788854460,"open":41140999.631718725,"high":41182116.109206274,"low":41078508.078001514,"close":41113103.49725187},{"time":1788854520,"open":41113103.49725187,"high":41162172.43336611,"low":41063398.869548365,"close":41078334.84534639},{"time":1788854580,"open":41078334.84534639,"high":41179491.94133257,"low":41078334.84534639,"close":41100927.88732675},{"time":1788854640,"open":41100927.88732675,"high":41182116.109206274,"low":41097310.12945221,"close":41109421.85564898},{"time":1788854700,"open":41109421.79697424,"high":41186314.71901972,"low":41098765.33095789,"close":41111257.92944635},{"time":1788854760,"open":41111257.92944635,"high":41193662.3890556,"low":41109352.08026751,"close":41123789.2511619},{"time":1788854820,"open":41123789.2511619,"high":41208882.562701374,"low":41120170.13370473,"close":41139282.295859285},{"time":1788854880,"open":41139282.295859285,"high":41210457.06342335,"low":41094742.423077546,"close":41122309.298909985},{"time":1788854940,"open":41122309.298909985,"high":41180541.5497058,"low":41087586.624921896,"close":41106369.044017054},{"time":1788855000,"open":41890689.83677304,"high":41960394.25124106,"low":41861772.98326448,"close":41882715.3647191},{"time":1788855060,"open":41882715.3647191,"high":41959859.40369856,"low":41864912.39163839,"close":41892662.99217414},{"time":1788855120,"open":41892662.99217414,"high":41965742.72666599,"low":41877532.776123054,"close":41894171.26060159},{"time":1788855180,"open":41894171.26060159,"high":41974835.13488838,"low":41878448.26317499,"close":41905657.50134903},{"time":1788855240,"open":41905657.50134903,"high":41972695.7447184,"low":41880142.89417356,"close":41894080.879993446},{"time":1788855300,"open":41894082.491775386,"high":41988207.93885393,"low":41879409.21618243,"close":41905890.00230557},{"time":1788855360,"open":41905890.00230557,"high":41965744.34120496,"low":41874529.57941394,"close":41886369.435251765},{"time":1788855420,"open":41886369.435251765,"high":41953977.69481742,"low":41865497.862458654,"close":41879402.132588804},{"time":1788855480,"open":41879402.132588804,"high":41958256.47532198,"low":41862086.93605378,"close":41883041.40173646},{"time":1788855540,"open":41883041.40173646,"high":41962535.25582654,"low":41866364.471371874,"close":41880920.26843813},{"time":1788855600,"open":41823584.75782015,"high":41900815.09045667,"low":41808752.66384023,"close":41822741.67313117},{"time":1788855660,"open":41822741.67313117,"high":41902417.43650661,"low":41808704.27005447,"close":41822493.917763196},{"time":1788855720,"open":41822493.917763196,"high":41896542.16765684,"low":41797403.52862694,"close":41818481.67293437},{"time":1788855780,"open":41818481.67293437,"high":41900815.09045667,"low":41812230.17821175,"close":41829639.19683425},{"time":1788855840,"open":41829639.19683425,"high":41925384.39655568,"low":41817845.54950334,"close":41848575.44857137},{"time":1788855900,"open":41848577.02981223,"high":41932863.595880985,"low":41825997.38928688,"close":41853477.311934344},{"time":1788855960,"open":41853477.311934344,"high":41943545.903284185,"low":41853477.311934344,"close":41870908.998595245},{"time":1788856020,"open":41870908.998595245,"high":41969717.55642202,"low":41866449.17568858,"close":41885492.233619414},{"time":1788856080,"open":41885492.233619414,"high":41977729.286974415,"low":41883677.50785005,"close":41903106.58959268},{"time":1788856140,"open":41903106.58959268,"high":41981468.09456553,"low":41895587.60554601,"close":41908299.758718565},{"time":1788856200,"open":41949055.11229654,"high":41999305.307503216,"low":41917660.66232773,"close":41925444.164206125},{"time":1788856260,"open":41925444.164206125,"high":42022294.60353314,"low":41920265.859157555,"close":41947487.56467675},{"time":1788856320,"open":41947487.56467675,"high":42022294.60353314,"low":41938662.76115858,"close":41950997.67100609},{"time":1788856380,"open":41950997.67100609,"high":42032987.29936101,"low":41936991.48011203,"close":41957291.20573712},{"time":1788856440,"open":41957291.20573712,"high":42027640.95144708,"low":41949307.78735563,"close":41960595.52890234},{"time":1788856500,"open":41960595.32066766,"high":42041006.61259818,"low":41938058.88293067,"close":41964508.960158564},{"time":1788856560,"open":41964508.960158564,"high":42043145.15175314,"low":41940424.388541564,"close":41968040.84768888},{"time":1788856620,"open":41968040.84768888,"high":42043679.78654189,"low":41956727.818846904,"close":41970093.79226518},{"time":1788856680,"open":41970093.79226518,"high":42041006.61259818,"low":41958246.23105926,"close":41969471.67868419},{"time":1788856740,"open":41969471.67868419,"high":42045283.690908104,"low":41962550.08273669,"close":41973800.11337426},{"time":1788856800,"open":41978904.40718986,"high":42043445.5801525,"low":41970344.80235659,"close":41983417.91856952},{"time":1788856860,"open":41983417.91856952,"high":41992857.631706126,"low":41966630.752009615,"close":41980334.92148127},{"time":1788856920,"open":41980334.92148127,"high":42059486.57426931,"low":41964885.862344675,"close":41978083.03428078},{"time":1788856980,"open":41978083.03428078,"high":42037029.18250578,"low":41958675.33444515,"close":41967528.95044801},{"time":1788857040,"open":41967528.95044801,"high":42043980.27995639,"low":41954135.63125024,"close":41970889.46627327},{"time":1788857100,"open":41970888.92659106,"high":42062694.232229985,"low":41959011.72200175,"close":41980591.929693736},{"time":1788857160,"open":41980591.929693736,"high":42053069.63588366,"low":41964431.116337806,"close":41978943.00577558},{"time":1788857220,"open":41978943.00577558,"high":42038632.741364166,"low":41964419.84769891,"close":41981090.12620155},{"time":1788857280,"open":41981090.12620155,"high":42025265.24643871,"low":41954258.77639769,"close":41970257.67146455},{"time":1788857340,"open":41970257.67146455,"high":42024730.54664169,"low":41951371.457218304,"close":41959472.28096888},{"time":1788857400,"open":41952417.37337437,"high":42017664.666768245,"low":41918756.4901667,"close":41939710.63292405},{"time":1788857460,"open":41939710.63292405,"high":41977034.314777985,"low":41880954.51947039,"close":41906662.63659966},{"time":1788857520,"open":41906662.63659966,"high":41962599.84762355,"low":41877593.69524841,"close":41894811.7186036},{"time":1788857580,"open":41894811.7186036,"high":41966876.72678042,"low":41889904.34965654,"close":41895011.038712345},{"time":1788857640,"open":41895011.038712345,"high":41951373.03983677,"low":41895011.038712345,"close":41901029.49858243},{"time":1788857700,"open":41901031.69212541,"high":41970621.19322871,"low":41867208.94431395,"close":41888068.134958476},{"time":1788857760,"open":41888068.134958476,"high":41995213.249668114,"low":41867795.79811657,"close":41888591.07752118},{"time":1788857820,"open":41888591.07752118,"high":41982917.221448414,"low":41888591.07752118,"close":41917759.390468955},{"time":1788857880,"open":41917759.390468955,"high":41978105.73214505,"low":41883355.61958993,"close":41904982.284431756},{"time":1788857940,"open":41904982.284431756,"high":41973294.24284169,"low":41891425.552095406,"close":41899727.959883586},{"time":1788858000,"open":41904248.57674478,"high":41976218.79405899,"low":41874821.706119016,"close":41892465.66155443},{"time":1788858060,"open":41892465.66155443,"high":41975149.458854266,"low":41872334.47472546,"close":41886758.86828719},{"time":1788858120,"open":41886758.86828719,"high":41973545.45604717,"low":41886758.86828719,"close":41903941.71748716},{"time":1788858180,"open":41903941.71748716,"high":41986912.14610629,"low":41900385.71700285,"close":41915291.69050416},{"time":1788858240,"open":41915291.69050416,"high":41984238.808094464,"low":41908271.185986705,"close":41917828.21956464},{"time":1788858300,"open":41917830.82691874,"high":41981033.413765684,"low":41894816.707327604,"close":41917998.35372583},{"time":1788858360,"open":41917998.35372583,"high":41982102.74903692,"low":41900225.08066221,"close":41918590.25508036},{"time":1788858420,"open":41918590.25508036,"high":41985310.754850656,"low":41898325.677211314,"close":41918186.3333355},{"time":1788858480,"open":41918186.3333355,"high":41981033.413765684,"low":41859055.50336678,"close":41896350.81944054},{"time":1788858540,"open":41896350.81944054,"high":41962320.046518914,"low":41860467.19181367,"close":41877917.30705734},{"time":1788858600,"open":41898391.55310351,"high":41986580.060585216,"low":41890465.37070601,"close":41904467.50958035},{"time":1788858660,"open":41904467.50958035,"high":41981230.77022204,"low":41886273.32959184,"close":41899464.20673538},{"time":1788858720,"open":41899464.20673538,"high":42002093.00263843,"low":41899464.20673538,"close":41932094.28005482},{"time":1788858780,"open":41932094.28005482,"high":42034188.7448175,"low":41932094.28005482,"close":41959159.0533776},{"time":1788858840,"open":41959159.0533776,"high":42029374.383490644,"low":41958651.41559906,"close":41972484.29561698},{"time":1788858900,"open":41972483.46183171,"high":42041676.91616615,"low":41956755.978485145,"close":41974587.705598064},{"time":1788858960,"open":41974587.705598064,"high":42025629.04539541,"low":41948371.277237915,"close":41966502.6269729},{"time":1788859020,"open":41966502.6269729,"high":42025094.11636972,"low":41935880.21937447,"close":41953808.996890865},{"time":1788859080,"open":41953808.996890865,"high":42027233.83247248,"low":41943896.541184634,"close":41973275.05874866},{"time":1788859140,"open":41973275.05874866,"high":42020814.68416419,"low":41927811.81708326,"close":41958077.34276223},{"time":1788859200,"open":41986042.43830001,"high":42035974.74084272,"low":41950018.61418513,"close":41970644.49917826},{"time":1788859260,"open":41970644.49917826,"high":42027410.17194098,"low":41934520.83382821,"close":41956783.79694632},{"time":1788859320,"open":41956783.79694632,"high":42009210.46302479,"low":41918916.91147559,"close":41929043.49228975},{"time":1788859380,"open":41929043.49228975,"high":42019380.8885956,"low":41923216.58736949,"close":41938258.545267425},{"time":1788859440,"open":41938258.545267425,"high":42037045.31195544,"low":41938258.545267425,"close":41971336.276717976},{"time":1788859500,"open":41971339.39290701,"high":42034907.29063868,"low":41955983.45543412,"close":41969576.04958174},{"time":1788859560,"open":41969576.04958174,"high":42040795.43219579,"low":41956848.58602562,"close":41970669.27506458},{"time":1788859620,"open":41970669.27506458,"high":42056854.00007883,"low":41966771.73330537,"close":41986061.656833686},{"time":1788859680,"open":41986061.656833686,"high":42053642.28650222,"low":41981414.84958976,"close":41998930.14264889},{"time":1788859740,"open":41998930.14264889,"high":42042936.57458019,"low":41980656.58393636,"close":41993819.06483437},{"time":1788859800,"open":42001125.79450501,"high":42058817.91020261,"low":41967423.30853161,"close":41989567.90370052},{"time":1788859860,"open":41989567.90370052,"high":42063100.940069094,"low":41978075.06499469,"close":41988931.622555874},{"time":1788859920,"open":41988931.622555874,"high":42098971.315200955,"low":41986236.11555307,"close":42012630.03454786},{"time":1788859980,"open":42012630.03454786,"high":42179497.77957596,"low":42012630.03454786,"close":42042336.06119646},{"time":1788860040,"open":42042336.06119646,"high":42134306.3115995,"low":42034692.10177162,"close":42063548.12371018},{"time":1788860100,"open":42063549.912528284,"high":42133237.34591455,"low":42037760.36157306,"close":42054576.08652705},{"time":1788860160,"open":42054576.08652705,"high":42158400.14745027,"low":42054576.08652705,"close":42085624.92319719},{"time":1788860220,"open":42085624.92319719,"high":42150369.46610908,"low":42079889.419164434,"close":42089269.630435355},{"time":1788860280,"open":42089269.630435355,"high":42175532.2676448,"low":42083984.801817834,"close":42105038.67040448},{"time":1788860340,"open":42105038.67040448,"high":42175532.2676448,"low":42091158.80726051,"close":42111641.60017109},{"time":1788860400,"open":42107172.107345864,"high":42243607.55867241,"low":42093082.72933821,"close":42111017.47771654},{"time":1788860460,"open":42111017.47771654,"high":42211205.138872564,"low":42097973.843395285,"close":42130458.21863065},{"time":1788860520,"open":42130458.21863065,"high":42199428.05632482,"low":42113992.0847435,"close":42132764.18408294},{"time":1788860580,"open":42132764.18408294,"high":42218164.32401442,"low":42120666.44322717,"close":42143900.57571352},{"time":1788860640,"open":42143900.57571352,"high":42210669.81693858,"low":42120156.57578534,"close":42141210.007753484},{"time":1788860700,"open":42141209.97914376,"high":42216558.32955157,"low":42122362.52967708,"close":42147734.03414764},{"time":1788860760,"open":42147734.03414764,"high":42204781.24701182,"low":42126678.804380916,"close":42145468.86333822},{"time":1788860820,"open":42145468.86333822,"high":42199428.02767557,"low":42120655.87931073,"close":42135232.359851554},{"time":1788860880,"open":42135232.359851554,"high":42212275.75408257,"low":42125094.06918526,"close":42144988.6019662},{"time":1788860940,"open":42144988.6019662,"high":42217093.6514852,"low":42125802.07125474,"close":42150794.24801138},{"time":1788861000,"open":42158911.06995145,"high":42249317.36629143,"low":42149745.787890956,"close":42169648.55139185},{"time":1788861060,"open":42169648.55139185,"high":42230042.06562247,"low":42143971.23855834,"close":42165832.85000766},{"time":1788861120,"open":42165832.85000766,"high":42218798.14023224,"low":42124637.966889784,"close":42146806.27593926},{"time":1788861180,"open":42146806.27593926,"high":42232719.19071538,"low":42131253.85610678,"close":42158589.483572036},{"time":1788861240,"open":42158589.483572036,"high":42218798.14023224,"low":42129552.66620695,"close":42147337.04741641},{"time":1788861300,"open":42147337.49127252,"high":42226294.535179995,"low":42133352.601643026,"close":42152290.359429955},{"time":1788861360,"open":42152290.359429955,"high":42216121.4597198,"low":42137826.53549811,"close":42155173.01310636},{"time":1788861420,"open":42155173.01310636,"high":42222011.13498623,"low":42132775.015221804,"close":42150945.966716304},{"time":1788861480,"open":42150945.966716304,"high":42210767.20947759,"low":42121374.65555042,"close":42136675.87926977},{"time":1788861540,"open":42136675.87926977,"high":42215586.03469558,"low":42131873.21590375,"close":42150751.155719675},{"time":1788861600,"open":42142435.29704102,"high":42204045.468494475,"low":42122202.82471997,"close":42141403.298463434},{"time":1788861660,"open":42141403.298463434,"high":42183703.33163578,"low":42096000.36853933,"close":42117701.66684898},{"time":1788861720,"open":42117701.66684898,"high":42197621.635802254,"low":42085756.64476321,"close":42115819.22695635},{"time":1788861780,"open":42115819.22695635,"high":42204580.787885495,"low":42115819.22695635,"close":42137346.048949696},{"time":1788861840,"open":42137346.048949696,"high":42188521.20615494,"low":42112864.21599074,"close":42129236.97805014},{"time":1788861900,"open":42129238.892636724,"high":42199229.51174266,"low":42112951.60578037,"close":42130171.40411816},{"time":1788861960,"open":42130171.40411816,"high":42203512.067065425,"low":42123808.5985795,"close":42138482.56157001},{"time":1788862020,"open":42138482.56157001,"high":42205653.344726816,"low":42124528.95422303,"close":42141436.90391729},{"time":1788862080,"open":42141436.90391729,"high":42206188.66414216,"low":42099950.2584197,"close":42126903.76005442},{"time":1788862140,"open":42126903.76005442,"high":42175675.45746742,"low":42099168.33352553,"close":42118439.209809266},{"time":1788862200,"open":42390900.71011454,"high":42464131.903926626,"low":42372864.64794688,"close":42391210.734883405},{"time":1788862260,"open":42391210.734883405,"high":42474368.76881497,"low":42390267.83835303,"close":42407260.53639467},{"time":1788862320,"open":42407260.53639467,"high":42461976.77447645,"low":42388789.28347819,"close":42406541.09344702},{"time":1788862380,"open":42406541.09344702,"high":42456050.168488465,"low":42378740.207517914,"close":42399177.717398465},{"time":1788862440,"open":42399177.717398465,"high":42472752.42172734,"low":42380799.10900127,"close":42401181.74776124},{"time":1788862500,"open":42401181.35801182,"high":42481372.54904151,"low":42394115.07476468,"close":42409795.32541156},{"time":1788862560,"open":42409795.32541156,"high":42466825.42538653,"low":42390011.23329401,"close":42411628.22511317},{"time":1788862620,"open":42411628.22511317,"high":42478139.85489596,"low":42391255.98210044,"close":42416583.179916844},{"time":1788862680,"open":42416583.179916844,"high":42489454.28440539,"low":42393905.921219595,"close":42415091.72232575},{"time":1788862740,"open":42415091.72232575,"high":42509389.231636286,"low":42409073.34447627,"close":42436417.56380242},{"time":1788862800,"open":42474979.31893786,"high":42674465.7323326,"low":42465781.511570744,"close":42530234.60061504},{"time":1788862860,"open":42530234.60061504,"high":42628368.81575971,"low":42510942.34944011,"close":42540230.79251419},{"time":1788862920,"open":42540230.79251419,"high":42599787.4026027,"low":42508074.60404219,"close":42530329.05246066},{"time":1788862980,"open":42530329.05246066,"high":42598169.58676363,"low":42508687.57892829,"close":42532165.98560943},{"time":1788863040,"open":42532165.98560943,"high":42597091.04287091,"low":42506163.162347905,"close":42528883.61522708},{"time":1788863100,"open":42528881.9994289,"high":42600325.05603655,"low":42506344.09655241,"close":42530946.903571375},{"time":1788863160,"open":42530946.903571375,"high":42589539.61751914,"low":42481867.63076811,"close":42513389.71412269},{"time":1788863220,"open":42513389.71412269,"high":42555026.214263454,"low":42478043.50406232,"close":42498484.10531454},{"time":1788863280,"open":42498484.10531454,"high":42576057.819372386,"low":42478401.77756302,"close":42505082.092787445},{"time":1788863340,"open":42505082.092787445,"high":42567429.46855847,"low":42480141.99671864,"close":42496893.63554181},{"time":1788863400,"open":42609379.64434404,"high":42689834.76835466,"low":42598710.48534988,"close":42621481.56419823},{"time":1788863460,"open":42621481.56419823,"high":42682805.676971324,"low":42589490.35625938,"close":42614941.110942125},{"time":1788863520,"open":42614941.110942125,"high":42680642.87962261,"low":42555980.162082344,"close":42601519.384293064},{"time":1788863580,"open":42601519.384293064,"high":42649282.31806618,"low":42547950.030515745,"close":42576489.94556019},{"time":1788863640,"open":42576489.94556019,"high":42628195.043916166,"low":42536593.00994221,"close":42556340.22724723},{"time":1788863700,"open":42556342.18677214,"high":42616301.62078398,"low":42522900.57183886,"close":42547329.9903263},{"time":1788863760,"open":42547329.9903263,"high":42610353.92780114,"low":42515970.62768588,"close":42536961.5903135},{"time":1788863820,"open":42536961.5903135,"high":42607109.73162868,"low":42513090.53878103,"close":42540809.35465677},{"time":1788863880,"open":42540809.35465677,"high":42614679.52269775,"low":42528518.368462056,"close":42547181.22693749},{"time":1788863940,"open":42547181.22693749,"high":42609813.22843906,"low":42526670.66446995,"close":42550349.7439239},{"time":1788864000,"open":42309356.170082204,"high":42365794.68469991,"low":42265528.83324505,"close":42296591.0541071},{"time":1788864060,"open":42296591.0541071,"high":42349127.938059986,"low":42264937.20698032,"close":42284192.44464893},{"time":1788864120,"open":42284192.44464893,"high":42352891.39697868,"low":42261571.105244085,"close":42287036.87888905},{"time":1788864180,"open":42287036.87888905,"high":42354504.307943836,"low":42258045.56522913,"close":42283012.36794663},{"time":1788864240,"open":42283012.36794663,"high":42342138.65721099,"low":42248590.340613715,"close":42276837.76228573},{"time":1788864300,"open":42276835.547895916,"high":42328695.515395224,"low":42247537.217438795,"close":42278123.15739718},{"time":1788864360,"open":42278123.15739718,"high":42328695.515395224,"low":42245522.57279686,"close":42270863.15677158},{"time":1788864420,"open":42270863.15677158,"high":42344286.987241715,"low":42240572.03195931,"close":42268432.8720942},{"time":1788864480,"open":42268432.8720942,"high":42337297.706758805,"low":42247976.654209495,"close":42261215.633565426},{"time":1788864540,"open":42261215.633565426,"high":42345899.898122385,"low":42254436.01130989,"close":42280031.608354814},{"time":1788864600,"open":42133894.958484046,"high":42214001.60533209,"low":42107196.38266733,"close":42138563.187835194},{"time":1788864660,"open":42138563.187835194,"high":42202214.47453735,"low":42104238.29836132,"close":42133305.784245186},{"time":1788864720,"open":42133305.784245186,"high":42186141.11436271,"low":42095870.59549593,"close":42120693.73978501},{"time":1788864780,"open":42120693.73978501,"high":42181319.10631032,"low":42090670.60854331,"close":42114111.86320278},{"time":1788864840,"open":42114111.86320278,"high":42182390.663655296,"low":42092226.74802141,"close":42112924.353521265},{"time":1788864900,"open":42112924.09235706,"high":42183461.95939863,"low":42097155.796315685,"close":42118332.138779044},{"time":1788864960,"open":42118332.138779044,"high":42171674.82867699,"low":42079239.25929076,"close":42107452.142915025},{"time":1788865020,"open":42107452.142915025,"high":42112744.53285549,"low":42080637.061884835,"close":42103667.98415825},{"time":1788865080,"open":42103667.98415825,"high":42162030.81263201,"low":42071099.57146213,"close":42096259.667399056},{"time":1788865140,"open":42096259.667399056,"high":42147029.009895384,"low":42056776.88433662,"close":42084678.11577217},{"time":1788865200,"open":42217386.69434559,"high":42285846.35388862,"low":42178377.241991974,"close":42207123.38989625},{"time":1788865260,"open":42207123.38989625,"high":42277246.86304437,"low":42150407.824014604,"close":42182337.43472416},{"time":1788865320,"open":42182337.43472416,"high":42263810.15860023,"low":42167774.49094093,"close":42194503.93454178},{"time":1788865380,"open":42194503.93454178,"high":42261122.817711405,"low":42155850.234573856,"close":42183048.48854702},{"time":1788865440,"open":42183048.48854702,"high":42232099.53611206,"low":42147003.800272144,"close":42172618.86691357},{"time":1788865500,"open":42172618.898900315,"high":42233711.972678445,"low":42133386.44605718,"close":42158544.188445285},{"time":1788865560,"open":42158544.188445285,"high":42227262.35454036,"low":42120970.09201923,"close":42150261.933866404},{"time":1788865620,"open":42150261.933866404,"high":42279712.85688114,"low":42094528.7443206,"close":42129441.215555854},{"time":1788865680,"open":42129441.215555854,"high":42191251.98660275,"low":42086597.85063935,"close":42114863.476723485},{"time":1788865740,"open":42114863.476723485,"high":42219200.33186776,"low":42087944.58928282,"close":42132829.0262374},{"time":1788865800,"open":42352961.03732849,"high":42401423.991368376,"low":42284800.03239519,"close":42313207.11984256},{"time":1788865860,"open":42313207.11984256,"high":42394400.39951955,"low":42280447.03212654,"close":42311375.4499897},{"time":1788865920,"open":42311375.4499897,"high":42497974.475056306,"low":42267326.76388467,"close":42295064.99865069},{"time":1788865980,"open":42295064.99865069,"high":42310009.242074415,"low":42268682.56498819,"close":42296586.78945408},{"time":1788866040,"open":42296586.78945408,"high":42367926.86101244,"low":42263678.129801966,"close":42288195.380077116},{"time":1788866100,"open":42288196.0038688,"high":42387377.43292543,"low":42265932.801808804,"close":42303137.65258655},{"time":1788866160,"open":42303137.65258655,"high":42384135.77510124,"low":42277775.67320687,"close":42308751.470303416},{"time":1788866220,"open":42308751.470303416,"high":42392239.91966173,"low":42280275.06288518,"close":42316048.98631909},{"time":1788866280,"open":42316048.98631909,"high":42393860.74857383,"low":42291449.97499265,"close":42321239.211205},{"time":1788866340,"open":42321239.211205,"high":42402505.16943836,"low":42307402.872012325,"close":42337130.0972387},{"time":1788866400,"open":42353313.65711472,"high":42437090.13535343,"low":42334248.68848798,"close":42363185.083429895},{"time":1788866460,"open":42363185.083429895,"high":42446278.34341412,"low":42328424.63266797,"close":42367652.767957844},{"time":1788866520,"open":42367652.767957844,"high":42459790.4140916,"low":42331208.87111594,"close":42386204.33702466},{"time":1788866580,"open":42386204.33702466,"high":42463033.31105419,"low":42369045.05111154,"close":42397745.66871414},{"time":1788866640,"open":42397745.66871414,"high":42469519.10497939,"low":42367795.12808044,"close":42394868.187586136},{"time":1788866700,"open":42394866.37546643,"high":42406669.94922005,"low":42372623.45766144,"close":42398065.385795526},{"time":1788866760,"open":42398065.385795526,"high":42451681.35713691,"low":42355847.67325009,"close":42382677.361726895},{"time":1788866820,"open":42382677.361726895,"high":42450600.39152892,"low":42355343.80225934,"close":42377576.91278871},{"time":1788866880,"open":42377576.91278871,"high":42460329.08200087,"low":42365602.88675169,"close":42395158.523053534},{"time":1788866940,"open":42395158.523053534,"high":42450059.90872493,"low":42361160.56393968,"close":42390332.21134196},{"time":1788867000,"open":42430125.062001154,"high":42479630.01404495,"low":42385930.883365095,"close":42414083.84406137},{"time":1788867060,"open":42414083.84406137,"high":42485039.915730335,"low":42380000.39761589,"close":42408354.48159524},{"time":1788867120,"open":42408354.48159524,"high":42514794.375,"low":42399879.14775656,"close":42435975.226761244},{"time":1788867180,"open":42435975.226761244,"high":42501810.61095506,"low":42411113.47646676,"close":42439173.21354062},{"time":1788867240,"open":42439173.21354062,"high":42508843.48314607,"low":42413077.22041145,"close":42437730.32361111},{"time":1788867300,"open":42437732.04743693,"high":42504517.2883364,"low":42407264.2266733,"close":42436056.72624028},{"time":1788867360,"open":42436056.72624028,"high":42501812.33738383,"low":42407283.21068442,"close":42431623.29690323},{"time":1788867420,"open":42431623.29690323,"high":42512091.15100361,"low":42415603.734827556,"close":42446226.311896764},{"time":1788867480,"open":42446226.311896764,"high":42512632.14119412,"low":42406057.81406368,"close":42435581.58188812},{"time":1788867540,"open":42435581.58188812,"high":42488828.572811484,"low":42396072.3602179,"close":42425070.64207406},{"time":1788867600,"open":42481328.23348492,"high":42552754.61612245,"low":42444796.33687565,"close":42477463.013818026},{"time":1788867660,"open":42477463.013818026,"high":42548962.66314404,"low":42444361.827536024,"close":42476591.56413823},{"time":1788867720,"open":42476591.56413823,"high":42551671.20098576,"low":42458345.90763234,"close":42485208.032739416},{"time":1788867780,"open":42485208.032739416,"high":42559255.10694258,"low":42460683.595465295,"close":42487886.70670825},{"time":1788867840,"open":42487886.70670825,"high":42547337.54043901,"low":42447849.607890025,"close":42482843.72676573},{"time":1788867900,"open":42482841.561534174,"high":42535959.51356496,"low":42442914.47577999,"close":42465402.41741},{"time":1788867960,"open":42465402.41741,"high":42526208.77783173,"low":42417234.13786176,"close":42452004.653878056},{"time":1788868020,"open":42452004.653878056,"high":42534334.39094275,"low":42424826.1418999,"close":42455511.99571294},{"time":1788868080,"open":42455511.99571294,"high":42528917.315535404,"low":42423928.64806172,"close":42454695.86679911},{"time":1788868140,"open":42454695.86679911,"high":42539751.4663501,"low":42420678.3120349,"close":42459516.08122143},{"time":1788868200,"open":42466471.76442694,"high":42552680.05276182,"low":42439369.72391915,"close":42473419.82088473},{"time":1788868260,"open":42473419.82088473,"high":42546720.29365079,"low":42433117.62778194,"close":42465960.95556439},{"time":1788868320,"open":42465960.95556439,"high":42527757.423752055,"low":42435304.63667541,"close":42468068.46735341},{"time":1788868380,"open":42468068.46735341,"high":42551054.663913354,"low":42435416.79416518,"close":42474284.70235465},{"time":1788868440,"open":42474284.70235465,"high":42541302.33082258,"low":42417518.4901737,"close":42465020.829350695},{"time":1788868500,"open":42465020.73548209,"high":42533717.08884262,"low":42415848.995717056,"close":42455275.07846999},{"time":1788868560,"open":42455275.07846999,"high":42564599.47689515,"low":42446204.56384515,"close":42467126.77940986},{"time":1788868620,"open":42467126.77940986,"high":42547261.995883204,"low":42439049.980673976,"close":42478176.918395564},{"time":1788868680,"open":42478176.918395564,"high":42568933.84714814,"low":42444550.666565746,"close":42476903.10059137},{"time":1788868740,"open":42476903.10059137,"high":42563515.88433191,"low":42446215.639872834,"close":42476899.412624896},{"time":1788868800,"open":42495527.717054896,"high":42558332.6835037,"low":42434242.424789086,"close":42469453.3986235},{"time":1788868860,"open":42469453.3986235,"high":42530146.92137188,"low":42406946.751050696,"close":42438002.74010593},{"time":1788868920,"open":42438002.74010593,"high":42506297.43033726,"low":42391080.91234659,"close":42419762.79119009},{"time":1788868980,"open":42419762.79119009,"high":42497082.8542557,"low":42376252.08299302,"close":42411051.74408112},{"time":1788869040,"open":42411051.74408112,"high":42484616.07485124,"low":42364657.301311836,"close":42394959.44887256},{"time":1788869100,"open":42394958.65608399,"high":42492745.7885413,"low":42374252.64998702,"close":42412769.44740585},{"time":1788869160,"open":42412769.44740585,"high":42536230.70038008,"low":42389667.71160429,"close":42422197.6286696},{"time":1788869220,"open":42422197.6286696,"high":42492745.7885413,"low":42401187.69904632,"close":42424228.73484829},{"time":1788869280,"open":42424228.73484829,"high":42496540.0256804,"low":42405451.231619716,"close":42429949.76426647},{"time":1788869340,"open":42429949.76426647,"high":42511174.94035979,"low":42405726.45549977,"close":42436710.00494325},{"time":1788869400,"open":42371513.37423911,"high":42464264.745851286,"low":42352076.80239862,"close":42379598.78630415},{"time":1788869460,"open":42379598.78630415,"high":42429627.87313759,"low":42330755.35754478,"close":42357559.14838562},{"time":1788869520,"open":42357559.14838562,"high":42402026.615193866,"low":42311959.78142915,"close":42334250.066261865},{"time":1788869580,"open":42334250.066261865,"high":42413391.83905305,"low":42307713.87312489,"close":42323948.91364342},{"time":1788869640,"open":42323948.91364342,"high":42387414.18451778,"low":42296982.07930019,"close":42327318.18239742},{"time":1788869700,"open":42327318.50556741,"high":42391202.91612858,"low":42295636.041403346,"close":42323453.3285021},{"time":1788869760,"open":42323453.3285021,"high":42402568.140074536,"low":42307297.63189711,"close":42326561.82409781},{"time":1788869820,"open":42326561.82409781,"high":42401485.737793975,"low":42303585.3876331,"close":42326719.96885064},{"time":1788869880,"open":42326719.96885064,"high":42397156.128671706,"low":42296236.738978654,"close":42321504.61153254},{"time":1788869940,"open":42321504.61153254,"high":42413933.3640205,"low":42307328.16113554,"close":42332678.243782684},{"time":1788870000,"open":42393152.788928494,"high":42483195.57495886,"low":42376930.73984364,"close":42406988.44127615},{"time":1788870060,"open":42406988.44127615,"high":42488615.31771585,"low":42392209.60020848,"close":42419764.20644438},{"time":1788870120,"open":42419764.20644438,"high":42528057.900012024,"low":42390681.691703066,"close":42415501.63611434},{"time":1788870180,"open":42415501.63611434,"high":42486989.39488876,"low":42388753.24006904,"close":42412670.28647622},{"time":1788870240,"open":42412670.28647622,"high":42538832.71615086,"low":42402825.57936657,"close":42424824.05548951},{"time":1788870300,"open":42424825.80473414,"high":42491868.91537898,"low":42389103.404818244,"close":42416923.26855964},{"time":1788870360,"open":42416923.26855964,"high":42549326.98562947,"low":42403589.12833085,"close":42430110.637813404},{"time":1788870420,"open":42430110.637813404,"high":42506502.22142622,"low":42417788.101364404,"close":42433927.34687161},{"time":1788870480,"open":42433927.34687161,"high":42501624.452743806,"low":42411005.459973015,"close":42434754.653479606},{"time":1788870540,"open":42434754.653479606,"high":42533600.9363285,"low":42411086.94363569,"close":42458893.920219734},{"time":1788870600,"open":41782154.1565796,"high":41851937.08812541,"low":41740048.0726352,"close":41766527.54410444},{"time":1788870660,"open":41766527.54410444,"high":41858870.455213614,"low":41751169.39750248,"close":41777152.69474244},{"time":1788870720,"open":41777152.69474244,"high":41951319.18573462,"low":41777152.69474244,"close":41813879.36984606},{"time":1788870780,"open":41813879.36984606,"high":41886070.587636575,"low":41791890.05174397,"close":41818711.37256227},{"time":1788870840,"open":41818711.37256227,"high":41879137.22054837,"low":41770719.406268135,"close":41797869.038549356},{"time":1788870900,"open":41797869.158693455,"high":41850870.53656214,"low":41767508.97968901,"close":41782952.25897458},{"time":1788870960,"open":41782952.25897458,"high":41904797.158377565,"low":41782952.25897458,"close":41802438.5820155},{"time":1788871020,"open":41802438.5820155,"high":41869537.294160955,"low":41787625.4656425,"close":41805041.235871546},{"time":1788871080,"open":41805041.235871546,"high":41884236.938919775,"low":41767562.668214545,"close":41789414.43435552},{"time":1788871140,"open":41789414.43435552,"high":41855137.22401329,"low":41767771.25267442,"close":41789130.0943284},{"time":1788871200,"open":41775181.926325895,"high":41870159.62267405,"low":41739175.6114552,"close":41757017.83084522},{"time":1788871260,"open":41757017.83084522,"high":41815042.2865375,"low":41717671.75599145,"close":41739371.47440602},{"time":1788871320,"open":41739371.47440602,"high":41864570.52174328,"low":41733493.43802382,"close":41750224.97697467},{"time":1788871380,"open":41750224.97697467,"high":41828371.23446701,"low":41733383.864779845,"close":41752549.84569808},{"time":1788871440,"open":41752549.84569808,"high":41844272.36189751,"low":41720147.92941215,"close":41742875.208744876},{"time":1788871500,"open":41742874.18335473,"high":41824104.943744026,"low":41727882.880759515,"close":41751492.89657409},{"time":1788871560,"open":41751492.89657409,"high":41866332.95217491,"low":41738521.94416208,"close":41753053.68681551},{"time":1788871620,"open":41753053.68681551,"high":41815574.41727869,"low":41717616.526105694,"close":41740126.6999223},{"time":1788871680,"open":41740126.6999223,"high":41838770.828541905,"low":41713437.86071422,"close":41725871.07059616},{"time":1788871740,"open":41725871.07059616,"high":41898700.94977446,"low":41719448.90188984,"close":41761204.81783708},{"time":1788871800,"open":41871080.304653116,"high":41976325.837794945,"low":41854899.218855485,"close":41878722.56690402},{"time":1788871860,"open":41878722.56690402,"high":41942164.333412,"low":41844481.11936603,"close":41865443.16844698},{"time":1788871920,"open":41865443.16844698,"high":41968967.89697616,"low":41847866.419016466,"close":41870712.65251154},{"time":1788871980,"open":41870712.65251154,"high":41958201.15336079,"low":41858420.73256395,"close":41884589.40398743},{"time":1788872040,"open":41884589.40398743,"high":42028716.3236739,"low":41874688.25852539,"close":41907884.70322002},{"time":1788872100,"open":41907883.31140257,"high":41961941.68440271,"low":41877624.10096073,"close":41911365.109549105},{"time":1788872160,"open":41911365.109549105,"high":41978513.064466104,"low":41879667.181954935,"close":41906043.87448227},{"time":1788872220,"open":41906043.87448227,"high":41957665.19922506,"low":41877382.173465066,"close":41897926.24739569},{"time":1788872280,"open":41897926.24739569,"high":41966218.16958036,"low":41879787.815310724,"close":41898364.40149846},{"time":1788872340,"open":41898364.40149846,"high":41983858.67093817,"low":41878547.26162762,"close":41906165.41849614},{"time":1788872400,"open":42017257.88922458,"high":42102124.81589318,"low":41990895.96909457,"close":42011594.19465328},{"time":1788872460,"open":42011594.19465328,"high":42113380.34880302,"low":42011395.422925025,"close":42043112.14799869},{"time":1788872520,"open":42043112.14799869,"high":42123027.94844003,"low":42028281.79183105,"close":42052172.66116886},{"time":1788872580,"open":42052172.66116886,"high":42117132.1931063,"low":42030160.28747632,"close":42053619.4620058},{"time":1788872640,"open":42053619.4620058,"high":42117132.1931063,"low":42021158.024889745,"close":42041844.31739645},{"time":1788872700,"open":42041844.67484812,"high":42124100.26210628,"low":42017876.77142786,"close":42039682.04786668},{"time":1788872760,"open":42039682.04786668,"high":42148219.26140386,"low":42035477.67201489,"close":42068908.725725904},{"time":1788872820,"open":42068908.725725904,"high":42158382.6963185,"low":42043439.86109096,"close":42062139.3636265},{"time":1788872880,"open":42062139.3636265,"high":42138035.683922656,"low":42036231.617101915,"close":42057379.39629788},{"time":1788872940,"open":42057379.39629788,"high":42127852.10644145,"low":42015878.32794195,"close":42041013.381282836},{"time":1788873000,"open":42024011.19326405,"high":42095277.73011171,"low":41996468.250570424,"close":42006731.63883815},{"time":1788873060,"open":42006731.63883815,"high":42125280.346253626,"low":42004636.179054044,"close":42038576.36127348},{"time":1788873120,"open":42038576.36127348,"high":42127959.1512663,"low":42002865.222855605,"close":42031868.04994417},{"time":1788873180,"open":42031868.04994417,"high":42099563.81813199,"low":42000914.23817501,"close":42019614.61935671},{"time":1788873240,"open":42019614.61935671,"high":42096885.01311932,"low":42006259.49334547,"close":42022123.412126996},{"time":1788873300,"open":42022121.960517675,"high":42095276.275975354,"low":42005706.60649765,"close":42023817.64605542},{"time":1788873360,"open":42023817.64605542,"high":42094204.7540073,"low":41983680.391527005,"close":42009157.54939443},{"time":1788873420,"open":42009157.54939443,"high":42063130.61693374,"low":41984820.480132915,"close":42001166.29393196},{"time":1788873480,"open":42001166.29393196,"high":42073310.075630255,"low":41983545.56067143,"close":41998921.798861615},{"time":1788873540,"open":41998921.798861615,"high":42067952.46578998,"low":41969429.99655352,"close":41994172.67624286},{"time":1788873600,"open":42598727.85915574,"high":42663787.26497085,"low":42560948.66130569,"close":42588992.18806486},{"time":1788873660,"open":42588992.18806486,"high":42638243.99216948,"low":42539908.41560123,"close":42570551.99860257},{"time":1788873720,"open":42570551.99860257,"high":42640417.88772704,"low":42526852.26436117,"close":42552326.401307665},{"time":1788873780,"open":42552326.401307665,"high":42644765.678842165,"low":42550313.24849341,"close":42572221.523321904},{"time":1788873840,"open":42572221.523321904,"high":42636070.09661191,"low":42542664.86983356,"close":42563005.332307},{"time":1788873900,"open":42563004.67652711,"high":42660525.764352076,"low":42527890.783984356,"close":42565538.21846194},{"time":1788873960,"open":42565538.21846194,"high":42656721.44718495,"low":42555452.96696563,"close":42578995.934022635},{"time":1788874020,"open":42578995.934022635,"high":42651830.1822558,"low":42552850.67584381,"close":42564480.72174217},{"time":1788874080,"open":42564480.72174217,"high":42635525.96582527,"low":42539418.08441589,"close":42562546.234662786},{"time":1788874140,"open":42562546.234662786,"high":42631721.64865815,"low":42539961.49802881,"close":42560430.79773708},{"time":1788874200,"open":42579076.58400233,"high":42659098.05919163,"low":42555216.269633524,"close":42574021.49753745},{"time":1788874260,"open":42574021.49753745,"high":42654748.36336994,"low":42488769.04003351,"close":42533107.18208322},{"time":1788874320,"open":42533107.18208322,"high":42610707.69317539,"low":42152021.39453922,"close":42480606.64183169},{"time":1788874380,"open":42480606.64183169,"high":42576453.838579625,"low":42423577.851392746,"close":42459449.127505615},{"time":1788874440,"open":42459449.127505615,"high":42596337.15418182,"low":42443662.97554501,"close":42469933.16422588},{"time":1788874500,"open":42469932.46172596,"high":42835235.872874506,"low":42426557.181662165,"close":42470000.28492944},{"time":1788874560,"open":42470000.28492944,"high":42582946.470812805,"low":42422583.5990083,"close":42448575.046238355},{"time":1788874620,"open":42448575.046238355,"high":42517732.241696306,"low":42348365.185122155,"close":42399350.229951456},{"time":1788874680,"open":42399350.229951456,"high":42587046.72893759,"low":42355684.32653991,"close":42393501.16595681},{"time":1788874740,"open":42393501.16595681,"high":42436719.158357486,"low":42293224.54902162,"close":42334852.02888103},{"time":1788874800,"open":42385319.82289248,"high":42455735.50145682,"low":42300190.03702218,"close":42340760.78369496},{"time":1788874860,"open":42340760.78369496,"high":42388779.20508438,"low":42269237.71985359,"close":42294604.062720194},{"time":1788874920,"open":42294604.062720194,"high":42378180.20758728,"low":42263687.49992061,"close":42282589.294533},{"time":1788874980,"open":42282589.294533,"high":42372992.76122422,"low":42270368.45351408,"close":42292462.22746771},{"time":1788875040,"open":42292462.22746771,"high":42430150.575200684,"low":42266277.30874672,"close":42314869.87935956},{"time":1788875100,"open":42314867.32122165,"high":42494109.80956637,"low":42314867.32122165,"close":42359976.31328603},{"time":1788875160,"open":42359976.31328603,"high":42407284.885885105,"low":42298489.07625912,"close":42323000.05625711},{"time":1788875220,"open":42323000.05625711,"high":42441035.2120975,"low":42308621.05655776,"close":42350107.58168385},{"time":1788875280,"open":42350107.58168385,"high":42470430.657508306,"low":42346654.057924815,"close":42391173.469355546},{"time":1788875340,"open":42391173.469355546,"high":42449200.61360051,"low":42319457.827318825,"close":42353091.275660105},{"time":1788875400,"open":42200939.27380756,"high":42285312.84769019,"low":42144509.71898884,"close":42188358.93072386},{"time":1788875460,"open":42188358.93072386,"high":42228360.374608085,"low":42110429.82108404,"close":42135339.14205748},{"time":1788875520,"open":42135339.14205748,"high":42203409.76735307,"low":42083156.78510953,"close":42114052.157852665},{"time":1788875580,"open":42114052.157852665,"high":42209376.21691406,"low":42093885.23829668,"close":42126171.72153483},{"time":1788875640,"open":42126171.72153483,"high":42259819.83592963,"low":42123274.45293061,"close":42168655.89420397},{"time":1788875700,"open":42168653.84109176,"high":42344975.28160304,"low":42168653.84109176,"close":42239405.221455924},{"time":1788875760,"open":42239405.221455924,"high":42397821.47852955,"low":42239405.221455924,"close":42271428.69319004},{"time":1788875820,"open":42271428.69319004,"high":42405724.58326618,"low":42271428.69319004,"close":42312122.12256174},{"time":1788875880,"open":42312122.12256174,"high":42383485.99962164,"low":42254849.83869396,"close":42285832.64857367},{"time":1788875940,"open":42285832.64857367,"high":42334127.192020334,"low":42229995.786949575,"close":42250407.540992744},{"time":1788876000,"open":42302875.80211016,"high":42421999.49340785,"low":42300160.9107713,"close":42334499.156199634},{"time":1788876060,"open":42334499.156199634,"high":42408422.54193519,"low":42275210.06872242,"close":42323125.06719911},{"time":1788876120,"open":42323125.06719911,"high":42387785.57569675,"low":42258813.86642462,"close":42291398.41037355},{"time":1788876180,"open":42291398.41037355,"high":42404077.91746394,"low":42291398.41037355,"close":42321123.89069933},{"time":1788876240,"open":42321123.89069933,"high":42418197.946995504,"low":42288850.731661186,"close":42321041.05537304},{"time":1788876300,"open":42321041.60452862,"high":42452412.41556684,"low":42321041.60452862,"close":42373892.31306473},{"time":1788876360,"open":42373892.31306473,"high":42450240.10330302,"low":42330565.74029994,"close":42364385.79109354},{"time":1788876420,"open":42364385.79109354,"high":42436120.07358824,"low":42320459.47587811,"close":42349267.856001586},{"time":1788876480,"open":42349267.856001586,"high":42465989.36721567,"low":42346439.25529199,"close":42380691.29684282},{"time":1788876540,"open":42380691.29684282,"high":42457300.11816042,"low":42363796.2492096,"close":42381747.39392303},{"time":1788876600,"open":42354319.55744842,"high":42436336.10614987,"low":42333618.05402328,"close":42357442.98838752},{"time":1788876660,"open":42357442.98838752,"high":42487352.40718167,"low":42353561.144025266,"close":42393701.604808494},{"time":1788876720,"open":42393701.604808494,"high":42484638.77414807,"low":42376093.4528038,"close":42397986.01214947},{"time":1788876780,"open":42397986.01214947,"high":42472948.44303929,"low":42379897.96631691,"close":42397524.169426486},{"time":1788876840,"open":42397524.169426486,"high":42481925.14111446,"low":42382312.52288129,"close":42403057.54520172},{"time":1788876900,"open":42403060.06928792,"high":42535657.60715908,"low":42393387.24600435,"close":42443640.775671385},{"time":1788876960,"open":42443640.775671385,"high":42534029.427241996,"low":42429048.43414764,"close":42451487.037260555},{"time":1788877020,"open":42451487.037260555,"high":42537285.78707616,"low":42429164.01667493,"close":42452980.80175155},{"time":1788877080,"open":42452980.80175155,"high":42551939.406329915,"low":42422605.422918,"close":42455663.24312176},{"time":1788877140,"open":42455663.24312176,"high":42572418.16806602,"low":42444345.616477124,"close":42467826.823482774},{"time":1788877200,"open":42549256.9723939,"high":42649300.08883348,"low":42540085.35610169,"close":42570909.151573375},{"time":1788877260,"open":42570909.151573375,"high":42656912.83093494,"low":42549120.14173858,"close":42576218.510506965},{"time":1788877320,"open":42576218.510506965,"high":42676618.957631856,"low":42550935.76840143,"close":42581979.45539644},{"time":1788877380,"open":42581979.45539644,"high":42666358.068813674,"low":42564126.22028333,"close":42595198.06662565},{"time":1788877440,"open":42595198.06662565,"high":42677662.99083434,"low":42563803.52606571,"close":42588051.316544525},{"time":1788877500,"open":42588050.5697467,"high":42677444.73555177,"low":42558352.8380286,"close":42584867.17517922},{"time":1788877560,"open":42584867.17517922,"high":42642252.11696843,"low":42529377.94805855,"close":42561414.16317501},{"time":1788877620,"open":42561414.16317501,"high":42634394.67972293,"low":42528386.905722134,"close":42545799.86951639},{"time":1788877680,"open":42545799.86951639,"high":42638407.68227461,"low":42535781.22694848,"close":42559844.58099332},{"time":1788877740,"open":42559844.58099332,"high":42645492.969977655,"low":42545230.29881297,"close":42571664.0692669},{"time":1788877800,"open":42596868.04294662,"high":42672917.00990588,"low":42572178.07001059,"close":42603156.65520379},{"time":1788877860,"open":42603156.65520379,"high":42667476.11777151,"low":42571069.07716188,"close":42592651.769789726},{"time":1788877920,"open":42592651.769789726,"high":42686660.70343731,"low":42558819.17343302,"close":42575303.29751534},{"time":1788877980,"open":42575303.29751534,"high":42679990.169680566,"low":42553133.540827684,"close":42591027.550791256},{"time":1788878040,"open":42591027.550791256,"high":42714811.879340574,"low":42591027.550791256,"close":42631085.48186256},{"time":1788878100,"open":42631087.088660724,"high":42703387.61538161,"low":42591329.30968071,"close":42624364.73632302},{"time":1788878160,"open":42624364.73632302,"high":42688153.11683116,"low":42587545.40034721,"close":42614956.83197368},{"time":1788878220,"open":42614956.83197368,"high":42672374.52904677,"low":42562946.72315473,"close":42592551.955992505},{"time":1788878280,"open":42592551.955992505,"high":42701755.34767978,"low":42592551.955992505,"close":42617319.827066496},{"time":1788878340,"open":42617319.827066496,"high":42689785.384532996,"low":42598010.25435946,"close":42626100.88934466},{"time":1788878400,"open":42604133.84782681,"high":42646033.17002252,"low":42534015.70014901,"close":42570510.013162285},{"time":1788878460,"open":42570510.013162285,"high":42656909.34685525,"low":42557744.95395064,"close":42583887.3989325},{"time":1788878520,"open":42583887.3989325,"high":42677574.08283746,"low":42574187.19188057,"close":42601618.07461161},{"time":1788878580,"open":42601618.07461161,"high":42691713.11272003,"low":42582006.078885034,"close":42618973.347836666},{"time":1788878640,"open":42618973.347836666,"high":42693344.53924494,"low":42604417.830818996,"close":42628002.474278904},{"time":1788878700,"open":42628002.518686436,"high":42691169.34835173,"low":42603795.43528051,"close":42620016.02355176},{"time":1788878760,"open":42620016.02355176,"high":42734130.24688582,"low":42610891.45215132,"close":42650760.101671316},{"time":1788878820,"open":42650760.101671316,"high":42731411.2026748,"low":42634261.776810855,"close":42656048.14399474},{"time":1788878880,"open":42656048.14399474,"high":42762408.3066804,"low":42646787.476356044,"close":42679396.542132415},{"time":1788878940,"open":42679396.542132415,"high":42802106.352161266,"low":42679396.542132415,"close":42712055.74155155},{"time":1788879000,"open":42719673.41682594,"high":42796142.442163736,"low":42694008.62723281,"close":42719186.14128994},{"time":1788879060,"open":42719186.14128994,"high":42795598.53633348,"low":42688597.60482309,"close":42722195.604723714},{"time":1788879120,"open":42722195.604723714,"high":42758069.0340457,"low":42641238.640828565,"close":42672787.55744205},{"time":1788879180,"open":42672787.55744205,"high":42756981.22238519,"low":42654312.85696258,"close":42681713.848940484},{"time":1788879240,"open":42681713.848940484,"high":42761876.37485751,"low":42668294.84293595,"close":42693115.0713404},{"time":1788879300,"open":42693113.682208635,"high":42753172.49048745,"low":42660793.88621179,"close":42683058.49123041},{"time":1788879360,"open":42683058.49123041,"high":42770033.57067682,"low":42666710.2283206,"close":42695716.443173856},{"time":1788879420,"open":42695716.443173856,"high":42774928.722989865,"low":42679345.14817857,"close":42708074.35884961},{"time":1788879480,"open":42708074.35884961,"high":42789070.27411643,"low":42692275.50508793,"close":42721730.47950884},{"time":1788879540,"open":42721730.47950884,"high":42789070.27411643,"low":42694894.07623719,"close":42722469.63192812},{"time":1788879600,"open":42742835.85479927,"high":42812189.07166009,"low":42710949.72492746,"close":42736271.52922655},{"time":1788879660,"open":42736271.52922655,"high":42804026.595192656,"low":42696458.52208313,"close":42730157.844929226},{"time":1788879720,"open":42730157.844929226,"high":42807291.58577963,"low":42701716.245301045,"close":42729889.629893035},{"time":1788879780,"open":42729889.629893035,"high":42852457.2888994,"low":42718227.68562244,"close":42762762.66286681},{"time":1788879840,"open":42762762.66286681,"high":42829602.3547906,"low":42703505.74372556,"close":42744550.88334265},{"time":1788879900,"open":42744551.28495487,"high":42782260.393246025,"low":42673261.145503454,"close":42700501.25564863},{"time":1788879960,"open":42700501.25564863,"high":42768112.10056955,"low":42680492.99021092,"close":42705588.39649574},{"time":1788880020,"open":42705588.39649574,"high":42787157.8791725,"low":42690687.870411396,"close":42720990.00941397},{"time":1788880080,"open":42720990.00941397,"high":42792599.53020191,"low":42702880.773503825,"close":42728751.385371216},{"time":1788880140,"open":42728751.385371216,"high":42808380.31818721,"low":42713069.670302205,"close":42740256.25360458},{"time":1788880200,"open":42747992.1357426,"high":42850417.13713112,"low":42739676.5446629,"close":42777645.79416133},{"time":1788880260,"open":42777645.79416133,"high":42823203.95735623,"low":42737962.37357483,"close":42759989.55576033},{"time":1788880320,"open":42759989.55576033,"high":42837354.81083917,"low":42725179.85657516,"close":42756856.402798764},{"time":1788880380,"open":42756856.402798764,"high":42850417.13713112,"low":42756856.402798764,"close":42783338.64232353},{"time":1788880440,"open":42783338.64232353,"high":42849328.60994012,"low":42760366.40039758,"close":42784801.10453895},{"time":1788880500,"open":42784801.88386228,"high":42872188.4618661,"low":42772032.08107293,"close":42799892.09953036},{"time":1788880560,"open":42799892.09953036,"high":42887972.106423035,"low":42789536.34431676,"close":42818764.22932564},{"time":1788880620,"open":42818764.22932564,"high":42874909.77989316,"low":42759414.99569375,"close":42795958.98912741},{"time":1788880680,"open":42795958.98912741,"high":42871099.93465528,"low":42770201.016115524,"close":42804320.061732},{"time":1788880740,"open":42804320.061732,"high":42854772.02649294,"low":42751716.82136919,"close":42780652.390861996},{"time":1788880800,"open":42784277.07251948,"high":42847516.793707974,"low":42738616.91587011,"close":42775563.0558067},{"time":1788880860,"open":42775563.0558067,"high":42815402.52026918,"low":42710682.283445284,"close":42747941.510951675},{"time":1788880920,"open":42747941.510951675,"high":42788731.3440234,"low":42684735.84093647,"close":42716215.056565456},{"time":1788880980,"open":42716215.056565456,"high":42778389.459356666,"low":42686350.766629696,"close":42714095.73189956},{"time":1788881040,"open":42714095.73189956,"high":42804516.32588314,"low":42694572.93415348,"close":42724611.681884125},{"time":1788881100,"open":42724612.57643038,"high":42807238.770755894,"low":42706008.91409346,"close":42738366.771578945},{"time":1788881160,"open":42738366.771578945,"high":42795263.956680536,"low":42683489.03626771,"close":42716895.409323074},{"time":1788881220,"open":42716895.409323074,"high":42776757.425836794,"low":42681329.395370275,"close":42709549.970492475},{"time":1788881280,"open":42709549.970492475,"high":42779478.974490285,"low":42681916.46619551,"close":42705384.311217934},{"time":1788881340,"open":42705384.311217934,"high":42764238.302030735,"low":42674775.528640375,"close":42693601.44426234},{"time":1788881400,"open":42688809.48318269,"high":42764336.65035124,"low":42670895.73204105,"close":42692451.12251267},{"time":1788881460,"open":42692451.12251267,"high":42769779.13672099,"low":42672002.00854261,"close":42691798.30533609},{"time":1788881520,"open":42691798.30533609,"high":42775765.87172773,"low":42671471.714844145,"close":42703168.12546149},{"time":1788881580,"open":42703168.12546149,"high":42763792.401714265,"low":42670722.17654887,"close":42692103.03755118},{"time":1788881640,"open":42692103.03755118,"high":42800257.06039163,"low":42679224.33473013,"close":42715825.67086172},{"time":1788881700,"open":42715825.99341097,"high":42796991.8917319,"low":42710020.23902643,"close":42735519.64263526},{"time":1788881760,"open":42735519.64263526,"high":42836177.79389004,"low":42722642.72104234,"close":42754034.590780616},{"time":1788881820,"open":42754034.590780616,"high":42807876.86455361,"low":42710759.19828135,"close":42740244.30086557},{"time":1788881880,"open":42740244.30086557,"high":42848695.51263499,"low":42716208.39080448,"close":42759122.68843022},{"time":1788881940,"open":42759122.68843022,"high":42849784.00991716,"low":42750957.30040425,"close":42780938.40504026},{"time":1788882000,"open":42780938.40504026,"high":42839443.285736546,"low":42739184.517720744,"close":42769551.73133726},{"time":1788882060,"open":42769551.73133726,"high":42851416.75584042,"low":42752503.5301124,"close":42782722.128926},{"time":1788882120,"open":42782722.128926,"high":42871009.706919484,"low":42774387.60903318,"close":42805243.1709106},{"time":1788882180,"open":42805243.1709106,"high":42888425.663434215,"low":42793255.223147154,"close":42824986.40845732},{"time":1788882240,"open":42824986.40845732,"high":42919447.835976064,"low":42802986.00918478,"close":42840891.15075068},{"time":1788882300,"open":42840891.15075068,"high":42908562.86315437,"low":42793618.72311949,"close":42829490.66762417},{"time":1788882360,"open":42829490.66762417,"high":42885704.42022879,"low":42792288.22464033,"close":42817855.75582088},{"time":1788882420,"open":42817855.75582088,"high":42890058.409357466,"low":42800219.82364114,"close":42826102.03686034},{"time":1788882480,"open":42826102.03686034,"high":42927611.56559234,"low":42807672.1258136,"close":42853658.02894899},{"time":1788882540,"open":42853658.02894899,"high":42917270.841411725,"low":42818058.55482372,"close":42848684.4432584},{"time":1788882600,"open":42848684.4432584,"high":42922169.07918149,"low":42827935.92824273,"close":42857573.34205932},{"time":1788882660,"open":42857573.34205932,"high":42966797.467750475,"low":42830349.28872692,"close":42884277.379368216},{"time":1788882720,"open":42884277.379368216,"high":42963531.975903966,"low":42857393.40876336,"close":42891230.18207976},{"time":1788882780,"open":42891230.18207976,"high":42933598.30064428,"low":42841371.69874346,"close":42871554.62019009},{"time":1788882840,"open":42871554.62019009,"high":42962443.478621796,"low":42845242.37250647,"close":42884518.11226802},{"time":1788882900,"open":42884518.11226802,"high":42961899.22998071,"low":42865783.73840292,"close":42901626.41664768},{"time":1788882960,"open":42901626.41664768,"high":42968974.462314814,"low":42880350.4327057,"close":42911296.18795898},{"time":1788883020,"open":42911296.18795898,"high":42987478.916111715,"low":42886571.709081985,"close":42924915.907119915},{"time":1788883080,"open":42924915.907119915,"high":42995098.3970869,"low":42871536.94025599,"close":42924274.19826435},{"time":1788883140,"open":42924274.19826435,"high":42984757.67290629,"low":42888065.17102753,"close":42924701.48604071},{"time":1788883200,"open":42924701.48604071,"high":42988567.413393885,"low":42862534.07352011,"close":42909156.70662959},{"time":1788883260,"open":42909156.70662959,"high":42938496.538414046,"low":42825708.41343297,"close":42874082.339646846},{"time":1788883320,"open":42874082.339646846,"high":42923801.82510475,"low":42825672.53541421,"close":42868841.55100572},{"time":1788883380,"open":42884053.204953976,"high":42942299.6318311,"low":42861058.53018582,"close":42888225.647419795},{"time":1788883440,"open":42888225.647419795,"high":42964077.30235971,"low":42865157.56838013,"close":42897739.25468352},{"time":1788883500,"open":42897739.13152701,"high":42949921.69320979,"low":42862453.65188199,"close":42894608.40514685},{"time":1788883560,"open":42894608.40514685,"high":42964621.620774396,"low":42846947.21329832,"close":42890881.9551806},{"time":1788883620,"open":42890881.9551806,"high":42946110.600878224,"low":42846899.6793877,"close":42879884.620333835},{"time":1788883680,"open":42879884.620333835,"high":42950466.13497144,"low":42860754.30863442,"close":42889561.75519668},{"time":1788883740,"open":42889561.75519668,"high":42923244.046888836,"low":42832445.53135661,"close":42871982.48613239},{"time":1788883800,"open":42864345.08786401,"high":42894368.07054056,"low":42802525.874615036,"close":42836257.91423907},{"time":1788883860,"open":42836257.91423907,"high":42870961.2453244,"low":42785420.399778076,"close":42813135.40084267},{"time":1788883920,"open":42813135.40084267,"high":42860074.349875025,"low":42775161.93423493,"close":42800128.039357886},{"time":1788883980,"open":42800128.039357886,"high":42848098.76488072,"low":42773259.33599335,"close":42797058.766890295},{"time":1788884040,"open":42797058.766890295,"high":42861163.039419964,"low":42775812.67645395,"close":42801804.43784289},{"time":1788884100,"open":42801806.51298998,"high":42855721.66945632,"low":42759046.421087265,"close":42796301.72959579},{"time":1788884160,"open":42796301.72959579,"high":42829593.11911104,"low":42743540.043431856,"close":42772682.86703208},{"time":1788884220,"open":42772682.86703208,"high":42845379.11827798,"low":42754724.68990198,"close":42781505.34083575},{"time":1788884280,"open":42781505.34083575,"high":42953333.58619953,"low":42768169.24088635,"close":42804636.25776861},{"time":1788884340,"open":42804636.25776861,"high":42854632.9798586,"low":42774287.99479037,"close":42800182.239507586},{"time":1788884400,"open":42877842.4479591,"high":42916032.0131603,"low":42831863.85484506,"close":42861253.17179326},{"time":1788884460,"open":42861253.17179326,"high":42929665.32574311,"low":42828490.24464409,"close":42859006.25543561},{"time":1788884520,"open":42859006.25543561,"high":42942207.97331929,"low":42857131.01917623,"close":42886932.80884144},{"time":1788884580,"open":42886932.80884144,"high":42922030.67069674,"low":42836312.089478865,"close":42869466.980577506},{"time":1788884640,"open":42869466.980577506,"high":42929119.9932398,"low":42833343.9000463,"close":42862724.795800425},{"time":1788884700,"open":42862724.652095,"high":42950933.149371125,"low":42851007.59648184,"close":42888949.426795036},{"time":1788884760,"open":42888949.426795036,"high":42949297.151866674,"low":42871384.78043492,"close":42897356.41023503},{"time":1788884820,"open":42897356.41023503,"high":42949842.48436815,"low":42866036.21428484,"close":42898174.298832834},{"time":1788884880,"open":42898174.298832834,"high":42943843.82685183,"low":42853063.17123639,"close":42882197.65092249},{"time":1788884940,"open":42882197.65092249,"high":42937299.83683403,"low":42849333.52523868,"close":42879398.67689502},{"time":1788885000,"open":42876769.71787555,"high":42934667.32786326,"low":42845146.545009986,"close":42870036.394849},{"time":1788885060,"open":42870036.394849,"high":42937393.823197536,"low":42840190.02072643,"close":42870231.12754469},{"time":1788885120,"open":42870231.12754469,"high":42949390.402668335,"low":42864092.101864845,"close":42892827.04234969},{"time":1788885180,"open":42892827.04234969,"high":42958660.486804865,"low":42872538.04040165,"close":42899645.466880605},{"time":1788885240,"open":42899645.466880605,"high":42953752.79520317,"low":42862092.61807151,"close":42898853.92051436},{"time":1788885300,"open":42898853.58422855,"high":42955388.35567475,"low":42858518.30036477,"close":42893571.71567117},{"time":1788885360,"open":42893571.71567117,"high":42970656.72942699,"low":42879358.61230821,"close":42913880.91930045},{"time":1788885420,"open":42913880.91930045,"high":43014280.654433385,"low":42886319.136587255,"close":42929920.07281656},{"time":1788885480,"open":42929920.07281656,"high":43023550.73849724,"low":42927420.68906993,"close":42962708.25566619},{"time":1788885540,"open":42962708.25566619,"high":43059540.47662752,"low":42950733.06648279,"close":42988149.43065116},{"time":1788885600,"open":42666798.46045993,"high":42794484.22478451,"low":42660345.701000325,"close":42711984.522604905},{"time":1788885660,"open":42711984.522604905,"high":42757139.853828266,"low":42664456.217428885,"close":42698874.119392745},{"time":1788885720,"open":42698874.119392745,"high":42737114.611431435,"low":42649018.35140667,"close":42678522.00420244},{"time":1788885780,"open":42678522.00420244,"high":42724125.26501188,"low":42628705.37197988,"close":42662357.24641134},{"time":1788885840,"open":42662357.24641134,"high":42695981.68110282,"low":42608213.49762326,"close":42636240.60005063},{"time":1788885900,"open":42636242.62330087,"high":42707349.38584447,"low":42608725.17103741,"close":42640032.84506572},{"time":1788885960,"open":42640032.84506572,"high":42691653.924842685,"low":42605598.80218776,"close":42638841.12971425},{"time":1788886020,"open":42638841.12971425,"high":42716550.17332827,"low":42613390.158387974,"close":42650711.62370797},{"time":1788886080,"open":42650711.62370797,"high":42704102.04908548,"low":42621796.56579701,"close":42648509.31784164},{"time":1788886140,"open":42648509.31784164,"high":42705184.49467181,"low":42617004.6123919,"close":42648742.54746765},{"time":1788886200,"open":42743861.732961014,"high":42827551.05616086,"low":42715712.950684704,"close":42763712.871043794},{"time":1788886260,"open":42763712.871043794,"high":42813447.87932012,"low":42725381.95595401,"close":42757768.07349242},{"time":1788886320,"open":42757768.07349242,"high":42808023.580535226,"low":42703600.693157405,"close":42747717.08364596},{"time":1788886380,"open":42747717.08364596,"high":42776020.217704326,"low":42689853.41383062,"close":42721183.972871825},{"time":1788886440,"open":42721183.972871825,"high":42797717.41284392,"low":42707099.487258665,"close":42743248.72688693},{"time":1788886500,"open":42743250.58910044,"high":42770597.78232439,"low":42694747.34039946,"close":42705020.63057016},{"time":1788886560,"open":42705020.63057016,"high":42751070.305847995,"low":42635512.88472539,"close":42674706.632964306},{"time":1788886620,"open":42674706.632964306,"high":42735882.26858858,"low":42653445.22078109,"close":42680086.8412222},{"time":1788886680,"open":42680086.8412222,"high":42746188.4367289,"low":42652068.34005537,"close":42689856.03642794},{"time":1788886740,"open":42689856.03642794,"high":42746730.86663102,"low":42653378.01062829,"close":42688560.94688077},{"time":1788886800,"open":42937038.965416856,"high":43030465.058694474,"low":42919053.37929437,"close":42956597.91539469},{"time":1788886860,"open":42956597.91539469,"high":43040285.62888665,"low":42934174.250307344,"close":42976329.89186187},{"time":1788886920,"open":42976329.89186187,"high":43068656.16499736,"low":42965033.69034165,"close":43001531.64891353},{"time":1788886980,"open":43001531.64891353,"high":43053925.3097091,"low":42955574.282402836,"close":42993415.200885795},{"time":1788887040,"open":42993415.200885795,"high":43064291.46713417,"low":42970768.03852917,"close":43007652.3467243},{"time":1788887100,"open":43007653.592856444,"high":43059928.01691776,"low":42961670.76272598,"close":42996679.63302511},{"time":1788887160,"open":42996679.63302511,"high":43080114.74511991,"low":42944667.339757256,"close":42997029.981630005},{"time":1788887220,"open":42997029.981630005,"high":43075750.04713025,"low":42979337.22086972,"close":43016629.484094635},{"time":1788887280,"open":43016629.484094635,"high":43038650.114218205,"low":42924129.34742939,"close":42966637.068132006},{"time":1788887340,"open":42966637.068132006,"high":43007186.0975853,"low":42914167.48775658,"close":42945607.50549903},{"time":1788887400,"open":43068742.48286865,"high":43100770.890021555,"low":43018575.29324125,"close":43041254.571129754},{"time":1788887460,"open":43041254.571129754,"high":43110072.46676905,"low":43014904.88026034,"close":43043457.0043038},{"time":1788887520,"open":43043457.0043038,"high":43112261.07306258,"low":43031541.13215287,"close":43063893.66845913},{"time":1788887580,"open":43063893.66845913,"high":43115543.98250286,"low":43033740.755549595,"close":43066971.27756111},{"time":1788887640,"open":43066971.27756111,"high":43105148.102608606,"low":43021512.04282366,"close":43051642.36179121},{"time":1788887700,"open":43051642.07550126,"high":43105694.9675326,"low":43010651.28399027,"close":43041221.43239277},{"time":1788887760,"open":43041221.43239277,"high":43104053.512823366,"low":43021524.53000848,"close":43044971.258420624},{"time":1788887820,"open":43044971.258420624,"high":43100223.45183516,"low":43015919.462949604,"close":43043275.09621819},{"time":1788887880,"open":43043275.09621819,"high":43089827.57201003,"low":43001684.475349024,"close":43035443.124188356},{"time":1788887940,"open":43035443.124188356,"high":43066847.20608081,"low":42985230.01131914,"close":43008193.36025732},{"time":1788888000,"open":42898475.93695594,"high":42952614.10608519,"low":42868691.92533855,"close":42899455.85808618},{"time":1788888060,"open":42899455.85808618,"high":42937878.701070584,"low":42868174.50844216,"close":42880476.03291949},{"time":1788888120,"open":42880476.03291949,"high":42950976.838861346,"low":42851597.98618325,"close":42870755.05001236},{"time":1788888180,"open":42870755.05001236,"high":42943336.2584834,"low":42858757.05150391,"close":42891992.331123486},{"time":1788888240,"open":42891992.331123486,"high":42930238.12069264,"low":42846900.25163076,"close":42878628.11518227},{"time":1788888300,"open":42878629.548235066,"high":42919870.19603939,"low":42834779.638196096,"close":42873661.57018021},{"time":1788888360,"open":42873661.57018021,"high":42911683.85964657,"low":42823339.48405548,"close":42849646.97986466},{"time":1788888420,"open":42849646.97986466,"high":42917687.17300131,"low":42837476.63049448,"close":42861862.241657235},{"time":1788888480,"open":42861862.241657235,"high":42939517.40338217,"low":42842322.32522905,"close":42879533.85906235},{"time":1788888540,"open":42879533.85906235,"high":42942246.18217977,"low":42856677.02515919,"close":42883518.42641173},{"time":1788888600,"open":42856539.57023535,"high":42919048.26612674,"low":42820915.43087099,"close":42858356.96346349},{"time":1788888660,"open":42858356.96346349,"high":42904867.54336404,"low":42806131.63500655,"close":42846944.0149377},{"time":1788888720,"open":42846944.0149377,"high":42889050.583359495,"low":42819660.14779271,"close":42843215.818675146},{"time":1788888780,"open":42843215.818675146,"high":42901595.06888034,"low":42823963.46966149,"close":42854761.28865131},{"time":1788888840,"open":42854761.28865131,"high":42920139.09095463,"low":42822346.59006785,"close":42858656.64992271},{"time":1788888900,"open":42858654.86335403,"high":42948498.746166185,"low":42849223.74963141,"close":42889569.737111844},{"time":1788888960,"open":42889569.737111844,"high":42933772.6116034,"low":42853373.58849151,"close":42882472.24482422},{"time":1788889020,"open":42890308.13551315,"high":42947072.996921495,"low":42862647.24184464,"close":42892261.193236165},{"time":1788889080,"open":42892261.193236165,"high":42945981.972813256,"low":42850279.113644056,"close":42880333.546801895},{"time":1788889140,"open":42880333.546801895,"high":42932889.68351433,"low":42841532.02583658,"close":42869713.959013015},{"time":1788889200,"open":42869716.35695303,"high":42905070.968671694,"low":42827824.32862114,"close":42856305.77002623},{"time":1788889260,"open":42856305.77002623,"high":42913799.16202586,"low":42823752.80752057,"close":42853689.62188299},{"time":1788889320,"open":42853689.62188299,"high":42908889.55326414,"low":42710873.23535677,"close":42852851.9704168},{"time":1788889380,"open":42852851.9704168,"high":42905616.48075633,"low":42829110.86724507,"close":42854365.86108933},{"time":1788889440,"open":42854365.86108933,"high":42894706.23906362,"low":42808477.944902234,"close":42840557.89411073},{"time":1788889500,"open":42840557.936011635,"high":42893069.74476198,"low":42800904.77844565,"close":42838145.63175139},{"time":1788889560,"open":42838145.63175139,"high":42897979.3535285,"low":42819506.04326748,"close":42849871.12287937},{"time":1788889620,"open":42849871.12287937,"high":42888705.648080625,"low":42811967.10103187,"close":42842757.59486158},{"time":1788889680,"open":42842757.59486158,"high":42873976.82178106,"low":42808018.23824399,"close":42834262.02837195},{"time":1788889740,"open":42821655.89504312,"high":42868993.92195094,"low":42779094.99766406,"close":42804753.544739544},{"time":1788889800,"open":42804753.544739544,"high":42880446.30430847,"low":42795385.56426835,"close":42819319.01959346},{"time":1788889860,"open":42819319.01959346,"high":42901715.01440103,"low":42782285.139405526,"close":42824332.86401746},{"time":1788889920,"open":42824332.86401746,"high":42909895.287513554,"low":42820977.55255356,"close":42851124.943880714},{"time":1788889980,"open":42851124.943880714,"high":42916439.50600357,"low":42831034.3993855,"close":42861288.19381741},{"time":1788890040,"open":42861286.46835201,"high":42922981.99654453,"low":42830459.07948254,"close":42869102.68376754},{"time":1788890100,"open":42869102.68376754,"high":42897350.475157134,"low":42828835.26771443,"close":42856149.44072002},{"time":1788890160,"open":42856149.44072002,"high":42891896.95996833,"low":42814173.97824544,"close":42844753.3302803},{"time":1788890220,"open":42844753.3302803,"high":42885352.74174176,"low":42796858.2738759,"close":42829746.321085036},{"time":1788890280,"open":42829746.321085036,"high":42871173.60225086,"low":42799217.9156047,"close":42826409.527348615},{"time":1788890340,"open":42826409.527348615,"high":42859175.86883549,"low":42778883.099749885,"close":42806143.66974318},{"time":1788890400,"open":42775239.54292691,"high":42860930.923100635,"low":42748506.54544922,"close":42778664.468152516},{"time":1788890460,"open":42778664.468152516,"high":42856571.260705404,"low":42774827.61073863,"close":42800446.7137125},{"time":1788890520,"open":42800446.7137125,"high":42859296.04970242,"low":42780684.404952146,"close":42805869.20950295},{"time":1788890580,"open":42805869.20950295,"high":42855481.345106594,"low":42763075.51929358,"close":42794370.61994144},{"time":1788890640,"open":42794370.61994144,"high":42839677.56892389,"low":42763122.19906974,"close":42786734.44470445},{"time":1788890700,"open":42786735.579263166,"high":42867471.553393036,"low":42772497.83252885,"close":42800533.31768967},{"time":1788890760,"open":42800533.31768967,"high":42880005.58311168,"low":42800533.31768967,"close":42824908.44079454},{"time":1788890820,"open":42824908.44079454,"high":42903983.72692126,"low":42806509.168129824,"close":42847992.53140315},{"time":1788890880,"open":42847992.53140315,"high":42909978.26287366,"low":42823273.94656689,"close":42854112.84912481},{"time":1788890940,"open":42854112.84912481,"high":42899079.106596574,"low":42840412.302641675,"close":42862639.431079514},{"time":1788891000,"open":42807548.764724314,"high":42871698.73170999,"low":42783541.65475126,"close":42802891.512454316},{"time":1788891060,"open":42802891.512454316,"high":42884760.90902856,"low":42788144.01685243,"close":42829344.76282129},{"time":1788891120,"open":42829344.76282129,"high":42852105.465732135,"low":42776325.92911928,"close":42801954.265195034},{"time":1788891180,"open":42801954.265195034,"high":42856459.52483833,"low":42778812.10904964,"close":42805972.677137904},{"time":1788891240,"open":42805972.677137904,"high":42856459.52483833,"low":42784194.69283534,"close":42808245.1669421},{"time":1788891300,"open":42808244.304916754,"high":42867888.06676569,"low":42787383.33070544,"close":42815424.804919325},{"time":1788891360,"open":42815424.804919325,"high":42880405.986443914,"low":42790867.604017526,"close":42828121.87579378},{"time":1788891420,"open":42828121.87579378,"high":42884760.04546242,"low":42811772.70471462,"close":42839198.70549398},{"time":1788891480,"open":42839198.70549398,"high":42901632.02415916,"low":42825072.06028456,"close":42849823.78230767},{"time":1788891540,"open":42849823.78230767,"high":42901632.02415916,"low":42819614.48891017,"close":42851483.52441417},{"time":1788891600,"open":42817918.24728521,"high":42877816.425205104,"low":42800957.472111,"close":42823832.58522951},{"time":1788891660,"open":42823832.58522951,"high":42882167.073718645,"low":42798015.69006215,"close":42832912.214412354},{"time":1788891720,"open":42832912.214412354,"high":42884342.397975415,"low":42796936.07278928,"close":42826912.14955687},{"time":1788891780,"open":42826912.14955687,"high":42881623.24265445,"low":42794540.051897675,"close":42828794.97178588},{"time":1788891840,"open":42828794.97178588,"high":42901201.16096539,"low":42803276.1643787,"close":42840986.66867132},{"time":1788891900,"open":42840985.53824559,"high":42886516.59060504,"low":42800791.72214585,"close":42827729.950195014},{"time":1788891960,"open":42827729.950195014,"high":42853886.72761448,"low":42789331.37496754,"close":42799749.984969646},{"time":1788892020,"open":42799749.984969646,"high":42862044.19336212,"low":42780595.60040696,"close":42806995.821610376},{"time":1788892080,"open":42806995.821610376,"high":42845185.43081699,"low":42773473.41088612,"close":42799700.11894001},{"time":1788892140,"open":42799700.11894001,"high":42834852.640869975,"low":42785831.90625672,"close":42805992.78214983},{"time":1788892200,"open":42820999.15801752,"high":42872174.023722164,"low":42796240.622815944,"close":42824136.899304226},{"time":1788892260,"open":42824136.899304226,"high":42884686.52280276,"low":42813993.90902302,"close":42835194.708945654},{"time":1788892320,"open":42835194.708945654,"high":42887950.6529977,"low":42809768.71959061,"close":42839710.23694305},{"time":1788892380,"open":42839710.23694305,"high":42872174.023722164,"low":42800291.417252705,"close":42826517.58264533},{"time":1788892440,"open":42826517.58264533,"high":42859661.524641566,"low":42800463.58742537,"close":42825998.37427186},{"time":1788892500,"open":42826000.11309651,"high":42848782.83040811,"low":42750782.757543065,"close":42786449.81258985},{"time":1788892560,"open":42786449.81258985,"high":42835726.309098236,"low":42765272.254180096,"close":42788830.466409065},{"time":1788892620,"open":42788830.466409065,"high":42827021.96155832,"low":42734015.03437212,"close":42752681.60752292},{"time":1788892680,"open":42752681.60752292,"high":42812333.375084706,"low":42738835.88582245,"close":42751702.5892506},{"time":1788892740,"open":42751702.5892506,"high":42793836.636562385,"low":42728442.52226192,"close":42754602.39940211},{"time":1788892800,"open":42769853.27243745,"high":42807468.85739818,"low":42737254.17553943,"close":42760657.01666974},{"time":1788892860,"open":42760657.01666974,"high":42808557.288953565,"low":42733317.90255543,"close":42762194.05838375},{"time":1788892920,"open":42762194.05838375,"high":42824149.07098441,"low":42738673.31140956,"close":42768210.7467293},{"time":1788892980,"open":42768210.7467293,"high":42808013.07317587,"low":42747024.2345242,"close":42770114.29977459},{"time":1788893040,"open":42770114.29977459,"high":42808013.07317587,"low":42753996.96313992,"close":42769060.84814287},{"time":1788893100,"open":42769061.54621046,"high":42832503.48227505,"low":42754322.513891466,"close":42778659.301480785},{"time":1788893160,"open":42778659.301480785,"high":42835224.56120791,"low":42750505.454513304,"close":42782726.65827311},{"time":1788893220,"open":42782726.65827311,"high":42824884.461263016,"low":42710925.78658453,"close":42754059.614823624},{"time":1788893280,"open":42754059.614823624,"high":42772639.74575195,"low":42615851.17764009,"close":42687480.491479166},{"time":1788893340,"open":42687480.491479166,"high":42692095.809339054,"low":42597389.76965771,"close":42626848.32236596},{"time":1788893400,"open":42617329.29056967,"high":42719560.61658051,"low":42592670.22265767,"close":42644048.626413465},{"time":1788893460,"open":42644048.626413465,"high":42718472.42806579,"low":42610367.523393676,"close":42647372.16848648},{"time":1788893520,"open":42647372.16848648,"high":42673856.698962316,"low":42566305.06219083,"close":42605585.13166222},{"time":1788893580,"open":42605585.13166222,"high":42696164.563514054,"low":42562321.12350317,"close":42609959.130756564},{"time":1788893640,"open":42609959.130756564,"high":42697252.75202877,"low":42609959.130756564,"close":42644601.83949518},{"time":1788893700,"open":42644601.4268332,"high":42688002.73657169,"low":42614161.61892419,"close":42636089.52343472},{"time":1788893760,"open":42636089.52343472,"high":42707046.035395,"low":42612432.71382387,"close":42646380.267752916},{"time":1788893820,"open":42646380.267752916,"high":42699428.71586568,"low":42625814.743162885,"close":42652372.407349505},{"time":1788893880,"open":42652372.407349505,"high":42717927.92043689,"low":42624038.18543668,"close":42654355.647809684},{"time":1788893940,"open":42654355.647809684,"high":42728809.805478774,"low":42642346.745739095,"close":42672660.22914848},{"time":1788894000,"open":42715321.04690695,"high":42774249.94820776,"low":42683058.91647422,"close":42717383.695248015},{"time":1788894060,"open":42717383.695248015,"high":42756821.525956556,"low":42671587.33103506,"close":42702637.28065549},{"time":1788894120,"open":42702637.28065549,"high":42782964.159333356,"low":42698867.704154536,"close":42725578.33733877},{"time":1788894180,"open":42725578.33733877,"high":42797669.39060781,"low":42718815.13239102,"close":42752382.88943749},{"time":1788894240,"open":42752382.88943749,"high":42802571.13436596,"low":42714398.68314656,"close":42741548.10242396},{"time":1788894300,"open":42741549.37475121,"high":42789501.091432236,"low":42709873.29392733,"close":42741058.08565999},{"time":1788894360,"open":42741058.08565999,"high":42788956.45322067,"low":42704711.24955269,"close":42734295.89993961},{"time":1788894420,"open":42734295.89993961,"high":42763358.457277216,"low":42690041.16833366,"close":42701870.642461486},{"time":1788894480,"open":42701870.642461486,"high":42770983.3922391,"low":42696288.48403301,"close":42717603.147988796},{"time":1788894540,"open":42717603.147988796,"high":42762269.1808541,"low":42700805.52086939,"close":42721520.63025412},{"time":1788894600,"open":42672078.05750681,"high":42718219.52779205,"low":42642207.6678647,"close":42669394.8378057},{"time":1788894660,"open":42669394.8378057,"high":42726379.64613547,"low":42642926.68590647,"close":42670969.40338355},{"time":1788894720,"open":42670969.40338355,"high":42725835.63824591,"low":42649393.66140382,"close":42677129.9575332},{"time":1788894780,"open":42677129.9575332,"high":42737803.81181626,"low":42639360.894155584,"close":42673962.558345586},{"time":1788894840,"open":42673962.558345586,"high":42731275.717141524,"low":42649670.17021894,"close":42681154.21855561},{"time":1788894900,"open":42681155.23314667,"high":42741612.883071415,"low":42659338.647745006,"close":42691847.74496391},{"time":1788894960,"open":42691847.74496391,"high":42749773.00160881,"low":42674639.42536261,"close":42704307.23424494},{"time":1788895020,"open":42704307.23424494,"high":42733996.772436514,"low":42645614.608732894,"close":42683211.88746714},{"time":1788895080,"open":42683211.88746714,"high":42719852.5669717,"low":42642011.284583524,"close":42667826.45500581},{"time":1788895140,"open":42667826.45500581,"high":42713868.48004427,"low":42644241.341128096,"close":42674576.074884094},{"time":1788895200,"open":42627340.35713435,"high":42657351.37249124,"low":42589191.26859823,"close":42611231.75055827},{"time":1788895260,"open":42611231.75055827,"high":42649200.28624172,"low":42593759.960209325,"close":42602642.79546048},{"time":1788895320,"open":42602642.79546048,"high":42657351.37249124,"low":42548704.51571121,"close":42588407.627418555},{"time":1788895380,"open":42588407.627418555,"high":42660068.40124108,"low":42582942.775624275,"close":42608445.32409213},{"time":1788895440,"open":42608445.32409213,"high":42647026.66324185,"low":42589846.66017076,"close":42613032.63568705},{"time":1788895500,"open":42613034.61672367,"high":42635073.71880374,"low":42551746.881713256,"close":42574393.245865904},{"time":1788895560,"open":42574393.245865904,"high":42635073.71880374,"low":42566169.86650453,"close":42582036.39152716},{"time":1788895620,"open":42582036.39152716,"high":42657353.35558819,"low":42576807.48817835,"close":42607382.69363053},{"time":1788895680,"open":42607382.69363053,"high":42673655.5288451,"low":42599875.901592664,"close":42619480.73196449},{"time":1788895740,"open":42619480.73196449,"high":42684523.64434971,"low":42605374.16992441,"close":42627796.988699034},{"time":1788895800,"open":42626925.97886079,"high":42672783.581983544,"low":42597903.910529144,"close":42623450.11184645},{"time":1788895860,"open":42623450.11184645,"high":42700496.71024894,"low":42609636.451801546,"close":42638014.80929278},{"time":1788895920,"open":42638014.80929278,"high":42684194.870092824,"low":42613839.66502318,"close":42632964.1014493},{"time":1788895980,"open":42632964.1014493,"high":42664632.66190549,"low":42571446.27212333,"close":42602344.184788726},{"time":1788896040,"open":42602344.184788726,"high":42665719.45124923,"low":42559072.07869004,"close":42583015.501409635},{"time":1788896100,"open":42583014.66574885,"high":42658654.48336976,"low":42583014.66574885,"close":42612561.00234566},{"time":1788896160,"open":42612561.00234566,"high":42663001.640659414,"low":42594169.71553138,"close":42608729.06540552},{"time":1788896220,"open":42608729.06540552,"high":42670609.16591631,"low":42591353.15409617,"close":42609266.53817588},{"time":1788896280,"open":42609266.53817588,"high":42678760.08583441,"low":42609266.53817588,"close":42633808.12025174},{"time":1788896340,"open":42633808.12025174,"high":42676586.50718958,"low":42611020.53648491,"close":42621489.539861955},{"time":1788896400,"open":42703679.29607884,"high":42777937.99876926,"low":42697823.09699961,"close":42725700.24512807},{"time":1788896460,"open":42725700.24512807,"high":42748538.10247117,"low":42679911.12231609,"close":42700435.941818856},{"time":1788896520,"open":42700435.941818856,"high":42733838.154322125,"low":42693575.35147265,"close":42704204.515568905},{"time":1788896580,"open":42704204.515568905,"high":42735471.48189424,"low":42679943.78886753,"close":42698486.67029288},{"time":1788896640,"open":42698486.67029288,"high":42738193.69451443,"low":42667717.659651235,"close":42682952.89222127},{"time":1788896700,"open":42682954.4315104,"high":42717506.41913615,"low":42657414.35919196,"close":42672100.116052575},{"time":1788896760,"open":42672100.116052575,"high":42725128.61474758,"low":42658215.49838125,"close":42668944.52411943},{"time":1788896820,"open":42668944.52411943,"high":42707706.45335004,"low":42654823.055897065,"close":42664327.53748145},{"time":1788896880,"open":42664327.53748145,"high":42725128.61474758,"low":42634908.48159647,"close":42656868.2237643},{"time":1788896940,"open":42656868.2237643,"high":42725673.05729125,"low":42656868.2237643,"close":42673895.43689792},{"time":1788897000,"open":42636060.169812486,"high":42689423.76295012,"low":42595474.70719793,"close":42621609.559125215},{"time":1788897060,"open":42621609.559125215,"high":42656786.172947995,"low":42590866.210400015,"close":42602878.00580393},{"time":1788897120,"open":42602878.00580393,"high":42664401.610615164,"low":42599006.96507693,"close":42614007.06965522},{"time":1788897180,"open":42614007.06965522,"high":42673104.96794906,"low":42600639.26768587,"close":42614850.17161437},{"time":1788897240,"open":42614850.17161437,"high":42666033.49011527,"low":42599367.10390728,"close":42612046.36932413},{"time":1788897300,"open":42612048.43905253,"high":42662771.80330716,"low":42592059.645243265,"close":42608490.63603972},{"time":1788897360,"open":42608490.63603972,"high":42658964.084288634,"low":42593952.192143545,"close":42605649.49884081},{"time":1788897420,"open":42605649.49884081,"high":42655700.32512989,"low":42603279.23256269,"close":42612991.706839375},{"time":1788897480,"open":42612991.706839375,"high":42669843.281484425,"low":42597479.43645777,"close":42613734.98030952},{"time":1788897540,"open":42613734.98030952,"high":42704112.75265118,"low":42605794.67282773,"close":42632840.43351243},{"time":1788897600,"open":42620163.391832165,"high":42703378.07631474,"low":42620163.391832165,"close":42648911.667711124},{"time":1788897660,"open":42648911.667711124,"high":42709359.85553794,"low":42645859.971041255,"close":42659467.949141696},{"time":1788897720,"open":42659467.949141696,"high":42709903.653649144,"low":42648980.92688064,"close":42656535.454317756},{"time":1788897780,"open":42656535.454317756,"high":42720779.61587314,"low":42655638.06907252,"close":42669478.906954005},{"time":1788897840,"open":42669478.906954005,"high":42696308.70086914,"low":42626854.80610668,"close":42650540.958290845},{"time":1788897900,"open":42650540.40853836,"high":42713709.68986082,"low":42650540.40853836,"close":42665575.40735392},{"time":1788897960,"open":42665575.40735392,"high":42732198.8254033,"low":42660478.78617095,"close":42686676.52609284},{"time":1788898020,"open":42686676.52609284,"high":42738180.6045494,"low":42673330.55282162,"close":42683441.92138314},{"time":1788898080,"open":42683441.92138314,"high":42736549.210236825,"low":42683441.92138314,"close":42689738.76354154},{"time":1788898140,"open":42689738.76354154,"high":42735461.61402845,"low":42682593.54866194,"close":42692473.3322931},{"time":1788898200,"open":42757655.667483196,"high":42821405.461187445,"low":42748048.6072425,"close":42760199.62561432},{"time":1788898260,"open":42760199.62561432,"high":42855717.04839323,"low":42760199.62561432,"close":42800016.445496246},{"time":1788898320,"open":42800016.445496246,"high":42845913.737763,"low":42761369.04626775,"close":42792720.29074465},{"time":1788898380,"open":42792720.29074465,"high":42830664.14344932,"low":42773692.40854138,"close":42792305.02329352},{"time":1788898440,"open":42792305.02329352,"high":42843735.224289626,"low":42777168.5814122,"close":42794433.27470015},{"time":1788898500,"open":42794433.59046879,"high":42847003.310656235,"low":42755454.160295516,"close":42778575.81842784},{"time":1788898560,"open":42778575.81842784,"high":42816504.12180383,"low":42744768.311689675,"close":42762148.17423068},{"time":1788898620,"open":42762148.17423068,"high":42829575.20274057,"low":42759130.402451195,"close":42770137.83584421},{"time":1788898680,"open":42770137.83584421,"high":42818138.00692092,"low":42743224.945253246,"close":42757515.96449925},{"time":1788898740,"open":42757515.96449925,"high":42798531.385515794,"low":42745426.29883474,"close":42755876.01819304},{"time":1788898800,"open":42776875.23909329,"high":42834263.74455812,"low":42744815.32872682,"close":42771647.39816037},{"time":1788898860,"open":42771647.39816037,"high":42812467.910061456,"low":42744378.05575945,"close":42755886.68033335},{"time":1788898920,"open":42755886.68033335,"high":42819551.55627287,"low":42749699.415249914,"close":42763598.183559276},{"time":1788898980,"open":42763598.183559276,"high":42826090.30662187,"low":42758767.03007337,"close":42774089.081346765},{"time":1788899040,"open":42774089.081346765,"high":42812467.910061456,"low":42739600.245331466,"close":42754736.21277557},{"time":1788899100,"open":42754734.60384514,"high":42819005.04906142,"low":42754734.60384514,"close":42763520.194701},{"time":1788899160,"open":42763520.194701,"high":42816280.56985186,"low":42763370.709678724,"close":42777900.82263934},{"time":1788899220,"open":42777900.82263934,"high":42830447.86174155,"low":42771981.16901015,"close":42783626.80509015},{"time":1788899280,"open":42783626.80509015,"high":42854968.17462755,"low":42768465.54912639,"close":42796895.468448},{"time":1788899340,"open":42796895.468448,"high":42862596.71641431,"low":42796895.468448,"close":42812804.06586378},{"time":1788899400,"open":42839898.59841785,"high":42879363.18775571,"low":42805316.78302328,"close":42822673.43382833},{"time":1788899460,"open":42822673.43382833,"high":42848829.70939764,"low":42784321.003595,"close":42796993.821826346},{"time":1788899520,"open":42796993.821826346,"high":42849374.9500826,"low":42783350.370122164,"close":42799676.67603232},{"time":1788899580,"open":42799676.67603232,"high":42827565.322683975,"low":42745959.144412965,"close":42772131.31323857},{"time":1788899640,"open":42772131.31323857,"high":42822112.915834315,"low":42755664.62524732,"close":42770970.44473659},{"time":1788899700,"open":42770969.25491352,"high":42816114.07722075,"low":42742349.04883604,"close":42753957.842136465},{"time":1788899760,"open":42753957.842136465,"high":42830290.334635496,"low":42752419.68680805,"close":42769536.71090586},{"time":1788899820,"open":42769536.71090586,"high":42853735.68343681,"low":42769536.71090586,"close":42797501.793530196},{"time":1788899880,"open":42797501.793530196,"high":42857552.368125394,"low":42779798.78591437,"close":42802844.41336184},{"time":1788899940,"open":42802844.41336184,"high":42865730.97817236,"low":42797296.35765795,"close":42810877.4266125},{"time":1788900000,"open":42808736.931126304,"high":42844505.27077726,"low":42776427.459251694,"close":42798545.11837509},{"time":1788900060,"open":42798545.11837509,"high":42837417.49646831,"low":42770279.60783206,"close":42781490.64736268},{"time":1788900120,"open":42781490.64736268,"high":42843960.05736888,"low":42778404.59729609,"close":42788768.2316361},{"time":1788900180,"open":42788768.2316361,"high":42863587.74007058,"low":42788768.2316361,"close":42815329.727436155},{"time":1788900240,"open":42815329.727436155,"high":42855954.75235325,"low":42802688.72133193,"close":42811575.40911837},{"time":1788900300,"open":42811573.81203142,"high":42853227.086670525,"low":42791166.294442,"close":42805299.80442271},{"time":1788900360,"open":42805299.80442271,"high":42856498.36699878,"low":42804431.97039875,"close":42812244.12451952},{"time":1788900420,"open":42812244.12451952,"high":42859224.43393898,"low":42805384.49628695,"close":42817021.66356753},{"time":1788900480,"open":42817021.66356753,"high":42860860.07410311,"low":42805616.25861512,"close":42817543.04041928},{"time":1788900540,"open":42817543.04041928,"high":42843413.24568578,"low":42787851.314858064,"close":42805866.103110865},{"time":1788900600,"open":42728136.743538015,"high":42783575.07666528,"low":42712859.48770046,"close":42728952.13082824},{"time":1788900660,"open":42728952.13082824,"high":42778677.066442035,"low":42717287.01079864,"close":42727801.44390461},{"time":1788900720,"open":42727801.44390461,"high":42786296.19345597,"low":42726538.094435506,"close":42729405.43619928},{"time":1788900780,"open":42729405.43619928,"high":42789017.31024666,"low":42729405.43619928,"close":42744806.61331342},{"time":1788900840,"open":42744806.61331342,"high":42787384.64017224,"low":42694491.08846324,"close":42728053.25373242},{"time":1788900900,"open":42728054.17971254,"high":42759085.95220169,"low":42691571.829970814,"close":42709774.6127655},{"time":1788900960,"open":42709774.6127655,"high":42765616.632640876,"low":42703632.40890937,"close":42714216.508671075},{"time":1788901020,"open":42714216.508671075,"high":42767793.5261206,"low":42704748.72576464,"close":42720808.91722431},{"time":1788901080,"open":42720808.91722431,"high":42759630.17557162,"low":42708453.895745054,"close":42721587.85575982},{"time":1788901140,"open":42721587.85575982,"high":42755820.61198209,"low":42693034.87735015,"close":42701836.2934143},{"time":1788901200,"open":42689991.651953764,"high":42750489.86530166,"low":42682718.16812965,"close":42702166.54665215},{"time":1788901260,"open":42702166.54665215,"high":42737432.12738544,"low":42678468.11216025,"close":42688506.3452508},{"time":1788901320,"open":42688506.3452508,"high":42783678.28250539,"low":42687130.68365008,"close":42711989.66830173},{"time":1788901380,"open":42711989.66830173,"high":42786942.71698445,"low":42707472.66995555,"close":42735084.82755784},{"time":1788901440,"open":42735084.82755784,"high":42752122.08254118,"low":42702482.170148276,"close":42714067.04770103},{"time":1788901500,"open":42714067.17716351,"high":42763547.73283034,"low":42706597.86186466,"close":42714184.784854114},{"time":1788901560,"open":42714184.784854114,"high":42767900.312148936,"low":42710744.73992052,"close":42724175.655049935},{"time":1788901620,"open":42724175.655049935,"high":42776605.47078614,"low":42715815.47911317,"close":42728013.745910026},{"time":1788901680,"open":42728013.745910026,"high":42761371.44317104,"low":42717981.00013092,"close":42728898.950253114},{"time":1788901740,"open":42728898.950253114,"high":42773885.10871201,"low":42720347.901201844,"close":42727612.2204836},{"time":1788901800,"open":42727020.42231435,"high":42777645.18867406,"low":42726209.29499847,"close":42738223.96730819},{"time":1788901860,"open":42738223.96730819,"high":42777645.18867406,"low":42729446.15046441,"close":42739090.50186958},{"time":1788901920,"open":42739090.50186958,"high":42770028.28036585,"low":42729824.81650771,"close":42737356.64033297},{"time":1788901980,"open":42737356.64033297,"high":42779821.44819069,"low":42722924.57429094,"close":42733073.434508055},{"time":1788902040,"open":42733073.434508055,"high":42773292.669640794,"low":42722927.53918702,"close":42728651.90232023},{"time":1788902100,"open":42728649.90398323,"high":42789068.54997371,"low":42728649.90398323,"close":42732055.99893701},{"time":1788902160,"open":42732055.99893701,"high":42774378.798923455,"low":42732055.99893701,"close":42743466.25229648},{"time":1788902220,"open":42743466.25229648,"high":42770026.28009375,"low":42719922.50171415,"close":42737354.37719832},{"time":1788902280,"open":42737354.37719832,"high":42777643.18804573,"low":42708779.40111375,"close":42729042.94234233},{"time":1788902340,"open":42729042.94234233,"high":42759689.0478732,"low":42716171.232159756,"close":42721769.75547052},{"time":1788902400,"open":42730941.60283373,"high":42783017.75915428,"low":42724856.55948523,"close":42734068.701266095},{"time":1788902460,"open":42734068.701266095,"high":42772134.12599712,"low":42708974.893973015,"close":42726210.4256206},{"time":1788902520,"open":42726210.4256206,"high":42769957.399365686,"low":42705905.01953851,"close":42720901.891645044},{"time":1788902580,"open":42720901.891645044,"high":42789547.93904858,"low":42710321.58022004,"close":42737006.464122824},{"time":1788902640,"open":42737006.464122824,"high":42766148.12776068,"low":42718336.17836746,"close":42732326.12272022},{"time":1788902700,"open":42732326.05596233,"high":42775943.330776095,"low":42721491.93238998,"close":42728956.25672668},{"time":1788902760,"open":42728956.25672668,"high":42788459.508887276,"low":42728956.25672668,"close":42745483.089747794},{"time":1788902820,"open":42745483.089747794,"high":42805329.14025453,"low":42743554.647216015,"close":42754602.55762037},{"time":1788902880,"open":42754602.55762037,"high":42813491.86510965,"low":42728100.49481397,"close":42757823.73177165},{"time":1788902940,"open":42757823.73177165,"high":42787915.327230275,"low":42720503.889360934,"close":42734593.732522696},{"time":1788903000,"open":42791787.51274367,"high":42841911.010558195,"low":42779365.01922827,"close":42791255.89354073},{"time":1788903060,"open":42791255.89354073,"high":42830467.901362024,"low":42782360.70290795,"close":42793299.24962717},{"time":1788903120,"open":42793299.24962717,"high":42829922.9914003,"low":42764367.31914046,"close":42781673.12806447},{"time":1788903180,"open":42781673.12806447,"high":42828833.171476856,"low":42749119.48163617,"close":42765304.11179097},{"time":1788903240,"open":42765304.11179097,"high":42813575.69254862,"low":42765304.11179097,"close":42777410.376345456},{"time":1788903300,"open":42777410.92100204,"high":42829378.62675683,"low":42747389.7924092,"close":42772584.86870474},{"time":1788903360,"open":42772584.86870474,"high":42809761.86788505,"low":42752024.649739355,"close":42756186.69935526},{"time":1788903420,"open":42756186.69935526,"high":42802678.03829247,"low":42752270.39302251,"close":42756744.35933529},{"time":1788903480,"open":42756744.35933529,"high":42825019.34700755,"low":42752823.030713834,"close":42768771.92965151},{"time":1788903540,"open":42768771.92965151,"high":42822294.79716425,"low":42758832.839609705,"close":42771202.11511953},{"time":1788903600,"open":42712064.41565092,"high":42753835.79297291,"low":42674106.96204661,"close":42695598.36086501},{"time":1788903660,"open":42695598.36086501,"high":42748394.227496326,"low":42684333.711592324,"close":42696386.28306},{"time":1788903720,"open":42696386.28306,"high":42759277.35844949,"low":42691624.9520619,"close":42709735.84937833},{"time":1788903780,"open":42709735.84937833,"high":42787029.34238007,"low":42708718.32041043,"close":42726964.919695474},{"time":1788903840,"open":42726964.919695474,"high":42784308.55964178,"low":42706092.10120363,"close":42721447.19652609},{"time":1788903900,"open":42671985.08530543,"high":42714119.66042354,"low":42648968.00148145,"close":42669260.08166329},{"time":1788903960,"open":42669260.08166329,"high":42715206.71348983,"low":42663210.406196475,"close":42669689.985612005},{"time":1788904020,"open":42669689.985612005,"high":42717924.34615557,"low":42660359.27580003,"close":42664925.26764701},{"time":1788904080,"open":42664925.26764701,"high":42717924.34615557,"low":42655272.874279775,"close":42669066.2224181},{"time":1788904140,"open":42669066.2224181,"high":42716293.76655613,"low":42656535.09955823,"close":42664023.2724809},{"time":1788904200,"open":42664024.41149274,"high":42701076.16362904,"low":42618460.128385074,"close":42651035.20489291},{"time":1788904260,"open":42651035.20489291,"high":42667377.51767426,"low":42621177.76112336,"close":42629074.82530376},{"time":1788904320,"open":42629074.82530376,"high":42671182.20350786,"low":42614680.40465641,"close":42624551.54181383},{"time":1788904380,"open":42624551.54181383,"high":42667377.51767426,"low":42603494.39090048,"close":42621872.12141328},{"time":1788904440,"open":42621872.12141328,"high":42671725.730055526,"low":42600634.29502096,"close":42611129.240599096},{"time":1788904500,"open":42611130.98713166,"high":42671727.4790718,"low":42611130.98713166,"close":42635704.30576829},{"time":1788904560,"open":42635704.30576829,"high":42676075.69163129,"low":42624509.87945186,"close":42633899.734085746},{"time":1788904620,"open":42633899.734085746,"high":42674988.638491414,"low":42620213.50875376,"close":42633642.62472879},{"time":1788904680,"open":42633642.62472879,"high":42680423.90419077,"low":42620730.149228066,"close":42634407.95916238},{"time":1788904740,"open":42634407.95916238,"high":42690207.38244961,"low":42628802.704282805,"close":42642246.173322536},{"time":1788904800,"open":42580055.25577099,"high":42658339.6134599,"low":42580055.25577099,"close":42612628.953577146},{"time":1788904860,"open":42612628.953577146,"high":42679506.23447193,"low":42612628.953577146,"close":42633398.018604755},{"time":1788904920,"open":42633398.018604755,"high":42706100.19420501,"low":42633398.018604755,"close":42653583.08126596},{"time":1788904980,"open":42653583.08126596,"high":42737036.024914905,"low":42642721.1719731,"close":42667134.92009377},{"time":1788905040,"open":42667134.92009377,"high":42693074.581274524,"low":42636291.96418156,"close":42651713.18030478},{"time":1788905100,"open":42651711.9026509,"high":42691987.83466995,"low":42635483.81293786,"close":42645120.71204093},{"time":1788905160,"open":42645120.71204093,"high":42677876.75441796,"low":42613040.97040557,"close":42637972.9292415},{"time":1788905220,"open":42637972.9292415,"high":42653453.730904914,"low":42603750.17169529,"close":42616443.686261915},{"time":1788905280,"open":42616443.686261915,"high":42640428.11836462,"low":42576680.9493321,"close":42598451.42729826},{"time":1788905340,"open":42598451.42729826,"high":42631744.37667109,"low":42569040.660615325,"close":42582572.42482114},{"time":1788905400,"open":42568017.018882,"high":42626938.0331033,"low":42563127.93643381,"close":42577730.58137403},{"time":1788905460,"open":42577730.58137403,"high":42611204.131222636,"low":42558686.15493233,"close":42574566.525588736},{"time":1788905520,"open":42574566.525588736,"high":42604693.55113409,"low":42564334.60231908,"close":42574308.08117226},{"time":1788905580,"open":42574308.08117226,"high":42625852.93642188,"low":42568779.72593424,"close":42574706.51262363},{"time":1788905640,"open":42574706.51262363,"high":42630735.87148829,"low":42562582.649821036,"close":42575117.71983734},{"time":1788905700,"open":42530766.74584591,"high":42592830.75739406,"low":42522335.00750395,"close":42545365.3411751},{"time":1788905760,"open":42545365.3411751,"high":42572235.3972355,"low":42516919.54897481,"close":42527523.919987865},{"time":1788905820,"open":42527523.919987865,"high":42585242.99312512,"low":42522601.133186884,"close":42533542.45062783},{"time":1788905880,"open":42533542.45062783,"high":42566815.56561483,"low":42524927.14906612,"close":42528806.53190807},{"time":1788905940,"open":42528806.53190807,"high":42557059.86869761,"low":42514837.649398014,"close":42524982.817207105},{"time":1788906000,"open":42524981.19754677,"high":42579821.5397554,"low":42515513.36393256,"close":42529118.40875269},{"time":1788906060,"open":42529118.40875269,"high":42615592.42708943,"low":42529118.40875269,"close":42548947.21721641},{"time":1788906120,"open":42548947.21721641,"high":42605294.747402355,"low":42548947.21721641,"close":42564208.033831544},{"time":1788906180,"open":42564208.033831544,"high":42610714.57881661,"low":42546017.92128828,"close":42560970.438912824},{"time":1788906240,"open":42560970.438912824,"high":42605294.747402355,"low":42560970.438912824,"close":42572442.224942364},{"time":1788906300,"open":42572442.2340962,"high":42599874.92514785,"low":42540414.448955774,"close":42555584.96056104},{"time":1788906360,"open":42555584.96056104,"high":42593913.11059089,"low":42542978.18860625,"close":42547895.072810724},{"time":1788906420,"open":42547895.072810724,"high":42595539.060015514,"low":42543332.5061248,"close":42549790.29722544},{"time":1788906480,"open":42549790.29722544,"high":42580363.53205235,"low":42540010.59021134,"close":42549778.83322886},{"time":1788906540,"open":42549778.83322886,"high":42576027.66692003,"low":42536181.49974928,"close":42544576.99922953},{"time":1788906600,"open":42597931.81152818,"high":42625623.281380706,"low":42582247.88900647,"close":42590308.96118825},{"time":1788906660,"open":42590308.96118825,"high":42627793.932733685,"low":42577348.814852364,"close":42585359.33665678},{"time":1788906720,"open":42585359.33665678,"high":42638647.1894986,"low":42582391.38762154,"close":42592472.094226964},{"time":1788906780,"open":42592472.094226964,"high":42621281.97867473,"low":42580834.74263596,"close":42586530.97091793},{"time":1788906840,"open":42586530.97091793,"high":42592027.02506489,"low":42577199.757046305,"close":42583066.35925848},{"time":1788906900,"open":42554418.55691614,"high":42596404.55106333,"low":42539610.776330836,"close":42549618.83041117},{"time":1788906960,"open":42549618.83041117,"high":42598031.44434709,"low":42539108.68851585,"close":42547751.9441413},{"time":1788907020,"open":42547751.9441413,"high":42607792.804049686,"low":42547751.9441413,"close":42563538.01192886},{"time":1788907080,"open":42563538.01192886,"high":42598031.44434709,"low":42550482.91802948,"close":42560786.542274505},{"time":1788907140,"open":42560786.542274505,"high":42596946.84882458,"low":42548113.103729025,"close":42554861.100558825},{"time":1788907200,"open":42554858.52408253,"high":42608874.819825485,"low":42548644.57303765,"close":42560651.66362937},{"time":1788907260,"open":42560651.66362937,"high":42609417.11755391,"low":42547007.44326366,"close":42558926.70770106},{"time":1788907320,"open":42558926.70770106,"high":42617551.58348024,"low":42555135.096033044,"close":42572113.619702555},{"time":1788907380,"open":42572113.619702555,"high":42611586.3084676,"low":42548726.88318028,"close":42560104.49606297},{"time":1788907440,"open":42560104.49606297,"high":42565572.34621101,"low":42549571.447131954,"close":42556334.56761511},{"time":1788907500,"open":42562539.3649802,"high":42613460.147273295,"low":42559796.03444119,"close":42564093.71959695},{"time":1788907560,"open":42564093.71959695,"high":42621595.79922077,"low":42564093.71959695,"close":42576051.97302007},{"time":1788907620,"open":42576051.97302007,"high":42624307.683203265,"low":42572986.84691792,"close":42584709.45424908},{"time":1788907680,"open":42584709.45424908,"high":42630273.827964745,"low":42577343.603846334,"close":42586596.46749585},{"time":1788907740,"open":42586596.46749585,"high":42636782.349522725,"low":42571957.47480525,"close":42588210.16295609},{"time":1788907800,"open":42588209.46542862,"high":42635154.520836875,"low":42580967.38728282,"close":42593868.62431976},{"time":1788907860,"open":42593868.62431976,"high":42650341.07089009,"low":42578923.92906056,"close":42593119.30035226},{"time":1788907920,"open":42593119.30035226,"high":42643832.549438715,"low":42587115.90123784,"close":42597350.19459311},{"time":1788907980,"open":42597350.19459311,"high":42632442.6368988,"low":42587556.919329666,"close":42597083.369766876},{"time":1788908040,"open":42597083.369766876,"high":42629730.75296073,"low":42583462.90129083,"close":42592744.12749319},{"time":1788908100,"open":42536855.875297904,"high":42574335.63371152,"low":42525690.14649211,"close":42531077.460171804},{"time":1788908160,"open":42531077.460171804,"high":42580835.614978515,"low":42514102.4739707,"close":42531289.60044408},{"time":1788908220,"open":42531289.60044408,"high":42580835.614978515,"low":42523566.78204232,"close":42538812.43986764},{"time":1788908280,"open":42538812.43986764,"high":42591127.25198459,"low":42529003.57114823,"close":42549795.57600366},{"time":1788908340,"open":42549795.57600366,"high":42581377.280084096,"low":42540232.1080948,"close":42549754.45463521},{"time":1788908400,"open":42549755.17440923,"high":42591127.972458474,"low":42539567.75352689,"close":42546959.6185609},{"time":1788908460,"open":42546959.6185609,"high":42593294.63291746,"low":42535894.42394829,"close":42548854.80937049},{"time":1788908520,"open":42548854.80937049,"high":42599252.94917966,"low":42537139.86963651,"close":42549444.775656834},{"time":1788908580,"open":42549444.775656834,"high":42581919.66550779,"low":42520162.646652825,"close":42540364.636866026},{"time":1788908640,"open":42540364.636866026,"high":42567294.70740966,"low":42510420.708490625,"close":42526248.0577402},{"time":1788908700,"open":42488062.71305926,"high":42517166.57365876,"low":42483391.60846016,"close":42489829.30973165},{"time":1788908760,"open":42489829.30973165,"high":42517166.57365876,"low":42478929.5518617,"close":42489183.028555304},{"time":1788908820,"open":42489183.028555304,"high":42521496.00358327,"low":42481110.14464255,"close":42493055.936265066},{"time":1788908880,"open":42493055.936265066,"high":42529613.68469172,"low":42482343.09523703,"close":42488840.04194117},{"time":1788908940,"open":42488840.04194117,"high":42537731.36580018,"low":42479792.42389794,"close":42488510.34827152},{"time":1788909000,"open":42488511.15970808,"high":42525826.24565697,"low":42465864.614418276,"close":42482980.388322875},{"time":1788909060,"open":42482980.388322875,"high":42505261.4531228,"low":42448300.88657677,"close":42458260.63965452},{"time":1788909120,"open":42458260.63965452,"high":42532861.56941866,"low":42448381.63609283,"close":42470471.07109854},{"time":1788909180,"open":42470471.07109854,"high":42526367.42440787,"low":42470471.07109854,"close":42478342.11465621},{"time":1788909240,"open":42478342.11465621,"high":42512837.95563539,"low":42467780.66553733,"close":42473725.284441344},{"time":1788909300,"open":42523845.51565119,"high":42563004.34093486,"low":42506315.987235546,"close":42514397.5574306},{"time":1788909360,"open":42514397.5574306,"high":42567338.87979538,"low":42506302.3379992,"close":42513902.070040956},{"time":1788909420,"open":42513902.070040956,"high":42575466.14015887,"low":42507798.093813024,"close":42519410.441503264},{"time":1788909480,"open":42519410.441503264,"high":42559211.6194319,"low":42502088.25648349,"close":42514081.79382546},{"time":1788909540,"open":42514081.79382546,"high":42518233.9726792,"low":42503338.6477303,"close":42506320.38943467},{"time":1788909600,"open":42506320.88729965,"high":42544583.04909076,"low":42494955.590076186,"close":42504448.8145214},{"time":1788909660,"open":42504448.8145214,"high":42547833.95327423,"low":42492895.53802734,"close":42500442.29674429},{"time":1788909720,"open":42500442.29674429,"high":42558128.483188555,"low":42494870.56409469,"close":42506984.61510801},{"time":1788909780,"open":42506984.61510801,"high":42550001.22272988,"low":42500991.478995085,"close":42511867.87335256},{"time":1788909840,"open":42511867.87335256,"high":42548375.77063814,"low":42493541.65949794,"close":42502277.77155895},{"time":1788909900,"open":42502277.29701326,"high":42548375.295577765,"low":42492482.830481835,"close":42498849.89586074},{"time":1788909960,"open":42498849.89586074,"high":42540789.85256769,"low":42478760.03883914,"close":42492613.231306195},{"time":1788910020,"open":42492613.231306195,"high":42536997.13106265,"low":42483966.670173235,"close":42488852.38578735},{"time":1788910080,"open":42488852.38578735,"high":42555418.92122997,"low":42487578.405829184,"close":42498405.168542966},{"time":1788910140,"open":42498405.168542966,"high":42554877.10387211,"low":42498405.168542966,"close":42506790.77858382},{"time":1788910200,"open":42501708.22211552,"high":42545454.77711973,"low":42486876.4756196,"close":42495576.62233359},{"time":1788910260,"open":42495576.62233359,"high":42542746.01425717,"low":42476786.390519224,"close":42496337.76179011},{"time":1788910320,"open":42496337.76179011,"high":42548705.29255481,"low":42490118.16332557,"close":42500601.41183992},{"time":1788910380,"open":42500601.41183992,"high":42533536.22052446,"low":42489241.7060742,"close":42496968.52822466},{"time":1788910440,"open":42496968.52822466,"high":42542746.01425717,"low":42490997.57848624,"close":42495873.473465644},{"time":1788910500,"open":42490492.05243125,"high":42502392.95741743,"low":42481911.568413526,"close":42491078.75237682},{"time":1788910560,"open":42491078.75237682,"high":42528150.03010701,"low":42486460.91780048,"close":42490753.68903488},{"time":1788910620,"open":42490753.68903488,"high":42528150.03010701,"low":42485942.8175838,"close":42491735.109446555},{"time":1788910680,"open":42491735.109446555,"high":42527608.346138775,"low":42485806.03512723,"close":42492329.772341855},{"time":1788910740,"open":42492329.772341855,"high":42530858.449948184,"low":42479555.32340712,"close":42486499.57237688},{"time":1788910800,"open":42486501.47939211,"high":42500255.21337547,"low":42483781.59459536,"close":42489110.62824594},{"time":1788910860,"open":42489110.62824594,"high":42522193.4150737,"low":42471396.66920059,"close":42485381.03471198},{"time":1788910920,"open":42485381.03471198,"high":42531402.042947024,"low":42479744.954657264,"close":42484950.48382469},{"time":1788910980,"open":42484950.48382469,"high":42530318.674961925,"low":42470785.76683658,"close":42478796.974814475},{"time":1788911040,"open":42478796.974814475,"high":42494524.19673431,"low":42478796.974814475,"close":42484667.908223875},{"time":1788911100,"open":42461290.16059615,"high":42497170.86077057,"low":42448496.88986301,"close":42462508.191466},{"time":1788911160,"open":42462508.191466,"high":42491215.61560874,"low":42452149.851979196,"close":42457833.27850081},{"time":1788911220,"open":42457833.27850081,"high":42511246.89478945,"low":42444314.96610359,"close":42455592.25158315},{"time":1788911280,"open":42455592.25158315,"high":42514495.21033227,"low":42455592.25158315,"close":42467197.51161586},{"time":1788911340,"open":42467197.51161586,"high":42500960.56223719,"low":42446809.60814367,"close":42459508.46083569},{"time":1788911400,"open":42459508.753644824,"high":42496629.767911896,"low":42451169.248549685,"close":42456964.47757975},{"time":1788911460,"open":42456964.47757975,"high":42499336.69754958,"low":42444412.70078795,"close":42461833.966929995},{"time":1788911520,"open":42461833.966929995,"high":42511247.18795539,"low":42453194.1657551,"close":42464561.14386524},{"time":1788911580,"open":42464561.14386524,"high":42503667.784969874,"low":42457345.98686499,"close":42468030.2994269},{"time":1788911640,"open":42468030.2994269,"high":42489050.36492639,"low":42446100.40105068,"close":42460847.71129813},{"time":1788911700,"open":42507587.372990586,"high":42543408.81744776,"low":42485259.51241653,"close":42496047.964375764},{"time":1788911760,"open":42496047.964375764,"high":42536363.05314606,"low":42483739.649748795,"close":42501504.16548672},{"time":1788911820,"open":42501504.16548672,"high":42545034.763055846,"low":42489585.043431334,"close":42496904.0028337},{"time":1788911880,"open":42496904.0028337,"high":42562378.18287543,"low":42496459.89477445,"close":42513155.1347877},{"time":1788911940,"open":42513155.1347877,"high":42556416.382312454,"low":42503692.535944335,"close":42511039.71857148},{"time":1788912000,"open":42511038.109641485,"high":42569964.31788631,"low":42504465.86391841,"close":42519491.179386},{"time":1788912060,"open":42519491.179386,"high":42575384.1363748,"low":42509562.56278301,"close":42528600.282945305},{"time":1788912120,"open":42528600.282945305,"high":42592727.55553799,"low":42528600.282945305,"close":42546997.3028326},{"time":1788912180,"open":42546997.3028326,"high":42605735.119910374,"low":42546997.3028326,"close":42560465.749869585},{"time":1788912240,"open":42560465.749869585,"high":42607361.06545693,"low":42554595.78727213,"close":42565015.03261663},{"time":1788912300,"open":42456261.419198856,"high":42510932.99088543,"low":42450222.74203214,"close":42465401.032089695},{"time":1788912360,"open":42465401.032089695,"high":42523907.320930846,"low":42459702.801906765,"close":42474279.04386254},{"time":1788912420,"open":42474279.04386254,"high":42535800.45680581,"low":42474279.04386254,"close":42493367.2895123},{"time":1788912480,"open":42493367.2895123,"high":42499628.656865865,"low":42481602.16241704,"close":42491713.831639335},{"time":1788912540,"open":42491713.831639335,"high":42500877.88510023,"low":42480391.18222518,"close":42492153.89541697},{"time":1788912600,"open":42492153.68310193,"high":42543368.60342803,"low":42481706.46097007,"close":42494128.61179265},{"time":1788912660,"open":42494128.61179265,"high":42586616.370029986,"low":42494128.61179265,"close":42528325.66252641},{"time":1788912720,"open":42528325.66252641,"high":42597428.31168047,"low":42528325.66252641,"close":42546446.11465804},{"time":1788912780,"open":42546446.11465804,"high":42592022.34085523,"low":42534184.33120787,"close":42543717.78829392},{"time":1788912840,"open":42543717.78829392,"high":42591481.74377271,"low":42540942.1070552,"close":42553098.72873108},{"time":1788912900,"open":42529736.66425893,"high":42564856.80491567,"low":42482120.16308396,"close":42506420.25477334},{"time":1788912960,"open":42506420.25477334,"high":42534599.98870502,"low":42476452.590158835,"close":42488677.938517444},{"time":1788913020,"open":42488677.938517444,"high":42542704.493047155,"low":42485860.38807927,"close":42496427.887355074},{"time":1788913080,"open":42496427.887355074,"high":42549188.09652086,"low":42494226.8266072,"close":42505434.849652156},{"time":1788913140,"open":42505434.849652156,"high":42561074.70288934,"low":42496064.671277575,"close":42505620.01010581},{"time":1788913200,"open":42505619.432326384,"high":42585927.93733417,"low":42502725.922475815,"close":42523572.399793915},{"time":1788913260,"open":42523572.399793915,"high":42568638.32830596,"low":42500408.49031474,"close":42522173.6326505},{"time":1788913320,"open":42522173.6326505,"high":42543784.5153279,"low":42481786.73911536,"close":42496042.975922875},{"time":1788913380,"open":42496042.975922875,"high":42540002.41335298,"low":42480131.54134191,"close":42490822.673002325},{"time":1788913440,"open":42490822.673002325,"high":42537841.21222445,"low":42484194.90217829,"close":42493108.67993523},{"time":1788913500,"open":42596368.42667537,"high":42628210.94305026,"low":42578986.96557618,"close":42590318.442077026},{"time":1788913560,"open":42590318.442077026,"high":42622253.197511494,"low":42566731.19473843,"close":42579517.594157234},{"time":1788913620,"open":42579517.594157234,"high":42619545.13135751,"low":42558442.77850807,"close":42566285.64724547},{"time":1788913680,"open":42566285.64724547,"high":42622794.81074229,"low":42560922.15833844,"close":42572186.23515861},{"time":1788913740,"open":42572186.23515861,"high":42620628.35781911,"low":42568524.11180551,"close":42575590.55476986},{"time":1788913800,"open":42575592.37928242,"high":42623879.863785736,"low":42552363.885470696,"close":42579798.125270195},{"time":1788913860,"open":42579798.125270195,"high":42619546.95775369,"low":42548566.40096795,"close":42567717.17613181},{"time":1788913920,"open":42567717.17613181,"high":42608714.69267356,"low":42546004.62108662,"close":42552960.22187453},{"time":1788913980,"open":42552960.22187453,"high":42616838.89148365,"low":42547425.625375964,"close":42560232.376317486},{"time":1788914040,"open":42560232.376317486,"high":42625504.70354775,"low":42560232.376317486,"close":42573010.41942171},{"time":1788914100,"open":42574101.047952466,"high":42621722.03270793,"low":42559515.51427071,"close":42574070.99778871},{"time":1788914160,"open":42574070.99778871,"high":42603848.337452,"low":42544918.47658971,"close":42553921.202664845},{"time":1788914220,"open":42553921.202664845,"high":42612514.37151548,"low":42545685.95612237,"close":42561113.41319626},{"time":1788914280,"open":42561113.41319626,"high":42622263.659836896,"low":42560641.63910058,"close":42572037.45728132},{"time":1788914340,"open":42572037.45728132,"high":42631471.32102934,"low":42572037.45728132,"close":42588151.135256425},{"time":1788914400,"open":42588151.02357576,"high":42642303.75178602,"low":42577540.02924319,"close":42590522.469876654},{"time":1788914460,"open":42590522.469876654,"high":42615764.02253621,"low":42571538.95480455,"close":42579310.0331775},{"time":1788914520,"open":42579310.0331775,"high":42631471.20923508,"low":42571870.53449334,"close":42586117.309843384},{"time":1788914580,"open":42586117.309843384,"high":42639595.616148286,"low":42575482.29498245,"close":42596388.34946042},{"time":1788914640,"open":42596388.34946042,"high":42653136.29433697,"low":42594644.215069845,"close":42609581.9377718},{"time":1788914700,"open":42609978.24669347,"high":42681156.248779304,"low":42603766.04805947,"close":42629962.35450125},{"time":1788914760,"open":42629962.35450125,"high":42669781.97331041,"low":42628732.334876984,"close":42638114.754474185},{"time":1788914820,"open":42638114.754474185,"high":42688739.0990919,"low":42628622.270903975,"close":42643259.94727951},{"time":1788914880,"open":42643259.94727951,"high":42695238.68507413,"low":42622293.36195881,"close":42645638.49993586},{"time":1788914940,"open":42645638.49993586,"high":42692530.5242482,"low":42617544.749867916,"close":42637501.01008306},{"time":1788915000,"open":42637504.05649364,"high":42703366.21866828,"low":42637504.05649364,"close":42654453.44114721},{"time":1788915060,"open":42654453.44114721,"high":42688200.51695951,"low":42645616.359323315,"close":42654128.90031879},{"time":1788915120,"open":42654128.90031879,"high":42686575.62034786,"low":42628479.39665236,"close":42644946.05139028},{"time":1788915180,"open":42644946.05139028,"high":42694158.47120225,"low":42625775.42259798,"close":42641573.95859781},{"time":1788915240,"open":42641573.95859781,"high":42704991.115279935,"low":42641573.95859781,"close":42653899.92139097},{"time":1788915300,"open":42165033.120763965,"high":42217680.44365613,"low":42154921.588718005,"close":42168648.14125972},{"time":1788915360,"open":42168648.14125972,"high":42181127.01819876,"low":42162373.81718051,"close":42170976.70611059},{"time":1788915420,"open":42170976.70611059,"high":42218215.868080586,"low":42162526.76823553,"close":42171046.1594214},{"time":1788915480,"open":42171046.1594214,"high":42223570.11232511,"low":42162601.276444115,"close":42174856.6712585},{"time":1788915540,"open":42174856.6712585,"high":42217680.44365613,"low":42157662.42984568,"close":42173403.876360305},{"time":1788915600,"open":42173403.49583725,"high":42218750.91157282,"low":42145987.95787917,"close":42162850.37763097},{"time":1788915660,"open":42162850.37763097,"high":42202688.17898418,"low":42144242.52301622,"close":42151903.59113883},{"time":1788915720,"open":42151903.59113883,"high":42216073.78947472,"low":42126338.74568972,"close":42156991.99891983},{"time":1788915780,"open":42156991.99891983,"high":42207506.998760775,"low":42155857.484682605,"close":42164488.62106309},{"time":1788915840,"open":42164488.62106309,"high":42197869.359207585,"low":42132088.0930107,"close":42147204.57102241},{"time":1788915900,"open":42096352.94198841,"high":42171021.630638145,"low":42076263.53847819,"close":42099883.77131733},{"time":1788915960,"open":42099883.77131733,"high":42162465.17596589,"low":42099883.77131733,"close":42108168.19752005},{"time":1788916020,"open":42108168.19752005,"high":42149630.493957505,"low":42098950.870916106,"close":42111101.66105633},{"time":1788916080,"open":42111101.66105633,"high":42154443.49971065,"low":42101458.15462911,"close":42108641.067686714},{"time":1788916140,"open":42108641.067686714,"high":42171556.409055166,"low":42100992.82902235,"close":42108176.69349178},{"time":1788916200,"open":42108174.08703414,"high":42173692.91221004,"low":42108174.08703414,"close":42125726.57317083},{"time":1788916260,"open":42125726.57317083,"high":42190271.04211137,"low":42125726.57317083,"close":42146410.92946488},{"time":1788916320,"open":42146410.92946488,"high":42213801.29100358,"low":42138550.418918975,"close":42158454.715562664},{"time":1788916380,"open":42158454.715562664,"high":42198292.71787008,"low":42078905.40439956,"close":42121650.57953549},{"time":1788916440,"open":42121650.57953549,"high":42150697.44170175,"low":42094862.11586715,"close":42102537.45622033},{"time":1788916500,"open":42021109.53246805,"high":42063838.93366881,"low":41998217.66075624,"close":42021215.21178473},{"time":1788916560,"open":42021215.21178473,"high":42054765.28393499,"low":41957514.63124424,"close":41980603.9380733},{"time":1788916620,"open":41980603.9380733,"high":42022206.893713646,"low":41962615.61790055,"close":41979223.514343396},{"time":1788916680,"open":41979223.514343396,"high":42008863.291163914,"low":41966351.84137251,"close":41973694.52166534},{"time":1788916740,"open":41973694.52166534,"high":42017936.94089773,"low":41963562.07384513,"close":41971005.67183711},{"time":1788916800,"open":41971007.8281871,"high":42037687.632447146,"low":41964234.386655875,"close":41979378.14256199},{"time":1788916860,"open":41979378.14256199,"high":42038755.12070597,"low":41965412.45481414,"close":41984007.23377715},{"time":1788916920,"open":41984007.23377715,"high":42009932.93771775,"low":41958621.37434319,"close":41969383.737268426},{"time":1788916980,"open":41969383.737268426,"high":42030748.95876479,"low":41966285.3195442,"close":41978788.80134376},{"time":1788917040,"open":41978788.80134376,"high":42022209.05269421,"low":41974926.49744678,"close":41981591.52535756},{"time":1788917100,"open":42128808.22065508,"high":42172246.260368176,"low":42120000.250736535,"close":42129002.33089324},{"time":1788917160,"open":42129002.33089324,"high":42163676.407439835,"low":42120216.16825912,"close":42124115.05139468},{"time":1788917220,"open":42124115.05139468,"high":42232235.23086657,"low":42123504.68486636,"close":42158077.300307736},{"time":1788917280,"open":42158077.300307736,"high":42222058.53051416,"low":42158077.300307736,"close":42170322.649057224},{"time":1788917340,"open":42170322.649057224,"high":42216702.372433946,"low":42159671.545167595,"close":42171148.292362444},{"time":1788917400,"open":42171147.43135031,"high":42198490.57339082,"low":42140205.148679025,"close":42152062.26617876},{"time":1788917460,"open":42152062.26617876,"high":42202775.499767505,"low":42148265.44627973,"close":42159715.197645105},{"time":1788917520,"open":42159715.197645105,"high":42212952.19991213,"low":42149814.919102766,"close":42160999.9175453},{"time":1788917580,"open":42160999.9175453,"high":42210274.12092671,"low":42153400.61435869,"close":42165171.589361414},{"time":1788917640,"open":42165171.589361414,"high":42222057.66846259,"low":42162647.04877886,"close":42176242.21195101},{"time":1788917700,"open":42200773.257159315,"high":42251438.70735356,"low":42184057.88948147,"close":42206483.54632208},{"time":1788917760,"open":42206483.54632208,"high":42256797.98063642,"low":42194024.6190276,"close":42211466.80523872},{"time":1788917820,"open":42211466.80523872,"high":42296992.53025781,"low":42206231.0373146,"close":42234067.05367483},{"time":1788917880,"open":42234067.05367483,"high":42304495.51285381,"low":42233488.009022705,"close":42255080.25729592},{"time":1788917940,"open":42255080.25729592,"high":42285202.12903553,"low":42218136.18317392,"close":42236110.93433799},{"time":1788918000,"open":42236112.17345996,"high":42301281.189918,"low":42233005.72289807,"close":42245467.15432224},{"time":1788918060,"open":42245467.15432224,"high":42280915.95084568,"low":42225610.617487036,"close":42237687.16253726},{"time":1788918120,"open":42237687.16253726,"high":42279308.16881365,"low":42222613.356703386,"close":42230737.97034026},{"time":1788918180,"open":42230737.97034026,"high":42290026.715693824,"low":42226280.45701936,"close":42241043.51106699},{"time":1788918240,"open":42241043.51106699,"high":42286275.22428577,"low":42232599.84147943,"close":42241632.91053108},{"time":1788918300,"open":42141621.26569821,"high":42197385.711972415,"low":42141328.094871625,"close":42153515.539955564},{"time":1788918360,"open":42153515.539955564,"high":42199524.34588413,"low":42147459.41543573,"close":42156440.8269519},{"time":1788918420,"open":42156440.8269519,"high":42204870.93066341,"low":42144339.924412504,"close":42158580.40927596},{"time":1788918480,"open":42158580.40927596,"high":42205940.247619264,"low":42144670.20136813,"close":42159218.67925298},{"time":1788918540,"open":42159218.67925298,"high":42198455.02892827,"low":42145408.12660554,"close":42158314.570264615},{"time":1788918600,"open":42158315.59685375,"high":42205406.61687717,"low":42144845.886944994,"close":42157851.90856522},{"time":1788918660,"open":42157851.90856522,"high":42200594.69045865,"low":42154094.40720907,"close":42168343.594022185},{"time":1788918720,"open":42168343.594022185,"high":42190970.8376216,"low":42136643.3385446,"close":42149051.62638739},{"time":1788918780,"open":42149051.62638739,"high":42209683.88480475,"low":42140797.594569996,"close":42156846.028910406},{"time":1788918840,"open":42156846.028910406,"high":42210218.5432957,"low":42153544.743255295,"close":42166067.6167344},{"time":1788918900,"open":42265347.88280359,"high":42302635.83747401,"low":42240487.93090913,"close":42258256.96355893},{"time":1788918960,"open":42258256.96355893,"high":42309066.84564592,"low":42245312.73818353,"close":42259003.58456158},{"time":1788919020,"open":42259003.58456158,"high":42306923.17625528,"low":42253947.69035659,"close":42265110.28419884},{"time":1788919080,"open":42265110.28419884,"high":42309602.762993574,"low":42236115.57917583,"close":42254263.32534047},{"time":1788919140,"open":42254263.32534047,"high":42306387.25890762,"low":42222422.1879022,"close":42243268.44899989},{"time":1788919200,"open":42243266.98436179,"high":42310673.13071372,"low":42243266.98436179,"close":42267269.77322492},{"time":1788919260,"open":42267269.77322492,"high":42322463.31195344,"low":42253957.07916111,"close":42273530.32318659},{"time":1788919320,"open":42273530.32318659,"high":42320855.55996621,"low":42253473.75002625,"close":42276822.57528341},{"time":1788919380,"open":42276822.57528341,"high":42307993.54406834,"low":42228697.572871506,"close":42261329.64359307},{"time":1788919440,"open":42261329.64359307,"high":42316568.221333586,"low":42239339.77562677,"close":42254119.793720156},{"time":1788919500,"open":42251908.46309548,"high":42293989.82979893,"low":42234036.486436956,"close":42251182.62233254},{"time":1788919560,"open":42251182.62233254,"high":42306851.17257499,"low":42244085.60578916,"close":42262922.5520812},{"time":1788919620,"open":42262922.5520812,"high":42311674.17611601,"low":42249265.37871142,"close":42271575.78085865},{"time":1788919680,"open":42271575.78085865,"high":42314353.622527696,"low":42252771.57234299,"close":42273632.4522322},{"time":1788919740,"open":42273632.4522322,"high":42318640.73678638,"low":42252002.83666836,"close":42274065.619537495},{"time":1788919800,"open":42274066.28217285,"high":42321856.73586486,"low":42254228.65842057,"close":42280517.76303059},{"time":1788919860,"open":42280517.76303059,"high":42318105.51082971,"low":42238741.342850655,"close":42275353.76276236},{"time":1788919920,"open":42275353.76276236,"high":42275353.76276236,"low":42223517.22494763,"close":42232043.14875659},{"time":1788919980,"open":42232043.14875659,"high":42259157.68884876,"low":42209482.780914016,"close":42224293.185789615},{"time":1788920040,"open":42224293.185789615,"high":42281665.039059676,"low":42208505.4333532,"close":42223669.93229418},{"time":1788920100,"open":42109952.38245491,"high":42145879.00876715,"low":42076421.917659,"close":42086259.6369537},{"time":1788920160,"open":42086259.6369537,"high":42125035.61383009,"low":42045620.88127081,"close":42069281.17243039},{"time":1788920220,"open":42069281.17243039,"high":42109002.233109266,"low":42038561.681590766,"close":42051509.09246214},{"time":1788920280,"open":42051509.09246214,"high":42136258.98033466,"low":42039745.50021286,"close":42061587.29935468},{"time":1788920340,"open":42061587.29935468,"high":42132517.85816647,"low":42061587.29935468,"close":42091330.482394926},{"time":1788920400,"open":42091330.482394926,"high":42117018.92346968,"low":42031469.567880854,"close":42063525.525854506},{"time":1788920460,"open":42063525.525854506,"high":42102588.88082094,"low":42030444.855697535,"close":42047141.909027584},{"time":1788920520,"open":42047141.909027584,"high":42121294.4916619,"low":42031867.209329054,"close":42057738.183438204},{"time":1788920580,"open":42057738.183438204,"high":42136793.426358685,"low":42034620.13468148,"close":42087502.73999427},{"time":1788920640,"open":42087502.73999427,"high":42156567.9292477,"low":42087502.73999427,"close":42110700.02645577},{"time":1788920700,"open":42137526.2512476,"high":42179145.08185229,"low":42056993.60760341,"close":42126849.27384288},{"time":1788920760,"open":42126849.27384288,"high":42170053.71155913,"low":42112984.96196172,"close":42122935.06897482},{"time":1788920820,"open":42122935.06897482,"high":42181819.01429145,"low":42116441.18347114,"close":42129396.51079982},{"time":1788920880,"open":42129396.51079982,"high":42174332.00346179,"low":42113860.589637935,"close":42126786.579525575},{"time":1788920940,"open":42126786.579525575,"high":42185027.73321845,"low":42125860.38640191,"close":42137639.30590186},{"time":1788921000,"open":42137637.517115414,"high":42177004.14544336,"low":42117576.73126122,"close":42135031.58003283},{"time":1788921060,"open":42135031.58003283,"high":42188769.44767623,"low":42129673.11553568,"close":42148477.37011942},{"time":1788921120,"open":42148477.37011942,"high":42186095.51535058,"low":42118355.975013755,"close":42139204.70067211},{"time":1788921180,"open":42139204.70067211,"high":42192512.95293214,"low":42116390.5995611,"close":42141111.47398375},{"time":1788921240,"open":42141111.47398375,"high":42166843.20260588,"low":42109128.43737847,"close":42122350.07035754},{"time":1788921300,"open":42197945.821734846,"high":42233411.11858484,"low":42172034.80069586,"close":42185132.40424005},{"time":1788921360,"open":42185132.40424005,"high":42227517.910046265,"low":42177652.23856664,"close":42188313.559377},{"time":1788921420,"open":42188313.559377,"high":42232875.37235406,"low":42171748.451465786,"close":42186633.876806766},{"time":1788921480,"open":42186633.876806766,"high":42236089.84973874,"low":42175521.764404945,"close":42189320.88495407},{"time":1788921540,"open":42189320.88495407,"high":42226982.16381549,"low":42170961.98321039,"close":42182433.472561225},{"time":1788921600,"open":42182434.18590909,"high":42229661.60911591,"low":42170467.17910734,"close":42181754.07130147},{"time":1788921660,"open":42181754.07130147,"high":42223232.65423784,"low":42171970.21849276,"close":42184691.593182206},{"time":1788921720,"open":42184691.593182206,"high":42235019.07151431,"low":42172521.76903967,"close":42190998.34428771},{"time":1788921780,"open":42190998.34428771,"high":42241448.026392385,"low":42175663.157447845,"close":42193388.508156784},{"time":1788921840,"open":42193388.508156784,"high":42246269.74255094,"low":42181644.22502646,"close":42193568.02805757},{"time":1788921900,"open":42082905.940960206,"high":42135469.43339765,"low":42065040.30578158,"close":42086739.20557132},{"time":1788921960,"open":42086739.20557132,"high":42119973.54076474,"low":42066823.943017624,"close":42082095.16584891},{"time":1788922020,"open":42082095.16584891,"high":42139744.162399836,"low":42063813.00430178,"close":42082640.33592476},{"time":1788922080,"open":42082640.33592476,"high":42134935.09227238,"low":42075900.8568867,"close":42085580.44757349},{"time":1788922140,"open":42085580.44757349,"high":42131194.70439547,"low":42072397.687152006,"close":42081961.63228792},{"time":1788922200,"open":42081962.30130279,"high":42122645.91605276,"low":42073107.545750864,"close":42083049.40141404},{"time":1788922260,"open":42083049.40141404,"high":42115165.14018001,"low":42069677.178942695,"close":42075049.585596636},{"time":1788922320,"open":42075049.585596636,"high":42130126.6919255,"low":42068755.061919846,"close":42080154.70583011},{"time":1788922380,"open":42080154.70583011,"high":42141882.1968684,"low":42076272.52050715,"close":42087179.11370127},{"time":1788922440,"open":42087179.11370127,"high":42126920.6451229,"low":42073410.47991286,"close":42081103.16700158},{"time":1788922500,"open":42840107.07948997,"high":42876959.33352187,"low":42811608.56452566,"close":42828545.747807026},{"time":1788922560,"open":42828545.747807026,"high":42863359.86151139,"low":42816573.747184545,"close":42824463.735873885},{"time":1788922620,"open":42824463.735873885,"high":42866623.7347939,"low":42814266.66049057,"close":42822320.03322705},{"time":1788922680,"open":42822320.03322705,"high":42868255.67143516,"low":42807656.3266829,"close":42825836.09264254},{"time":1788922740,"open":42825836.09264254,"high":42869343.629196,"low":42803729.245348245,"close":42818998.30850235},{"time":1788922800,"open":42818999.02089354,"high":42856288.84907753,"low":42795859.564291365,"close":42807475.50580357},{"time":1788922860,"open":42807475.50580357,"high":42839969.48239344,"low":42779345.18974766,"close":42786882.28580245},{"time":1788922920,"open":42786882.28580245,"high":42831265.82016193,"low":42778538.51494597,"close":42783399.94997833},{"time":1788922980,"open":42783399.94997833,"high":42825826.03126723,"low":42775582.09941178,"close":42788270.39982918},{"time":1788923040,"open":42788270.39982918,"high":42844865.29239867,"low":42777179.04675202,"close":42791238.62254481},{"time":1788923100,"open":42807858.39744493,"high":42857696.56430289,"low":42793237.37116765,"close":42806969.1176469},{"time":1788923160,"open":42806969.1176469,"high":42868036.17746678,"low":42799863.63835914,"close":42820038.626920596},{"time":1788923220,"open":42820038.626920596,"high":42853343.04297073,"low":42789721.41251898,"close":42804895.508004665},{"time":1788923280,"open":42804895.508004665,"high":42835928.95764208,"low":42773104.98720729,"close":42800291.05874261},{"time":1788923340,"open":42800291.05874261,"high":42837561.52814164,"low":42767333.54721779,"close":42790511.86189986},{"time":1788923400,"open":42790511.44843103,"high":42840282.0650245,"low":42756681.1968466,"close":42781682.30587328},{"time":1788923460,"open":42781682.30587328,"high":42838649.494540714,"low":42749475.01858195,"close":42774259.29262214},{"time":1788923520,"open":42774259.29262214,"high":42834295.97325062,"low":42751103.03977751,"close":42779417.28609306},{"time":1788923580,"open":42779417.28609306,"high":42811984.17663888,"low":42754315.72929854,"close":42765384.33293356},{"time":1788923640,"open":42765384.33293356,"high":42809263.225832574,"low":42753942.357529014,"close":42767502.20701406},{"time":1788923700,"open":42754911.62766761,"high":42793396.17248811,"low":42734824.13947474,"close":42747788.06920274},{"time":1788923760,"open":42747788.06920274,"high":42789043.93285704,"low":42731006.854427494,"close":42743643.61890411},{"time":1788923820,"open":42743643.61890411,"high":42793396.17248811,"low":42723437.95661633,"close":42738057.2374034},{"time":1788923880,"open":42738057.2374034,"high":42808084.98124297,"low":42730562.68076707,"close":42748626.93017283},{"time":1788923940,"open":42748626.93017283,"high":42795572.292303644,"low":42728797.081143476,"close":42744446.244970016},{"time":1788924000,"open":42744444.76408696,"high":42803187.22873982,"low":42729687.11027016,"close":42747487.25605538},{"time":1788924060,"open":42747487.25605538,"high":42796114.83958436,"low":42730042.184178494,"close":42740232.13489471},{"time":1788924120,"open":42740232.13489471,"high":42787954.390558824,"low":42718976.658889696,"close":42734022.12807651},{"time":1788924180,"open":42734022.12807651,"high":42785778.27081868,"low":42724936.227628194,"close":42733925.82270374},{"time":1788924240,"open":42733925.82270374,"high":42794482.74977925,"low":42726608.521524735,"close":42737996.17345791},{"time":1788924300,"open":42748986.90182023,"high":42802767.15532406,"low":42740493.112712875,"close":42751595.00459927},{"time":1788924360,"open":42751595.00459927,"high":42793516.268033154,"low":42724640.42714178,"close":42742976.15566122},{"time":1788924420,"open":42742976.15566122,"high":42786442.06010482,"low":42721039.48458815,"close":42734316.45728632},{"time":1788924480,"open":42734316.45728632,"high":42792972.09819251,"low":42721887.49284359,"close":42738978.42603431},{"time":1788924540,"open":42738978.42603431,"high":42790251.24898931,"low":42731032.771073505,"close":42744843.92682318}]},"pricing":{"YER":"derived"},"outliers_excluded":11,"wicks_clipped":0}